Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-10-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $6.90 | $7.45 | 15,033 | — | — |
| 2022-12-29 | $7.20 | $7.77 | 17,800 | — | — |
| 2022-12-28 | $6.78 | $7.32 | 39,183 | — | — |
| 2022-12-27 | $6.30 | $6.80 | 16,700 | — | — |
| 2022-12-23 | $6.72 | $7.26 | 11,833 | — | — |
| 2022-12-22 | $6.60 | $7.13 | 11,317 | — | — |
| 2022-12-21 | $6.78 | $7.32 | 12,433 | — | — |
| 2022-12-20 | $6.78 | $7.32 | 19,733 | — | — |
| 2022-12-19 | $6.96 | $7.51 | 22,317 | — | — |
| 2022-12-16 | $7.20 | $7.77 | 45,817 | — | — |
| 2022-12-15 | $7.26 | $7.84 | 8,817 | — | — |
| 2022-12-14 | $7.44 | $8.03 | 14,383 | — | — |
| 2022-12-13 | $7.62 | $8.23 | 20,633 | — | — |
| 2022-12-12 | $7.86 | $8.49 | 8,850 | — | — |
| 2022-12-09 | $8.04 | $8.68 | 3,383 | — | — |
| 2022-12-08 | $8.10 | $8.75 | 11,217 | — | — |
| 2022-12-07 | $8.16 | $8.81 | 6,250 | — | — |
| 2022-12-06 | $8.04 | $8.68 | 6,617 | — | — |
| 2022-12-05 | $8.28 | $8.94 | 8,033 | — | — |
| 2022-12-02 | $8.28 | $8.94 | 27,750 | — | — |
| 2022-12-01 | $8.16 | $8.81 | 25,083 | — | — |
| 2022-11-30 | $8.22 | $8.88 | 11,683 | — | — |
| 2022-11-29 | $8.52 | $9.20 | 10,633 | — | — |
| 2022-11-28 | $8.58 | $9.26 | 8,067 | — | — |
| 2022-11-25 | $8.88 | $9.59 | 11,533 | — | — |
| 2022-11-23 | $9.06 | $9.78 | 11,533 | — | — |
| 2022-11-22 | $8.88 | $9.59 | 16,300 | — | — |
| 2022-11-21 | $9.12 | $9.85 | 5,933 | — | — |
| 2022-11-18 | $9.18 | $9.91 | 4,767 | — | — |
| 2022-11-17 | $9.12 | $9.85 | 2,067 | — | — |
| 2022-11-16 | $9.18 | $9.91 | 8,883 | — | — |
| 2022-11-15 | $9.12 | $9.85 | 10,167 | — | — |
| 2022-11-14 | $9.12 | $9.85 | 36,450 | — | — |
| 2022-11-11 | $9.36 | $10.11 | 6,467 | — | — |
| 2022-11-10 | $9.24 | $9.98 | 5,900 | — | — |
| 2022-11-09 | $9.06 | $9.78 | 5,650 | — | — |
| 2022-11-08 | $9.36 | $10.11 | 6,483 | — | — |
| 2022-11-07 | $9.18 | $9.91 | 16,600 | — | — |
| 2022-11-04 | $9.48 | $10.24 | 6,800 | — | — |
| 2022-11-03 | $9.54 | $10.30 | 5,083 | — | — |
| 2022-11-02 | $9.48 | $10.24 | 2,317 | — | — |
| 2022-11-01 | $9.60 | $10.37 | 4,183 | — | — |
| 2022-10-31 | $9.36 | $10.11 | 9,283 | — | — |
| 2022-10-28 | $9.66 | $10.43 | 7,217 | — | — |
| 2022-10-27 | $9.66 | $10.43 | 4,917 | — | — |
| 2022-10-26 | $9.84 | $10.62 | 13,800 | — | — |
| 2022-10-25 | $10.14 | $10.95 | 14,517 | — | — |
| 2022-10-24 | $9.72 | $10.50 | 5,133 | — | — |
| 2022-10-21 | $9.84 | $10.62 | 11,483 | — | — |
| 2022-10-20 | $9.84 | $10.62 | 4,700 | — | — |
| 2022-10-19 | $9.90 | $10.69 | 11,033 | — | — |
| 2022-10-18 | $10.38 | $11.21 | 7,767 | — | — |
| 2022-10-17 | $9.96 | $10.75 | 9,933 | — | — |
| 2022-10-14 | $9.60 | $10.37 | 5,000 | — | — |
| 2022-10-13 | $9.60 | $10.37 | 7,967 | — | — |
| 2022-10-12 | $9.42 | $10.17 | 4,067 | — | — |
| 2022-10-11 | $9.36 | $10.11 | 16,650 | — | — |
| 2022-10-10 | $10.26 | $11.08 | 2,300 | — | — |
| 2022-10-07 | $10.50 | $11.34 | 7,717 | — | — |
| 2022-10-06 | $10.74 | $11.60 | 3,167 | — | — |
| 2022-10-05 | $10.44 | $11.27 | 4,200 | — | — |
| 2022-10-04 | $10.38 | $11.21 | 6,817 | — | — |
| 2022-10-03 | $10.20 | $11.01 | 9,100 | — | — |
| 2022-09-30 | $10.26 | $11.08 | 6,383 | — | — |
| 2022-09-29 | $10.02 | $10.82 | 9,650 | — | — |
| 2022-09-28 | $10.50 | $11.34 | 17,033 | — | — |
| 2022-09-27 | $10.80 | $11.66 | 3,817 | — | — |
| 2022-09-26 | $10.92 | $11.79 | 7,950 | — | — |
| 2022-09-23 | $11.16 | $12.05 | 7,667 | — | — |
| 2022-09-22 | $11.70 | $12.63 | 4,567 | — | — |
| 2022-09-21 | $11.82 | $12.76 | 2,850 | — | — |
| 2022-09-20 | $11.88 | $12.83 | 5,150 | — | — |
| 2022-09-19 | $12.00 | $12.96 | 5,967 | — | — |
| 2022-09-16 | $12.30 | $13.28 | 3,567 | — | — |
| 2022-09-15 | $12.48 | $13.48 | 1,817 | — | — |
| 2022-09-14 | $12.42 | $13.41 | 2,767 | — | — |
| 2022-09-13 | $12.48 | $13.48 | 3,383 | — | — |
| 2022-09-12 | $12.48 | $13.48 | 6,917 | — | — |
| 2022-09-09 | $12.60 | $13.60 | 6,883 | — | — |
| 2022-09-08 | $12.30 | $13.28 | 5,000 | — | — |
| 2022-09-07 | $12.42 | $13.41 | 4,300 | — | — |
| 2022-09-06 | $12.06 | $13.02 | 7,250 | — | — |
| 2022-09-02 | $12.48 | $13.48 | 3,950 | — | — |
| 2022-09-01 | $12.54 | $13.54 | 4,417 | — | — |
| 2022-08-31 | $12.78 | $13.80 | 4,450 | — | — |
| 2022-08-30 | $12.24 | $13.22 | 12,983 | — | — |
| 2022-08-29 | $12.24 | $13.22 | 16,900 | — | — |
| 2022-08-26 | $12.66 | $13.67 | 11,500 | — | — |
| 2022-08-25 | $13.32 | $14.38 | 6,183 | — | — |
| 2022-08-24 | $13.32 | $14.38 | 4,183 | — | — |
| 2022-08-23 | $13.20 | $14.25 | 3,267 | — | — |
| 2022-08-22 | $13.14 | $14.19 | 7,367 | — | — |
| 2022-08-19 | $13.62 | $14.71 | 12,183 | — | — |
| 2022-08-18 | $13.74 | $14.84 | 5,367 | — | — |
| 2022-08-17 | $13.80 | $14.90 | 11,200 | — | — |
| 2022-08-16 | $14.46 | $15.61 | 5,733 | — | — |
| 2022-08-15 | $14.52 | $15.68 | 15,967 | — | — |
| 2022-08-12 | $14.16 | $15.29 | 10,450 | — | — |
| 2022-08-11 | $13.68 | $14.77 | 8,133 | — | — |
| 2022-08-10 | $13.98 | $15.09 | 7,733 | — | — |
| 2022-08-09 | $13.50 | $14.58 | 13,083 | — | — |
| 2022-08-08 | $14.16 | $15.29 | 8,883 | — | — |
| 2022-08-05 | $14.10 | $15.22 | 8,517 | — | — |
| 2022-08-04 | $13.98 | $15.09 | 3,783 | — | — |
| 2022-08-03 | $14.04 | $15.16 | 5,000 | — | — |
| 2022-08-02 | $14.10 | $15.22 | 3,917 | — | — |
| 2022-08-01 | $14.16 | $15.29 | 5,233 | — | — |
| 2022-07-29 | $13.62 | $14.71 | 15,933 | — | — |
| 2022-07-28 | $13.44 | $14.51 | 5,950 | — | — |
| 2022-07-27 | $13.56 | $14.64 | 7,050 | — | — |
| 2022-07-26 | $13.44 | $14.51 | 2,900 | — | — |
| 2022-07-25 | $12.96 | $13.99 | 4,217 | — | — |
| 2022-07-22 | $13.26 | $14.32 | 17,383 | — | — |
| 2022-07-21 | $13.80 | $14.90 | 19,483 | — | — |
| 2022-07-20 | $12.72 | $13.73 | 26,283 | — | — |
| 2022-07-19 | $12.36 | $13.35 | 10,767 | — | — |
| 2022-07-18 | $12.30 | $13.28 | 9,583 | — | — |
| 2022-07-15 | $12.18 | $13.15 | 4,683 | — | — |
| 2022-07-14 | $12.24 | $13.22 | 2,767 | — | — |
| 2022-07-13 | $12.42 | $13.41 | 3,967 | — | — |
| 2022-07-12 | $12.18 | $13.15 | 3,617 | — | — |
| 2022-07-11 | $12.24 | $13.22 | 3,167 | — | — |
| 2022-07-08 | $12.24 | $13.22 | 9,917 | — | — |
| 2022-07-07 | $12.18 | $13.15 | 13,350 | — | — |
| 2022-07-06 | $11.76 | $12.70 | 2,700 | — | — |
| 2022-07-05 | $11.82 | $12.76 | 4,017 | — | — |
| 2022-07-01 | $11.46 | $12.37 | 5,100 | — | — |
| 2022-06-30 | $11.70 | $12.63 | 13,683 | — | — |
| 2022-06-29 | $11.82 | $12.76 | 10,550 | — | — |
| 2022-06-28 | $12.12 | $13.09 | 5,133 | — | — |
| 2022-06-27 | $12.72 | $13.73 | 8,717 | — | — |
| 2022-06-24 | $12.54 | $13.54 | 15,983 | — | — |
| 2022-06-23 | $11.88 | $12.83 | 3,783 | — | — |
| 2022-06-22 | $11.70 | $12.63 | 8,717 | — | — |
| 2022-06-21 | $12.00 | $12.96 | 6,467 | — | — |
| 2022-06-17 | $11.64 | $12.57 | 9,217 | — | — |
| 2022-06-16 | $11.22 | $12.11 | 28,133 | — | — |
| 2022-06-15 | $12.30 | $13.28 | 7,467 | — | — |
| 2022-06-14 | $12.18 | $13.15 | 10,467 | — | — |
| 2022-06-13 | $12.36 | $13.35 | 7,750 | — | — |
| 2022-06-10 | $13.20 | $14.25 | 5,667 | — | — |
| 2022-06-09 | $13.50 | $14.58 | 5,917 | — | — |
| 2022-06-08 | $13.56 | $14.64 | 10,150 | — | — |
| 2022-06-07 | $13.56 | $14.64 | 11,067 | — | — |
| 2022-06-06 | $13.32 | $14.38 | 7,583 | — | — |
| 2022-06-03 | $13.32 | $14.38 | 9,583 | — | — |
| 2022-06-02 | $13.50 | $14.58 | 12,650 | — | — |
| 2022-06-01 | $13.20 | $14.25 | 9,933 | — | — |
| 2022-05-31 | $12.84 | $13.86 | 14,433 | — | — |
| 2022-05-27 | $13.32 | $14.38 | 9,833 | — | — |
| 2022-05-26 | $12.72 | $13.73 | 8,833 | — | — |
| 2022-05-25 | $12.60 | $13.60 | 8,050 | — | — |
| 2022-05-24 | $12.00 | $12.96 | 8,100 | — | — |
| 2022-05-23 | $12.06 | $13.02 | 11,500 | — | — |
| 2022-05-20 | $12.48 | $13.48 | 7,033 | — | — |
| 2022-05-19 | $12.60 | $13.60 | 15,900 | — | — |
| 2022-05-18 | $12.78 | $13.80 | 10,000 | — | — |
| 2022-05-17 | $13.44 | $14.51 | 10,717 | — | — |
| 2022-05-16 | $12.54 | $13.54 | 7,700 | — | — |
| 2022-05-13 | $12.48 | $13.48 | 31,450 | — | — |
| 2022-05-12 | $11.70 | $12.63 | 17,067 | — | — |
| 2022-05-11 | $11.64 | $12.57 | 34,517 | — | — |
| 2022-05-10 | $12.66 | $13.67 | 20,767 | — | — |
| 2022-05-09 | $12.66 | $13.67 | 28,450 | — | — |
| 2022-05-06 | $14.70 | $15.87 | 12,450 | — | — |
| 2022-05-05 | $15.42 | $16.65 | 5,217 | — | — |
| 2022-05-04 | $15.90 | $17.17 | 13,617 | — | — |
| 2022-05-03 | $15.00 | $16.20 | 2,967 | — | — |
| 2022-05-02 | $14.52 | $15.68 | 11,167 | — | — |
| 2022-04-29 | $14.64 | $15.81 | 9,750 | — | — |
| 2022-04-28 | $15.06 | $16.26 | 17,983 | — | — |
| 2022-04-27 | $14.94 | $16.13 | 14,867 | — | — |
| 2022-04-26 | $14.64 | $15.81 | 19,417 | — | — |
| 2022-04-25 | $15.36 | $16.58 | 19,650 | — | — |
| 2022-04-22 | $15.36 | $16.58 | 26,500 | — | — |
| 2022-04-21 | $16.26 | $17.56 | 23,283 | — | — |
| 2022-04-20 | $16.50 | $17.82 | 25,517 | — | — |
| 2022-04-19 | $17.52 | $18.92 | 14,700 | — | — |
| 2022-04-18 | $17.16 | $18.53 | 23,950 | — | — |
| 2022-04-14 | $18.00 | $19.44 | 9,900 | — | — |
| 2022-04-13 | $18.00 | $19.44 | 37,567 | — | — |
| 2022-04-12 | $17.76 | $19.18 | 23,650 | — | — |
| 2022-04-11 | $17.34 | $18.72 | 12,750 | — | — |
| 2022-04-08 | $17.52 | $18.92 | 16,833 | — | — |
| 2022-04-07 | $17.82 | $19.24 | 20,050 | — | — |
| 2022-04-06 | $18.06 | $19.50 | 19,500 | — | — |
| 2022-04-05 | $18.30 | $19.76 | 8,600 | — | — |
| 2022-04-04 | $18.60 | $20.08 | 12,033 | — | — |
| 2022-04-01 | $18.18 | $19.63 | 14,767 | — | — |
| 2022-03-31 | $17.94 | $19.37 | 4,850 | — | — |
| 2022-03-30 | $17.94 | $19.37 | 7,867 | — | — |
| 2022-03-29 | $18.12 | $19.56 | 15,300 | — | — |
| 2022-03-28 | $18.24 | $19.69 | 14,400 | — | — |
| 2022-03-25 | $18.06 | $19.50 | 7,350 | — | — |
| 2022-03-24 | $18.00 | $19.44 | 17,300 | — | — |
| 2022-03-23 | $18.36 | $19.82 | 16,300 | — | — |
| 2022-03-22 | $18.78 | $20.28 | 33,033 | — | — |
| 2022-03-21 | $18.06 | $19.50 | 6,333 | — | — |
| 2022-03-18 | $18.06 | $19.50 | 20,433 | — | — |
| 2022-03-17 | $17.88 | $19.31 | 16,033 | — | — |
| 2022-03-16 | $17.76 | $19.18 | 32,933 | — | — |
| 2022-03-15 | $16.56 | $17.88 | 22,983 | — | — |
| 2022-03-14 | $16.20 | $17.49 | 39,983 | — | — |
| 2022-03-11 | $16.98 | $18.33 | 19,300 | — | — |
| 2022-03-10 | $17.40 | $18.79 | 21,550 | — | — |
| 2022-03-09 | $17.22 | $18.59 | 25,250 | — | — |
| 2022-03-08 | $17.04 | $18.40 | 41,683 | — | — |
| 2022-03-07 | $17.52 | $18.92 | 27,600 | — | — |
| 2022-03-04 | $18.06 | $19.50 | 12,350 | — | — |
| 2022-03-03 | $18.42 | $19.89 | 20,933 | — | — |
| 2022-03-02 | $18.54 | $20.02 | 17,350 | — | — |
| 2022-03-01 | $19.02 | $20.54 | 15,450 | — | — |
| 2022-02-28 | $18.90 | $20.41 | 11,267 | — | — |
| 2022-02-25 | $18.12 | $19.56 | 14,850 | — | — |
| 2022-02-24 | $17.52 | $18.92 | 26,733 | — | — |
| 2022-02-23 | $16.92 | $18.27 | 20,233 | — | — |
| 2022-02-22 | $17.52 | $18.92 | 37,917 | — | — |
| 2022-02-18 | $18.06 | $19.50 | 29,033 | — | — |
| 2022-02-17 | $18.42 | $19.89 | 32,250 | — | — |
| 2022-02-16 | $18.18 | $19.63 | 5,517 | — | — |
| 2022-02-15 | $18.12 | $19.56 | 27,700 | — | — |
| 2022-02-14 | $17.88 | $19.31 | 24,317 | — | — |
| 2022-02-11 | $17.88 | $19.31 | 35,100 | — | — |
| 2022-02-10 | $18.78 | $20.28 | 30,733 | — | — |
| 2022-02-09 | $19.20 | $20.73 | 18,267 | — | — |
| 2022-02-08 | $19.44 | $20.99 | 23,650 | — | — |
| 2022-02-07 | $19.08 | $20.60 | 23,417 | — | — |
| 2022-02-04 | $19.86 | $21.44 | 44,267 | — | — |
| 2022-02-03 | $18.78 | $20.28 | 11,283 | — | — |
| 2022-02-02 | $18.90 | $20.41 | 25,533 | — | — |
| 2022-02-01 | $19.32 | $20.86 | 61,217 | — | — |
| 2022-01-31 | $18.18 | $19.63 | 24,867 | — | — |
| 2022-01-28 | $17.10 | $18.46 | 24,633 | — | — |
| 2022-01-27 | $17.04 | $18.40 | 33,017 | — | — |
| 2022-01-26 | $17.76 | $19.18 | 24,383 | — | — |
| 2022-01-25 | $17.46 | $18.85 | 29,983 | — | — |
| 2022-01-24 | $18.00 | $19.44 | 92,117 | — | — |
| 2022-01-21 | $18.00 | $19.44 | 54,533 | — | — |
| 2022-01-20 | $19.98 | $21.57 | 47,017 | — | — |
| 2022-01-19 | $19.62 | $21.18 | 30,367 | — | — |
| 2022-01-18 | $19.50 | $21.05 | 23,550 | — | — |
| 2022-01-14 | $19.44 | $20.99 | 19,333 | — | — |
| 2022-01-13 | $18.90 | $20.41 | 19,150 | — | — |
| 2022-01-12 | $19.50 | $21.05 | 16,767 | — | — |
| 2022-01-11 | $19.08 | $20.60 | 18,750 | — | — |
| 2022-01-10 | $19.14 | $20.67 | 36,517 | — | — |
| 2022-01-07 | $18.78 | $20.28 | 22,017 | — | — |
| 2022-01-06 | $18.24 | $19.69 | 21,483 | — | — |
| 2022-01-05 | $18.42 | $19.89 | 37,883 | — | — |
| 2022-01-04 | $20.04 | $21.64 | 47,550 | — | — |
| 2022-01-03 | $20.58 | $22.22 | 89,417 | — | — |