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
- 2018-06-21 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 | $8.52 | $8.52 | 36,517 | — | — |
| 2022-12-29 | $8.76 | $8.76 | 11,767 | — | — |
| 2022-12-28 | $8.28 | $8.28 | 21,692 | — | — |
| 2022-12-27 | $8.64 | $8.64 | 12,625 | — | — |
| 2022-12-23 | $9.12 | $9.12 | 10,750 | — | — |
| 2022-12-22 | $9.36 | $9.36 | 10,117 | — | — |
| 2022-12-21 | $9.48 | $9.48 | 50,583 | — | — |
| 2022-12-20 | $9.48 | $9.48 | 63,650 | — | — |
| 2022-12-19 | $9.24 | $9.24 | 40,708 | — | — |
| 2022-12-16 | $9.12 | $9.12 | 46,325 | — | — |
| 2022-12-15 | $9.48 | $9.48 | 13,392 | — | — |
| 2022-12-14 | $9.60 | $9.60 | 13,208 | — | — |
| 2022-12-13 | $9.60 | $9.60 | 20,808 | — | — |
| 2022-12-12 | $9.48 | $9.48 | 23,733 | — | — |
| 2022-12-09 | $9.48 | $9.48 | 56,558 | — | — |
| 2022-12-08 | $9.48 | $9.48 | 27,617 | — | — |
| 2022-12-07 | $9.36 | $9.36 | 81,183 | — | — |
| 2022-12-06 | $10.08 | $10.08 | 81,617 | — | — |
| 2022-12-05 | $10.68 | $10.68 | 13,325 | — | — |
| 2022-12-02 | $10.44 | $10.44 | 61,333 | — | — |
| 2022-12-01 | $10.68 | $10.68 | 15,858 | — | — |
| 2022-11-30 | $10.92 | $10.92 | 13,000 | — | — |
| 2022-11-29 | $10.44 | $10.44 | 22,525 | — | — |
| 2022-11-28 | $10.44 | $10.44 | 56,150 | — | — |
| 2022-11-25 | $10.80 | $10.80 | 28,058 | — | — |
| 2022-11-23 | $10.32 | $10.32 | 28,483 | — | — |
| 2022-11-22 | $9.96 | $9.96 | 22,767 | — | — |
| 2022-11-21 | $9.84 | $9.84 | 70,075 | — | — |
| 2022-11-18 | $9.48 | $9.48 | 14,017 | — | — |
| 2022-11-17 | $9.48 | $9.48 | 25,642 | — | — |
| 2022-11-16 | $9.00 | $9.00 | 10,350 | — | — |
| 2022-11-15 | $9.00 | $9.00 | 31,500 | — | — |
| 2022-11-14 | $9.24 | $9.24 | 40,308 | — | — |
| 2022-11-11 | $8.88 | $8.88 | 39,825 | — | — |
| 2022-11-10 | $7.92 | $7.92 | 19,917 | — | — |
| 2022-11-09 | $7.80 | $7.80 | 14,208 | — | — |
| 2022-11-08 | $8.04 | $8.04 | 29,075 | — | — |
| 2022-11-07 | $7.92 | $7.92 | 14,250 | — | — |
| 2022-11-04 | $7.80 | $7.80 | 7,850 | — | — |
| 2022-11-03 | $8.16 | $8.16 | 8,258 | — | — |
| 2022-11-02 | $8.16 | $8.16 | 15,908 | — | — |
| 2022-11-01 | $8.40 | $8.40 | 9,783 | — | — |
| 2022-10-31 | $8.16 | $8.16 | 16,708 | — | — |
| 2022-10-28 | $8.16 | $8.16 | 18,700 | — | — |
| 2022-10-27 | $8.04 | $8.04 | 34,842 | — | — |
| 2022-10-26 | $8.16 | $8.16 | 28,858 | — | — |
| 2022-10-25 | $8.16 | $8.16 | 12,958 | — | — |
| 2022-10-24 | $8.16 | $8.16 | 24,958 | — | — |
| 2022-10-21 | $7.80 | $7.80 | 27,142 | — | — |
| 2022-10-20 | $7.92 | $7.92 | 18,342 | — | — |
| 2022-10-19 | $7.80 | $7.80 | 46,833 | — | — |
| 2022-10-18 | $8.16 | $8.16 | 85,083 | — | — |
| 2022-10-17 | $7.32 | $7.32 | 6,675 | — | — |
| 2022-10-14 | $6.96 | $6.96 | 81,517 | — | — |
| 2022-10-13 | $7.20 | $7.20 | 25,292 | — | — |
| 2022-10-12 | $7.20 | $7.20 | 12,350 | — | — |
| 2022-10-11 | $7.44 | $7.44 | 8,183 | — | — |
| 2022-10-10 | $7.56 | $7.56 | 10,250 | — | — |
| 2022-10-07 | $8.04 | $8.04 | 6,625 | — | — |
| 2022-10-06 | $7.92 | $7.92 | 21,708 | — | — |
| 2022-10-05 | $8.04 | $8.04 | 48,400 | — | — |
| 2022-10-04 | $7.92 | $7.92 | 30,067 | — | — |
| 2022-10-03 | $7.68 | $7.68 | 22,358 | — | — |
| 2022-09-30 | $7.68 | $7.68 | 9,267 | — | — |
| 2022-09-29 | $8.04 | $8.04 | 8,617 | — | — |
| 2022-09-28 | $7.80 | $7.80 | 59,767 | — | — |
| 2022-09-27 | $7.80 | $7.80 | 83,708 | — | — |
| 2022-09-26 | $8.76 | $8.76 | 25,050 | — | — |
| 2022-09-23 | $8.16 | $8.16 | 19,008 | — | — |
| 2022-09-22 | $8.76 | $8.76 | 16,358 | — | — |
| 2022-09-21 | $9.24 | $9.24 | 23,592 | — | — |
| 2022-09-20 | $9.24 | $9.24 | 158,333 | — | — |
| 2022-09-19 | $9.60 | $9.60 | 14,650 | — | — |
| 2022-09-16 | $10.44 | $10.44 | 4,375 | — | — |
| 2022-09-15 | $10.20 | $10.20 | 16,100 | — | — |
| 2022-09-14 | $10.20 | $10.20 | 16,633 | — | — |
| 2022-09-13 | $10.32 | $10.32 | 11,108 | — | — |
| 2022-09-12 | $10.56 | $10.56 | 8,950 | — | — |
| 2022-09-09 | $10.68 | $10.68 | 5,842 | — | — |
| 2022-09-08 | $10.56 | $10.56 | 9,725 | — | — |
| 2022-09-07 | $10.56 | $10.56 | 7,500 | — | — |
| 2022-09-06 | $10.44 | $10.44 | 19,283 | — | — |
| 2022-09-02 | $10.92 | $10.92 | 9,575 | — | — |
| 2022-09-01 | $11.16 | $11.16 | 4,333 | — | — |
| 2022-08-31 | $11.40 | $11.40 | 21,700 | — | — |
| 2022-08-30 | $11.16 | $11.16 | 19,075 | — | — |
| 2022-08-29 | $11.40 | $11.40 | 17,842 | — | — |
| 2022-08-26 | $11.64 | $11.64 | 5,300 | — | — |
| 2022-08-25 | $12.24 | $12.24 | 13,550 | — | — |
| 2022-08-24 | $12.00 | $12.00 | 20,908 | — | — |
| 2022-08-23 | $11.88 | $11.88 | 3,950 | — | — |
| 2022-08-22 | $11.76 | $11.76 | 22,300 | — | — |
| 2022-08-19 | $12.48 | $12.48 | 10,233 | — | — |
| 2022-08-18 | $12.84 | $12.84 | 12,242 | — | — |
| 2022-08-17 | $13.08 | $13.08 | 23,417 | — | — |
| 2022-08-16 | $12.84 | $12.84 | 13,567 | — | — |
| 2022-08-15 | $13.32 | $13.32 | 24,892 | — | — |
| 2022-08-12 | $12.84 | $12.84 | 20,008 | — | — |
| 2022-08-11 | $12.48 | $12.48 | 9,250 | — | — |
| 2022-08-10 | $12.72 | $12.72 | 22,775 | — | — |
| 2022-08-09 | $12.12 | $12.12 | 28,583 | — | — |
| 2022-08-08 | $12.12 | $12.12 | 18,250 | — | — |
| 2022-08-05 | $11.88 | $11.88 | 16,117 | — | — |
| 2022-08-04 | $11.64 | $11.64 | 23,267 | — | — |
| 2022-08-03 | $11.64 | $11.64 | 18,058 | — | — |
| 2022-08-02 | $11.04 | $11.04 | 7,692 | — | — |
| 2022-08-01 | $10.80 | $10.80 | 7,850 | — | — |
| 2022-07-29 | $10.92 | $10.92 | 56,850 | — | — |
| 2022-07-28 | $11.04 | $11.04 | 12,217 | — | — |
| 2022-07-27 | $11.40 | $11.40 | 9,458 | — | — |
| 2022-07-26 | $11.16 | $11.16 | 21,892 | — | — |
| 2022-07-25 | $11.40 | $11.40 | 9,750 | — | — |
| 2022-07-22 | $11.64 | $11.64 | 10,967 | — | — |
| 2022-07-21 | $12.00 | $12.00 | 17,892 | — | — |
| 2022-07-20 | $11.40 | $11.40 | 14,625 | — | — |
| 2022-07-19 | $11.52 | $11.52 | 14,408 | — | — |
| 2022-07-18 | $11.16 | $11.16 | 12,450 | — | — |
| 2022-07-15 | $11.52 | $11.52 | 17,308 | — | — |
| 2022-07-14 | $11.52 | $11.52 | 16,750 | — | — |
| 2022-07-13 | $11.76 | $11.76 | 113,583 | — | — |
| 2022-07-12 | $11.64 | $11.64 | 65,425 | — | — |
| 2022-07-11 | $12.48 | $12.48 | 20,208 | — | — |
| 2022-07-08 | $12.60 | $12.60 | 24,800 | — | — |
| 2022-07-07 | $12.48 | $12.48 | 21,250 | — | — |
| 2022-07-06 | $12.00 | $12.00 | 14,017 | — | — |
| 2022-07-05 | $11.28 | $11.28 | 16,808 | — | — |
| 2022-07-01 | $11.04 | $11.04 | 19,058 | — | — |
| 2022-06-30 | $11.04 | $11.04 | 25,767 | — | — |
| 2022-06-29 | $12.12 | $12.12 | 39,508 | — | — |
| 2022-06-28 | $11.52 | $11.52 | 38,567 | — | — |
| 2022-06-27 | $12.00 | $12.00 | 9,858 | — | — |
| 2022-06-24 | $11.76 | $11.76 | 388,142 | — | — |
| 2022-06-23 | $12.12 | $12.12 | 44,775 | — | — |
| 2022-06-22 | $11.40 | $11.40 | 40,475 | — | — |
| 2022-06-21 | $11.28 | $11.28 | 19,592 | — | — |
| 2022-06-17 | $11.40 | $11.40 | 37,417 | — | — |
| 2022-06-16 | $10.32 | $10.32 | 45,083 | — | — |
| 2022-06-15 | $10.92 | $10.92 | 51,450 | — | — |
| 2022-06-14 | $11.52 | $11.52 | 30,942 | — | — |
| 2022-06-13 | $12.36 | $12.36 | 45,575 | — | — |
| 2022-06-10 | $12.48 | $12.48 | 35,567 | — | — |
| 2022-06-09 | $12.84 | $12.84 | 20,117 | — | — |
| 2022-06-08 | $12.72 | $12.72 | 27,967 | — | — |
| 2022-06-07 | $12.72 | $12.72 | 60,000 | — | — |
| 2022-06-06 | $12.00 | $12.00 | 46,650 | — | — |
| 2022-06-03 | $12.24 | $12.24 | 28,125 | — | — |
| 2022-06-02 | $11.88 | $11.88 | 25,083 | — | — |
| 2022-06-01 | $11.64 | $11.64 | 21,533 | — | — |
| 2022-05-31 | $11.64 | $11.64 | 22,600 | — | — |
| 2022-05-27 | $11.52 | $11.52 | 26,550 | — | — |
| 2022-05-26 | $10.92 | $10.92 | 38,533 | — | — |
| 2022-05-25 | $10.68 | $10.68 | 28,367 | — | — |
| 2022-05-24 | $10.08 | $10.08 | 39,975 | — | — |
| 2022-05-23 | $10.08 | $10.08 | 37,267 | — | — |
| 2022-05-20 | $9.48 | $9.48 | 16,883 | — | — |
| 2022-05-19 | $9.24 | $9.24 | 24,217 | — | — |
| 2022-05-18 | $9.00 | $9.00 | 28,258 | — | — |
| 2022-05-17 | $9.84 | $9.84 | 28,292 | — | — |
| 2022-05-16 | $9.36 | $9.36 | 32,525 | — | — |
| 2022-05-13 | $9.72 | $9.72 | 29,333 | — | — |
| 2022-05-12 | $9.36 | $9.36 | 21,392 | — | — |
| 2022-05-11 | $9.12 | $9.12 | 32,550 | — | — |
| 2022-05-10 | $9.96 | $9.96 | 22,292 | — | — |
| 2022-05-09 | $9.84 | $9.84 | 44,183 | — | — |
| 2022-05-06 | $9.96 | $9.96 | 76,358 | — | — |
| 2022-05-05 | $10.44 | $10.44 | 20,433 | — | — |
| 2022-05-04 | $11.16 | $11.16 | 45,842 | — | — |
| 2022-05-03 | $10.68 | $10.68 | 54,083 | — | — |
| 2022-05-02 | $11.16 | $11.16 | 33,367 | — | — |
| 2022-04-29 | $11.04 | $11.04 | 37,150 | — | — |
| 2022-04-28 | $11.52 | $11.52 | 33,492 | — | — |
| 2022-04-27 | $11.52 | $11.52 | 31,550 | — | — |
| 2022-04-26 | $11.76 | $11.76 | 32,808 | — | — |
| 2022-04-25 | $12.48 | $12.48 | 30,658 | — | — |
| 2022-04-22 | $12.48 | $12.48 | 39,708 | — | — |
| 2022-04-21 | $12.60 | $12.60 | 39,933 | — | — |
| 2022-04-20 | $13.20 | $13.20 | 39,192 | — | — |
| 2022-04-19 | $13.32 | $13.32 | 40,233 | — | — |
| 2022-04-18 | $12.96 | $12.96 | 95,650 | — | — |
| 2022-04-14 | $13.68 | $13.68 | 44,883 | — | — |
| 2022-04-13 | $14.16 | $14.16 | 15,700 | — | — |
| 2022-04-12 | $13.68 | $13.68 | 42,875 | — | — |
| 2022-04-11 | $13.68 | $13.68 | 40,175 | — | — |
| 2022-04-08 | $14.64 | $14.64 | 49,467 | — | — |
| 2022-04-07 | $15.00 | $15.00 | 42,575 | — | — |
| 2022-04-06 | $15.24 | $15.24 | 86,767 | — | — |
| 2022-04-05 | $15.36 | $15.36 | 34,825 | — | — |
| 2022-04-04 | $15.96 | $15.96 | 34,175 | — | — |
| 2022-04-01 | $15.00 | $15.00 | 80,783 | — | — |
| 2022-03-31 | $15.84 | $15.84 | 43,483 | — | — |
| 2022-03-30 | $16.92 | $16.92 | 25,358 | — | — |
| 2022-03-29 | $18.00 | $18.00 | 27,892 | — | — |
| 2022-03-28 | $17.28 | $17.28 | 20,175 | — | — |
| 2022-03-25 | $18.24 | $18.24 | 23,500 | — | — |
| 2022-03-24 | $18.96 | $18.96 | 20,975 | — | — |
| 2022-03-23 | $18.84 | $18.84 | 15,400 | — | — |
| 2022-03-22 | $19.44 | $19.44 | 28,617 | — | — |
| 2022-03-21 | $18.96 | $18.96 | 33,400 | — | — |
| 2022-03-18 | $19.20 | $19.20 | 41,442 | — | — |
| 2022-03-17 | $18.72 | $18.72 | 32,758 | — | — |
| 2022-03-16 | $17.28 | $17.28 | 18,333 | — | — |
| 2022-03-15 | $16.68 | $16.68 | 18,442 | — | — |
| 2022-03-14 | $16.44 | $16.44 | 20,517 | — | — |
| 2022-03-11 | $16.80 | $16.80 | 22,283 | — | — |
| 2022-03-10 | $17.40 | $17.40 | 21,575 | — | — |
| 2022-03-09 | $17.04 | $17.04 | 25,533 | — | — |
| 2022-03-08 | $15.60 | $15.60 | 21,650 | — | — |
| 2022-03-07 | $15.48 | $15.48 | 34,150 | — | — |
| 2022-03-04 | $15.84 | $15.84 | 18,433 | — | — |
| 2022-03-03 | $16.08 | $16.08 | 22,317 | — | — |
| 2022-03-02 | $17.04 | $17.04 | 13,325 | — | — |
| 2022-03-01 | $16.92 | $16.92 | 13,917 | — | — |
| 2022-02-28 | $17.40 | $17.40 | 19,483 | — | — |
| 2022-02-25 | $18.24 | $18.24 | 25,467 | — | — |
| 2022-02-24 | $17.40 | $17.40 | 44,492 | — | — |
| 2022-02-23 | $16.56 | $16.56 | 60,700 | — | — |
| 2022-02-22 | $17.64 | $17.64 | 58,833 | — | — |
| 2022-02-18 | $18.00 | $18.00 | 29,300 | — | — |
| 2022-02-17 | $18.96 | $18.96 | 39,875 | — | — |
| 2022-02-16 | $19.32 | $19.32 | 22,642 | — | — |
| 2022-02-15 | $19.92 | $19.92 | 62,325 | — | — |
| 2022-02-14 | $19.56 | $19.56 | 42,683 | — | — |
| 2022-02-11 | $19.56 | $19.56 | 98,342 | — | — |
| 2022-02-10 | $20.76 | $20.76 | 148,383 | — | — |
| 2022-02-09 | $19.80 | $19.80 | 625,742 | — | — |
| 2022-02-08 | $21.12 | $21.12 | 41,992 | — | — |
| 2022-02-07 | $21.72 | $21.72 | 34,917 | — | — |
| 2022-02-04 | $21.60 | $21.60 | 29,733 | — | — |
| 2022-02-03 | $21.00 | $21.00 | 49,925 | — | — |
| 2022-02-02 | $22.08 | $22.08 | 39,942 | — | — |
| 2022-02-01 | $23.40 | $23.40 | 45,142 | — | — |
| 2022-01-31 | $23.28 | $23.28 | 65,167 | — | — |
| 2022-01-28 | $22.20 | $22.20 | 64,242 | — | — |
| 2022-01-27 | $20.88 | $20.88 | 37,683 | — | — |
| 2022-01-26 | $22.08 | $22.08 | 36,592 | — | — |
| 2022-01-25 | $22.92 | $22.92 | 37,517 | — | — |
| 2022-01-24 | $22.32 | $22.32 | 78,858 | — | — |
| 2022-01-21 | $21.96 | $21.96 | 73,825 | — | — |
| 2022-01-20 | $22.32 | $22.32 | 68,592 | — | — |
| 2022-01-19 | $22.68 | $22.68 | 58,233 | — | — |
| 2022-01-18 | $22.68 | $22.68 | 85,933 | — | — |
| 2022-01-14 | $24.72 | $24.72 | 50,533 | — | — |
| 2022-01-13 | $24.72 | $24.72 | 68,733 | — | — |
| 2022-01-12 | $24.96 | $24.96 | 64,492 | — | — |
| 2022-01-11 | $25.80 | $25.80 | 101,933 | — | — |
| 2022-01-10 | $25.80 | $25.80 | 190,400 | — | — |
| 2022-01-07 | $25.44 | $25.44 | 252,058 | — | — |
| 2022-01-06 | $26.76 | $26.76 | 198,692 | — | — |
| 2022-01-05 | $27.48 | $27.48 | 235,117 | — | — |
| 2022-01-04 | $30.72 | $30.72 | 338,400 | — | — |
| 2022-01-03 | $48.48 | $48.48 | 19,792 | — | — |