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
- 2014-05-09 to 2026-09-03
- 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 | $15.10 | $15.10 | 166,230 | — | — |
| 2022-12-29 | $16.50 | $16.50 | 78,510 | — | — |
| 2022-12-28 | $16.10 | $16.10 | 152,890 | — | — |
| 2022-12-27 | $17.60 | $17.60 | 534,050 | — | — |
| 2022-12-23 | $16.70 | $16.70 | 57,580 | — | — |
| 2022-12-22 | $16.50 | $16.50 | 116,740 | — | — |
| 2022-12-21 | $18.30 | $18.30 | 101,420 | — | — |
| 2022-12-20 | $18.00 | $18.00 | 82,160 | — | — |
| 2022-12-19 | $18.40 | $18.40 | 57,320 | — | — |
| 2022-12-16 | $20.00 | $20.00 | 147,760 | — | — |
| 2022-12-15 | $17.20 | $17.20 | 91,500 | — | — |
| 2022-12-14 | $20.20 | $20.20 | 173,630 | — | — |
| 2022-12-13 | $18.20 | $18.20 | 147,460 | — | — |
| 2022-12-12 | $19.00 | $19.00 | 244,020 | — | — |
| 2022-12-09 | $21.40 | $21.40 | 419,100 | — | — |
| 2022-12-08 | $23.90 | $23.90 | 603,780 | — | — |
| 2022-12-07 | $17.60 | $17.60 | 419,150 | — | — |
| 2022-12-06 | $14.60 | $14.60 | 169,360 | — | — |
| 2022-12-05 | $12.20 | $12.20 | 186,170 | — | — |
| 2022-12-02 | $12.40 | $12.40 | 125,180 | — | — |
| 2022-12-01 | $10.70 | $10.70 | 75,710 | — | — |
| 2022-11-30 | $11.90 | $11.90 | 142,450 | — | — |
| 2022-11-29 | $10.10 | $10.10 | 26,930 | — | — |
| 2022-11-28 | $9.52 | $9.52 | 18,440 | — | — |
| 2022-11-25 | $8.43 | $8.43 | 6,390 | — | — |
| 2022-11-23 | $8.78 | $8.78 | 7,290 | — | — |
| 2022-11-22 | $8.89 | $8.89 | 9,950 | — | — |
| 2022-11-21 | $9.10 | $9.10 | 20,040 | — | — |
| 2022-11-18 | $9.98 | $9.98 | 19,670 | — | — |
| 2022-11-17 | $10.75 | $10.75 | 26,120 | — | — |
| 2022-11-16 | $9.59 | $9.59 | 32,180 | — | — |
| 2022-11-15 | $10.50 | $10.50 | 99,180 | — | — |
| 2022-11-14 | $9.68 | $9.68 | 67,340 | — | — |
| 2022-11-11 | $8.84 | $8.84 | 55,420 | — | — |
| 2022-11-10 | $7.00 | $7.00 | 6,390 | — | — |
| 2022-11-09 | $6.70 | $6.70 | 2,890 | — | — |
| 2022-11-08 | $7.00 | $7.00 | 8,940 | — | — |
| 2022-11-07 | $7.33 | $7.33 | 12,860 | — | — |
| 2022-11-04 | $7.60 | $7.60 | 18,680 | — | — |
| 2022-11-03 | $6.93 | $6.93 | 18,370 | — | — |
| 2022-11-02 | $7.46 | $7.46 | 20,750 | — | — |
| 2022-11-01 | $7.25 | $7.25 | 21,040 | — | — |
| 2022-10-31 | $6.77 | $6.77 | 4,150 | — | — |
| 2022-10-28 | $6.40 | $6.40 | 6,930 | — | — |
| 2022-10-27 | $6.79 | $6.79 | 3,570 | — | — |
| 2022-10-26 | $6.54 | $6.54 | 7,650 | — | — |
| 2022-10-25 | $6.48 | $6.48 | 14,060 | — | — |
| 2022-10-24 | $5.70 | $5.70 | 43,580 | — | — |
| 2022-10-21 | $6.62 | $6.62 | 8,210 | — | — |
| 2022-10-20 | $7.10 | $7.10 | 10,670 | — | — |
| 2022-10-19 | $7.00 | $7.00 | 14,190 | — | — |
| 2022-10-18 | $7.50 | $7.50 | 4,410 | — | — |
| 2022-10-17 | $7.63 | $7.63 | 5,420 | — | — |
| 2022-10-14 | $7.63 | $7.63 | 8,950 | — | — |
| 2022-10-13 | $7.52 | $7.52 | 16,990 | — | — |
| 2022-10-12 | $7.80 | $7.80 | 9,680 | — | — |
| 2022-10-11 | $8.00 | $8.00 | 30,500 | — | — |
| 2022-10-10 | $7.70 | $7.70 | 23,490 | — | — |
| 2022-10-07 | $7.26 | $7.26 | 52,040 | — | — |
| 2022-10-06 | $7.30 | $7.30 | 9,740 | — | — |
| 2022-10-05 | $7.06 | $7.06 | 9,960 | — | — |
| 2022-10-04 | $7.10 | $7.10 | 12,070 | — | — |
| 2022-10-03 | $7.08 | $7.08 | 4,770 | — | — |
| 2022-09-30 | $6.62 | $6.62 | 4,310 | — | — |
| 2022-09-29 | $6.69 | $6.69 | 10,730 | — | — |
| 2022-09-28 | $6.60 | $6.60 | 15,770 | — | — |
| 2022-09-27 | $6.72 | $6.72 | 37,960 | — | — |
| 2022-09-26 | $6.28 | $6.28 | 21,790 | — | — |
| 2022-09-23 | $5.90 | $5.90 | 27,360 | — | — |
| 2022-09-22 | $6.30 | $6.30 | 60,580 | — | — |
| 2022-09-21 | $6.25 | $6.25 | 14,660 | — | — |
| 2022-09-20 | $7.02 | $7.02 | 4,810 | — | — |
| 2022-09-19 | $7.21 | $7.21 | 4,770 | — | — |
| 2022-09-16 | $7.04 | $7.04 | 2,640 | — | — |
| 2022-09-15 | $7.16 | $7.16 | 2,800 | — | — |
| 2022-09-14 | $6.95 | $6.95 | 7,810 | — | — |
| 2022-09-13 | $6.95 | $6.95 | 15,710 | — | — |
| 2022-09-12 | $7.12 | $7.12 | 3,130 | — | — |
| 2022-09-09 | $7.20 | $7.20 | 16,270 | — | — |
| 2022-09-08 | $7.05 | $7.05 | 14,270 | — | — |
| 2022-09-07 | $7.27 | $7.27 | 7,050 | — | — |
| 2022-09-06 | $7.54 | $7.54 | 13,760 | — | — |
| 2022-09-02 | $7.41 | $7.41 | 12,120 | — | — |
| 2022-09-01 | $7.51 | $7.51 | 33,140 | — | — |
| 2022-08-31 | $8.13 | $8.13 | 11,830 | — | — |
| 2022-08-30 | $8.25 | $8.25 | 21,300 | — | — |
| 2022-08-29 | $8.54 | $8.54 | 6,580 | — | — |
| 2022-08-26 | $8.48 | $8.48 | 26,380 | — | — |
| 2022-08-25 | $8.36 | $8.36 | 17,690 | — | — |
| 2022-08-24 | $8.27 | $8.27 | 3,810 | — | — |
| 2022-08-23 | $8.15 | $8.15 | 11,030 | — | — |
| 2022-08-22 | $8.40 | $8.40 | 17,050 | — | — |
| 2022-08-19 | $8.00 | $8.00 | 17,620 | — | — |
| 2022-08-18 | $8.30 | $8.30 | 16,590 | — | — |
| 2022-08-17 | $8.32 | $8.32 | 11,880 | — | — |
| 2022-08-16 | $8.60 | $8.60 | 39,890 | — | — |
| 2022-08-15 | $9.25 | $9.25 | 8,740 | — | — |
| 2022-08-12 | $9.38 | $9.38 | 21,580 | — | — |
| 2022-08-11 | $9.45 | $9.45 | 20,720 | — | — |
| 2022-08-10 | $9.12 | $9.12 | 30,640 | — | — |
| 2022-08-09 | $9.20 | $9.20 | 22,610 | — | — |
| 2022-08-08 | $9.41 | $9.41 | 25,350 | — | — |
| 2022-08-05 | $9.50 | $9.50 | 48,690 | — | — |
| 2022-08-04 | $10.10 | $10.10 | 99,390 | — | — |
| 2022-08-03 | $9.61 | $9.61 | 1,150,310 | — | — |
| 2022-08-02 | $8.06 | $8.06 | 89,450 | — | — |
| 2022-08-01 | $8.88 | $8.88 | 144,650 | — | — |
| 2022-07-29 | $11.60 | $11.60 | 21,340 | — | — |
| 2022-07-28 | $11.40 | $11.40 | 39,550 | — | — |
| 2022-07-27 | $12.20 | $12.20 | 19,440 | — | — |
| 2022-07-26 | $12.60 | $12.60 | 17,580 | — | — |
| 2022-07-25 | $12.90 | $12.90 | 38,090 | — | — |
| 2022-07-22 | $11.90 | $11.90 | 20,040 | — | — |
| 2022-07-21 | $11.90 | $11.90 | 39,850 | — | — |
| 2022-07-20 | $12.20 | $12.20 | 38,670 | — | — |
| 2022-07-19 | $12.60 | $12.60 | 48,830 | — | — |
| 2022-07-18 | $11.60 | $11.60 | 63,480 | — | — |
| 2022-07-15 | $11.10 | $11.10 | 47,530 | — | — |
| 2022-07-14 | $11.20 | $11.20 | 66,200 | — | — |
| 2022-07-13 | $12.30 | $12.30 | 43,760 | — | — |
| 2022-07-12 | $12.30 | $12.30 | 68,940 | — | — |
| 2022-07-11 | $12.20 | $12.20 | 128,090 | — | — |
| 2022-07-08 | $12.80 | $12.80 | 173,680 | — | — |
| 2022-07-07 | $13.70 | $13.70 | 535,550 | — | — |
| 2022-07-06 | $13.20 | $13.20 | 297,240 | — | — |
| 2022-07-05 | $12.40 | $12.40 | 554,800 | — | — |
| 2022-07-01 | $13.00 | $13.00 | 1,330,070 | — | — |
| 2022-06-30 | $10.50 | $10.50 | 1,874,680 | — | — |
| 2022-06-29 | $8.33 | $8.33 | 1,098,370 | — | — |
| 2022-06-28 | $7.59 | $7.59 | 7,919,770 | — | — |
| 2022-06-27 | $5.16 | $5.16 | 26,460 | — | — |
| 2022-06-24 | $5.15 | $5.15 | 76,310 | — | — |
| 2022-06-23 | $5.10 | $5.10 | 14,420 | — | — |
| 2022-06-22 | $5.00 | $5.00 | 13,020 | — | — |
| 2022-06-21 | $5.05 | $5.05 | 11,830 | — | — |
| 2022-06-17 | $4.95 | $4.95 | 9,660 | — | — |
| 2022-06-16 | $4.80 | $4.80 | 14,640 | — | — |
| 2022-06-15 | $5.03 | $5.03 | 16,020 | — | — |
| 2022-06-14 | $5.16 | $5.16 | 31,840 | — | — |
| 2022-06-13 | $5.04 | $5.04 | 17,610 | — | — |
| 2022-06-10 | $5.62 | $5.62 | 14,680 | — | — |
| 2022-06-09 | $5.60 | $5.60 | 13,680 | — | — |
| 2022-06-08 | $6.00 | $6.00 | 27,120 | — | — |
| 2022-06-07 | $5.17 | $5.17 | 18,030 | — | — |
| 2022-06-06 | $5.50 | $5.50 | 23,180 | — | — |
| 2022-06-03 | $5.54 | $5.54 | 4,830 | — | — |
| 2022-06-02 | $5.80 | $5.80 | 8,130 | — | — |
| 2022-06-01 | $5.75 | $5.75 | 24,120 | — | — |
| 2022-05-31 | $5.70 | $5.70 | 26,440 | — | — |
| 2022-05-27 | $5.35 | $5.35 | 15,380 | — | — |
| 2022-05-26 | $5.10 | $5.10 | 4,540 | — | — |
| 2022-05-25 | $4.90 | $4.90 | 7,430 | — | — |
| 2022-05-24 | $4.80 | $4.80 | 8,230 | — | — |
| 2022-05-23 | $5.00 | $5.00 | 3,750 | — | — |
| 2022-05-20 | $5.25 | $5.25 | 35,440 | — | — |
| 2022-05-19 | $5.35 | $5.35 | 3,240 | — | — |
| 2022-05-18 | $5.15 | $5.15 | 1,770 | — | — |
| 2022-05-17 | $5.10 | $5.10 | 5,810 | — | — |
| 2022-05-16 | $5.20 | $5.20 | 6,780 | — | — |
| 2022-05-13 | $5.15 | $5.15 | 10,770 | — | — |
| 2022-05-12 | $4.80 | $4.80 | 7,860 | — | — |
| 2022-05-11 | $4.90 | $4.90 | 11,110 | — | — |
| 2022-05-10 | $5.16 | $5.16 | 16,650 | — | — |
| 2022-05-09 | $5.20 | $5.20 | 14,630 | — | — |
| 2022-05-06 | $5.80 | $5.80 | 12,380 | — | — |
| 2022-05-05 | $6.00 | $6.00 | 13,430 | — | — |
| 2022-05-04 | $6.37 | $6.37 | 7,320 | — | — |
| 2022-05-03 | $6.30 | $6.30 | 12,310 | — | — |
| 2022-05-02 | $6.20 | $6.20 | 15,620 | — | — |
| 2022-04-29 | $6.80 | $6.80 | 28,360 | — | — |
| 2022-04-28 | $7.74 | $7.74 | 45,840 | — | — |
| 2022-04-27 | $6.30 | $6.30 | 8,080 | — | — |
| 2022-04-26 | $6.61 | $6.61 | 23,800 | — | — |
| 2022-04-25 | $6.82 | $6.82 | 89,770 | — | — |
| 2022-04-22 | $7.60 | $7.60 | 5,470 | — | — |
| 2022-04-21 | $7.60 | $7.60 | 11,130 | — | — |
| 2022-04-20 | $7.99 | $7.99 | 6,670 | — | — |
| 2022-04-19 | $7.94 | $7.94 | 8,770 | — | — |
| 2022-04-18 | $7.87 | $7.87 | 16,360 | — | — |
| 2022-04-14 | $8.15 | $8.15 | 42,100 | — | — |
| 2022-04-13 | $8.05 | $8.05 | 6,840 | — | — |
| 2022-04-12 | $8.00 | $8.00 | 12,670 | — | — |
| 2022-04-11 | $7.95 | $7.95 | 5,970 | — | — |
| 2022-04-08 | $8.10 | $8.10 | 8,690 | — | — |
| 2022-04-07 | $8.26 | $8.26 | 15,730 | — | — |
| 2022-04-06 | $8.10 | $8.10 | 35,210 | — | — |
| 2022-04-05 | $8.62 | $8.62 | 34,970 | — | — |
| 2022-04-04 | $8.78 | $8.78 | 31,030 | — | — |
| 2022-04-01 | $8.70 | $8.70 | 38,850 | — | — |
| 2022-03-31 | $8.92 | $8.92 | 3,860 | — | — |
| 2022-03-30 | $9.10 | $9.10 | 3,240 | — | — |
| 2022-03-29 | $9.10 | $9.10 | 4,550 | — | — |
| 2022-03-28 | $9.30 | $9.30 | 20,160 | — | — |
| 2022-03-25 | $9.09 | $9.09 | 6,620 | — | — |
| 2022-03-24 | $9.49 | $9.49 | 14,010 | — | — |
| 2022-03-23 | $9.53 | $9.53 | 29,890 | — | — |
| 2022-03-22 | $9.91 | $9.91 | 20,990 | — | — |
| 2022-03-21 | $9.80 | $9.80 | 16,000 | — | — |
| 2022-03-18 | $9.80 | $9.80 | 41,980 | — | — |
| 2022-03-17 | $9.10 | $9.10 | 14,930 | — | — |
| 2022-03-16 | $9.10 | $9.10 | 38,410 | — | — |
| 2022-03-15 | $8.09 | $8.09 | 16,750 | — | — |
| 2022-03-14 | $7.80 | $7.80 | 43,390 | — | — |
| 2022-03-11 | $9.00 | $9.00 | 23,680 | — | — |
| 2022-03-10 | $9.30 | $9.30 | 7,890 | — | — |
| 2022-03-09 | $9.80 | $9.80 | 7,220 | — | — |
| 2022-03-08 | $9.30 | $9.30 | 34,570 | — | — |
| 2022-03-07 | $9.20 | $9.20 | 56,030 | — | — |
| 2022-03-04 | $9.51 | $9.51 | 22,570 | — | — |
| 2022-03-03 | $9.64 | $9.64 | 34,990 | — | — |
| 2022-03-02 | $9.99 | $9.99 | 21,060 | — | — |
| 2022-03-01 | $10.20 | $10.20 | 17,410 | — | — |
| 2022-02-28 | $10.50 | $10.50 | 53,450 | — | — |
| 2022-02-25 | $10.70 | $10.70 | 27,240 | — | — |
| 2022-02-24 | $11.40 | $11.40 | 10,240 | — | — |
| 2022-02-23 | $11.30 | $11.30 | 10,540 | — | — |
| 2022-02-22 | $11.20 | $11.20 | 25,330 | — | — |
| 2022-02-18 | $11.70 | $11.70 | 15,550 | — | — |
| 2022-02-17 | $11.90 | $11.90 | 68,520 | — | — |
| 2022-02-16 | $12.80 | $12.80 | 35,390 | — | — |
| 2022-02-15 | $13.10 | $13.10 | 64,880 | — | — |
| 2022-02-14 | $12.80 | $12.80 | 30,480 | — | — |
| 2022-02-11 | $12.60 | $12.60 | 89,660 | — | — |
| 2022-02-10 | $12.40 | $12.40 | 24,370 | — | — |
| 2022-02-09 | $11.70 | $11.70 | 10,880 | — | — |
| 2022-02-08 | $12.10 | $12.10 | 8,810 | — | — |
| 2022-02-07 | $11.70 | $11.70 | 28,040 | — | — |
| 2022-02-04 | $11.30 | $11.30 | 25,470 | — | — |
| 2022-02-03 | $11.80 | $11.80 | 32,080 | — | — |
| 2022-02-02 | $12.10 | $12.10 | 20,810 | — | — |
| 2022-02-01 | $13.00 | $13.00 | 36,710 | — | — |
| 2022-01-31 | $13.30 | $13.30 | 56,100 | — | — |
| 2022-01-28 | $12.20 | $12.20 | 17,930 | — | — |
| 2022-01-27 | $11.80 | $11.80 | 42,360 | — | — |
| 2022-01-26 | $11.50 | $11.50 | 46,240 | — | — |
| 2022-01-25 | $12.20 | $12.20 | 35,720 | — | — |
| 2022-01-24 | $11.90 | $11.90 | 43,490 | — | — |
| 2022-01-21 | $13.30 | $13.30 | 43,720 | — | — |
| 2022-01-20 | $13.70 | $13.70 | 24,880 | — | — |
| 2022-01-19 | $13.30 | $13.30 | 22,710 | — | — |
| 2022-01-18 | $13.40 | $13.40 | 31,080 | — | — |
| 2022-01-14 | $13.60 | $13.60 | 67,710 | — | — |
| 2022-01-13 | $14.30 | $14.30 | 77,600 | — | — |
| 2022-01-12 | $12.70 | $12.70 | 65,430 | — | — |
| 2022-01-11 | $12.50 | $12.50 | 59,480 | — | — |
| 2022-01-10 | $11.00 | $11.00 | 54,530 | — | — |
| 2022-01-07 | $10.50 | $10.50 | 17,900 | — | — |
| 2022-01-06 | $10.60 | $10.60 | 35,550 | — | — |
| 2022-01-05 | $9.84 | $9.84 | 9,370 | — | — |
| 2022-01-04 | $10.00 | $10.00 | 60,340 | — | — |
| 2022-01-03 | $9.99 | $9.99 | 30,730 | — | — |