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
- 2012-10-02 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 | $7.00 | $7.00 | 1,450 | — | — |
| 2022-12-29 | $7.20 | $7.20 | 6,690 | — | — |
| 2022-12-28 | $6.81 | $6.81 | 1,270 | — | — |
| 2022-12-27 | $7.01 | $7.01 | 1,690 | — | — |
| 2022-12-23 | $7.40 | $7.40 | 2,170 | — | — |
| 2022-12-22 | $7.12 | $7.12 | 840 | — | — |
| 2022-12-21 | $7.20 | $7.20 | 1,940 | — | — |
| 2022-12-20 | $7.29 | $7.29 | 540 | — | — |
| 2022-12-19 | $8.00 | $8.00 | 3,100 | — | — |
| 2022-12-16 | $8.20 | $8.20 | 810 | — | — |
| 2022-12-15 | $7.20 | $7.20 | 1,400 | — | — |
| 2022-12-14 | $7.51 | $7.51 | 2,590 | — | — |
| 2022-12-13 | $7.67 | $7.67 | 150 | — | — |
| 2022-12-12 | $8.20 | $8.20 | 2,930 | — | — |
| 2022-12-09 | $7.80 | $7.80 | 7,150 | — | — |
| 2022-12-08 | $8.20 | $8.20 | 990 | — | — |
| 2022-12-07 | $8.40 | $8.40 | 70 | — | — |
| 2022-12-06 | $7.91 | $7.91 | 390 | — | — |
| 2022-12-05 | $8.08 | $8.08 | 1,400 | — | — |
| 2022-12-02 | $8.40 | $8.40 | 280 | — | — |
| 2022-12-01 | $8.40 | $8.40 | 760 | — | — |
| 2022-11-30 | $8.40 | $8.40 | 1,860 | — | — |
| 2022-11-29 | $8.40 | $8.40 | 2,260 | — | — |
| 2022-11-28 | $8.40 | $8.40 | 300 | — | — |
| 2022-11-25 | $8.40 | $8.40 | 30 | — | — |
| 2022-11-23 | $8.48 | $8.48 | 100 | — | — |
| 2022-11-22 | $8.77 | $8.77 | 950 | — | — |
| 2022-11-21 | $8.30 | $8.30 | 790 | — | — |
| 2022-11-18 | $8.21 | $8.21 | 1,450 | — | — |
| 2022-11-17 | $8.50 | $8.50 | 330 | — | — |
| 2022-11-16 | $8.68 | $8.68 | 640 | — | — |
| 2022-11-15 | $9.12 | $9.12 | 1,760 | — | — |
| 2022-11-14 | $9.39 | $9.39 | 550 | — | — |
| 2022-11-11 | $9.70 | $9.70 | 800 | — | — |
| 2022-11-10 | $9.28 | $9.28 | 720 | — | — |
| 2022-11-09 | $8.90 | $8.90 | 60 | — | — |
| 2022-11-08 | $9.02 | $9.02 | 260 | — | — |
| 2022-11-07 | $9.30 | $9.30 | 100 | — | — |
| 2022-11-04 | $8.84 | $8.84 | 90 | — | — |
| 2022-11-03 | $8.67 | $8.67 | 260 | — | — |
| 2022-11-02 | $9.27 | $9.27 | 60 | — | — |
| 2022-11-01 | $9.50 | $9.50 | 1,000 | — | — |
| 2022-10-31 | $9.50 | $9.50 | 780 | — | — |
| 2022-10-28 | $9.70 | $9.70 | 390 | — | — |
| 2022-10-27 | $9.70 | $9.70 | 1,170 | — | — |
| 2022-10-26 | $9.20 | $9.20 | 2,340 | — | — |
| 2022-10-25 | $9.40 | $9.40 | 1,950 | — | — |
| 2022-10-24 | $8.70 | $8.70 | 1,390 | — | — |
| 2022-10-21 | $8.70 | $8.70 | 2,220 | — | — |
| 2022-10-20 | $8.80 | $8.80 | 9,400 | — | — |
| 2022-10-19 | $9.40 | $9.40 | 800 | — | — |
| 2022-10-18 | $9.60 | $9.60 | 1,310 | — | — |
| 2022-10-17 | $9.30 | $9.30 | 740 | — | — |
| 2022-10-14 | $9.20 | $9.20 | 980 | — | — |
| 2022-10-13 | $9.20 | $9.20 | 3,050 | — | — |
| 2022-10-12 | $10.00 | $10.00 | 1,200 | — | — |
| 2022-10-11 | $9.70 | $9.70 | 380 | — | — |
| 2022-10-10 | $10.25 | $10.25 | 1,580 | — | — |
| 2022-10-07 | $10.00 | $10.00 | 130 | — | — |
| 2022-10-06 | $10.00 | $10.00 | 280 | — | — |
| 2022-10-05 | $10.10 | $10.10 | 360 | — | — |
| 2022-10-04 | $10.30 | $10.30 | 430 | — | — |
| 2022-10-03 | $10.10 | $10.10 | 1,150 | — | — |
| 2022-09-30 | $9.53 | $9.53 | 980 | — | — |
| 2022-09-29 | $9.82 | $9.82 | 780 | — | — |
| 2022-09-28 | $9.90 | $9.90 | 430 | — | — |
| 2022-09-27 | $9.87 | $9.87 | 370 | — | — |
| 2022-09-26 | $9.85 | $9.85 | 3,020 | — | — |
| 2022-09-23 | $10.10 | $10.10 | 390 | — | — |
| 2022-09-22 | $10.20 | $10.20 | 900 | — | — |
| 2022-09-21 | $10.30 | $10.30 | 300 | — | — |
| 2022-09-20 | $10.30 | $10.30 | 410 | — | — |
| 2022-09-19 | $10.50 | $10.50 | 1,630 | — | — |
| 2022-09-16 | $10.50 | $10.50 | 3,340 | — | — |
| 2022-09-15 | $11.20 | $11.20 | 340 | — | — |
| 2022-09-14 | $10.90 | $10.90 | 500 | — | — |
| 2022-09-13 | $10.80 | $10.80 | 610 | — | — |
| 2022-09-12 | $11.40 | $11.40 | 320 | — | — |
| 2022-09-09 | $10.90 | $10.90 | 2,240 | — | — |
| 2022-09-08 | $11.50 | $11.50 | 1,470 | — | — |
| 2022-09-07 | $11.60 | $11.60 | 5,060 | — | — |
| 2022-09-06 | $11.10 | $11.10 | 1,480 | — | — |
| 2022-09-02 | $11.30 | $11.30 | 570 | — | — |
| 2022-09-01 | $11.05 | $11.05 | 2,180 | — | — |
| 2022-08-31 | $11.30 | $11.30 | 1,540 | — | — |
| 2022-08-30 | $11.30 | $11.30 | 1,430 | — | — |
| 2022-08-29 | $11.50 | $11.50 | 1,840 | — | — |
| 2022-08-26 | $11.60 | $11.60 | 790 | — | — |
| 2022-08-25 | $11.40 | $11.40 | 2,350 | — | — |
| 2022-08-24 | $11.40 | $11.40 | 4,480 | — | — |
| 2022-08-23 | $11.50 | $11.50 | 1,910 | — | — |
| 2022-08-22 | $11.50 | $11.50 | 950 | — | — |
| 2022-08-19 | $11.50 | $11.50 | 2,550 | — | — |
| 2022-08-18 | $12.00 | $12.00 | 660 | — | — |
| 2022-08-17 | $12.00 | $12.00 | 870 | — | — |
| 2022-08-16 | $12.30 | $12.30 | 820 | — | — |
| 2022-08-15 | $11.80 | $11.80 | 2,560 | — | — |
| 2022-08-12 | $12.50 | $12.50 | 630 | — | — |
| 2022-08-11 | $12.30 | $12.30 | 1,150 | — | — |
| 2022-08-10 | $12.25 | $12.25 | 2,320 | — | — |
| 2022-08-09 | $11.90 | $11.90 | 2,590 | — | — |
| 2022-08-08 | $11.80 | $11.80 | 5,530 | — | — |
| 2022-08-05 | $11.60 | $11.60 | 470 | — | — |
| 2022-08-04 | $11.60 | $11.60 | 1,020 | — | — |
| 2022-08-03 | $12.00 | $12.00 | 2,910 | — | — |
| 2022-08-02 | $11.40 | $11.40 | 980 | — | — |
| 2022-08-01 | $11.40 | $11.40 | 650 | — | — |
| 2022-07-29 | $11.60 | $11.60 | 300 | — | — |
| 2022-07-28 | $11.70 | $11.70 | 2,290 | — | — |
| 2022-07-27 | $11.39 | $11.39 | 530 | — | — |
| 2022-07-26 | $11.00 | $11.00 | 1,830 | — | — |
| 2022-07-25 | $11.00 | $11.00 | 4,660 | — | — |
| 2022-07-22 | $11.00 | $11.00 | 11,680 | — | — |
| 2022-07-21 | $11.90 | $11.90 | 4,250 | — | — |
| 2022-07-20 | $11.80 | $11.80 | 5,290 | — | — |
| 2022-07-19 | $12.30 | $12.30 | 500 | — | — |
| 2022-07-18 | $11.95 | $11.95 | 2,300 | — | — |
| 2022-07-15 | $12.00 | $12.00 | 380 | — | — |
| 2022-07-14 | $11.70 | $11.70 | 620 | — | — |
| 2022-07-13 | $12.10 | $12.10 | 5,540 | — | — |
| 2022-07-12 | $12.90 | $12.90 | 1,350 | — | — |
| 2022-07-11 | $12.70 | $12.70 | 570 | — | — |
| 2022-07-08 | $12.60 | $12.60 | 4,640 | — | — |
| 2022-07-07 | $12.50 | $12.50 | 2,360 | — | — |
| 2022-07-06 | $11.90 | $11.90 | 930 | — | — |
| 2022-07-05 | $12.30 | $12.30 | 990 | — | — |
| 2022-07-01 | $11.90 | $11.90 | 730 | — | — |
| 2022-06-30 | $11.80 | $11.80 | 2,550 | — | — |
| 2022-06-29 | $11.90 | $11.90 | 2,570 | — | — |
| 2022-06-28 | $12.40 | $12.40 | 4,850 | — | — |
| 2022-06-27 | $12.10 | $12.10 | 5,540 | — | — |
| 2022-06-24 | $11.40 | $11.40 | 5,190 | — | — |
| 2022-06-23 | $12.70 | $12.70 | 1,960 | — | — |
| 2022-06-22 | $12.60 | $12.60 | 2,110 | — | — |
| 2022-06-21 | $12.50 | $12.50 | 1,470 | — | — |
| 2022-06-17 | $12.50 | $12.50 | 27,180 | — | — |
| 2022-06-16 | $12.90 | $12.90 | 3,790 | — | — |
| 2022-06-15 | $13.80 | $13.80 | 3,890 | — | — |
| 2022-06-14 | $13.90 | $13.90 | 1,610 | — | — |
| 2022-06-13 | $13.20 | $13.20 | 4,580 | — | — |
| 2022-06-10 | $14.65 | $14.65 | 19,640 | — | — |
| 2022-06-09 | $15.60 | $15.60 | 4,490 | — | — |
| 2022-06-08 | $15.90 | $15.90 | 5,790 | — | — |
| 2022-06-07 | $16.10 | $16.10 | 27,160 | — | — |
| 2022-06-06 | $15.60 | $15.60 | 20,560 | — | — |
| 2022-06-03 | $15.80 | $15.80 | 8,940 | — | — |
| 2022-06-02 | $15.90 | $15.90 | 24,020 | — | — |
| 2022-06-01 | $15.00 | $15.00 | 66,990 | — | — |
| 2022-05-31 | $14.90 | $14.90 | 295,280 | — | — |
| 2022-05-27 | $10.80 | $10.80 | 240 | — | — |
| 2022-05-26 | $10.60 | $10.60 | 2,660 | — | — |
| 2022-05-25 | $10.70 | $10.70 | 11,580 | — | — |
| 2022-05-24 | $11.90 | $11.90 | 2,990 | — | — |
| 2022-05-23 | $11.60 | $11.60 | 1,740 | — | — |
| 2022-05-20 | $11.30 | $11.30 | 1,140 | — | — |
| 2022-05-19 | $11.90 | $11.90 | 600 | — | — |
| 2022-05-18 | $12.20 | $12.20 | 2,380 | — | — |
| 2022-05-17 | $11.80 | $11.80 | 650 | — | — |
| 2022-05-16 | $12.00 | $12.00 | 540 | — | — |
| 2022-05-13 | $11.40 | $11.40 | 1,320 | — | — |
| 2022-05-12 | $10.80 | $10.80 | 3,690 | — | — |
| 2022-05-11 | $11.10 | $11.10 | 2,340 | — | — |
| 2022-05-10 | $11.70 | $11.70 | 1,810 | — | — |
| 2022-05-09 | $12.00 | $12.00 | 5,430 | — | — |
| 2022-05-06 | $13.10 | $13.10 | 2,760 | — | — |
| 2022-05-05 | $13.30 | $13.30 | 1,960 | — | — |
| 2022-05-04 | $12.55 | $12.55 | 4,500 | — | — |
| 2022-05-03 | $12.60 | $12.60 | 7,380 | — | — |
| 2022-05-02 | $11.50 | $11.50 | 2,430 | — | — |
| 2022-04-29 | $12.10 | $12.10 | 8,460 | — | — |
| 2022-04-28 | $13.11 | $13.11 | 4,790 | — | — |
| 2022-04-27 | $13.20 | $13.20 | 1,660 | — | — |
| 2022-04-26 | $13.70 | $13.70 | 6,970 | — | — |
| 2022-04-25 | $15.10 | $15.10 | 5,800 | — | — |
| 2022-04-22 | $16.00 | $16.00 | 1,340 | — | — |
| 2022-04-21 | $16.30 | $16.30 | 7,110 | — | — |
| 2022-04-20 | $16.20 | $16.20 | 6,280 | — | — |
| 2022-04-19 | $15.60 | $15.60 | 4,380 | — | — |
| 2022-04-18 | $15.40 | $15.40 | 2,530 | — | — |
| 2022-04-14 | $15.30 | $15.30 | 12,460 | — | — |
| 2022-04-13 | $16.60 | $16.60 | 8,280 | — | — |
| 2022-04-12 | $15.60 | $15.60 | 3,730 | — | — |
| 2022-04-11 | $15.60 | $15.60 | 3,260 | — | — |
| 2022-04-08 | $15.40 | $15.40 | 3,820 | — | — |
| 2022-04-07 | $15.70 | $15.70 | 6,450 | — | — |
| 2022-04-06 | $16.30 | $16.30 | 9,440 | — | — |
| 2022-04-05 | $16.40 | $16.40 | 16,330 | — | — |
| 2022-04-04 | $16.60 | $16.60 | 40,540 | — | — |
| 2022-04-01 | $14.00 | $14.00 | 14,030 | — | — |
| 2022-03-31 | $14.90 | $14.90 | 7,460 | — | — |
| 2022-03-30 | $16.40 | $16.40 | 43,490 | — | — |
| 2022-03-29 | $15.90 | $15.90 | 14,990 | — | — |
| 2022-03-28 | $14.20 | $14.20 | 3,880 | — | — |
| 2022-03-25 | $14.00 | $14.00 | 2,390 | — | — |
| 2022-03-24 | $13.21 | $13.21 | 3,930 | — | — |
| 2022-03-23 | $13.10 | $13.10 | 4,820 | — | — |
| 2022-03-22 | $14.10 | $14.10 | 24,450 | — | — |
| 2022-03-21 | $14.80 | $14.80 | 9,450 | — | — |
| 2022-03-18 | $14.40 | $14.40 | 18,300 | — | — |
| 2022-03-17 | $12.30 | $12.30 | 2,940 | — | — |
| 2022-03-16 | $11.80 | $11.80 | 2,230 | — | — |
| 2022-03-15 | $11.30 | $11.30 | 5,280 | — | — |
| 2022-03-14 | $11.90 | $11.90 | 1,470 | — | — |
| 2022-03-11 | $11.70 | $11.70 | 10,220 | — | — |
| 2022-03-10 | $12.10 | $12.10 | 1,430 | — | — |
| 2022-03-09 | $12.30 | $12.30 | 1,260 | — | — |
| 2022-03-08 | $11.36 | $11.36 | 6,720 | — | — |
| 2022-03-07 | $11.60 | $11.60 | 720 | — | — |
| 2022-03-04 | $11.75 | $11.75 | 1,980 | — | — |
| 2022-03-03 | $11.80 | $11.80 | 550 | — | — |
| 2022-03-02 | $12.25 | $12.25 | 780 | — | — |
| 2022-03-01 | $11.90 | $11.90 | 570 | — | — |
| 2022-02-28 | $12.40 | $12.40 | 1,100 | — | — |
| 2022-02-25 | $12.10 | $12.10 | 1,000 | — | — |
| 2022-02-24 | $11.80 | $11.80 | 3,410 | — | — |
| 2022-02-23 | $12.40 | $12.40 | 1,190 | — | — |
| 2022-02-22 | $12.50 | $12.50 | 2,410 | — | — |
| 2022-02-18 | $12.80 | $12.80 | 3,260 | — | — |
| 2022-02-17 | $12.80 | $12.80 | 2,520 | — | — |
| 2022-02-16 | $13.40 | $13.40 | 4,080 | — | — |
| 2022-02-15 | $13.90 | $13.90 | 3,860 | — | — |
| 2022-02-14 | $13.10 | $13.10 | 2,960 | — | — |
| 2022-02-11 | $13.10 | $13.10 | 12,980 | — | — |
| 2022-02-10 | $14.80 | $14.80 | 4,630 | — | — |
| 2022-02-09 | $14.30 | $14.30 | 16,550 | — | — |
| 2022-02-08 | $14.80 | $14.80 | 123,050 | — | — |
| 2022-02-07 | $12.50 | $12.50 | 2,480 | — | — |
| 2022-02-04 | $11.63 | $11.63 | 6,910 | — | — |
| 2022-02-03 | $12.10 | $12.10 | 3,970 | — | — |
| 2022-02-02 | $11.90 | $11.90 | 4,850 | — | — |
| 2022-02-01 | $12.10 | $12.10 | 3,570 | — | — |
| 2022-01-31 | $11.60 | $11.60 | 2,000 | — | — |
| 2022-01-28 | $11.00 | $11.00 | 2,170 | — | — |
| 2022-01-27 | $11.10 | $11.10 | 1,310 | — | — |
| 2022-01-26 | $11.10 | $11.10 | 4,250 | — | — |
| 2022-01-25 | $10.70 | $10.70 | 1,830 | — | — |
| 2022-01-24 | $11.00 | $11.00 | 4,260 | — | — |
| 2022-01-21 | $10.10 | $10.10 | 3,960 | — | — |
| 2022-01-20 | $10.80 | $10.80 | 19,470 | — | — |
| 2022-01-19 | $11.50 | $11.50 | 2,720 | — | — |
| 2022-01-18 | $11.50 | $11.50 | 2,520 | — | — |
| 2022-01-14 | $11.30 | $11.30 | 2,780 | — | — |
| 2022-01-13 | $11.60 | $11.60 | 2,910 | — | — |
| 2022-01-12 | $11.60 | $11.60 | 5,180 | — | — |
| 2022-01-11 | $12.10 | $12.10 | 7,400 | — | — |
| 2022-01-10 | $12.00 | $12.00 | 3,800 | — | — |
| 2022-01-07 | $12.20 | $12.20 | 14,030 | — | — |
| 2022-01-06 | $11.80 | $11.80 | 3,280 | — | — |
| 2022-01-05 | $11.70 | $11.70 | 5,660 | — | — |
| 2022-01-04 | $11.40 | $11.40 | 2,590 | — | — |
| 2022-01-03 | $11.70 | $11.70 | 2,130 | — | — |