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
- 2010-07-27 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 | $7.20 | $7.20 | 74,245 | — | — |
| 2022-12-29 | $6.80 | $6.80 | 44,435 | — | — |
| 2022-12-28 | $7.00 | $7.00 | 40,090 | — | — |
| 2022-12-27 | $7.00 | $7.00 | 21,645 | — | — |
| 2022-12-23 | $7.60 | $7.60 | 7,510 | — | — |
| 2022-12-22 | $7.60 | $7.60 | 13,710 | — | — |
| 2022-12-21 | $8.00 | $8.00 | 23,140 | — | — |
| 2022-12-20 | $8.20 | $8.20 | 15,740 | — | — |
| 2022-12-19 | $8.00 | $8.00 | 16,990 | — | — |
| 2022-12-16 | $8.40 | $8.40 | 12,145 | — | — |
| 2022-12-15 | $9.00 | $9.00 | 9,155 | — | — |
| 2022-12-14 | $9.60 | $9.60 | 9,545 | — | — |
| 2022-12-13 | $10.20 | $10.20 | 4,615 | — | — |
| 2022-12-12 | $10.40 | $10.40 | 10,655 | — | — |
| 2022-12-09 | $10.20 | $10.20 | 4,655 | — | — |
| 2022-12-08 | $10.40 | $10.40 | 7,880 | — | — |
| 2022-12-07 | $11.20 | $11.20 | 12,235 | — | — |
| 2022-12-06 | $12.00 | $12.00 | 30,260 | — | — |
| 2022-12-05 | $10.20 | $10.20 | 8,745 | — | — |
| 2022-12-02 | $10.00 | $10.00 | 31,790 | — | — |
| 2022-12-01 | $8.40 | $8.40 | 8,535 | — | — |
| 2022-11-30 | $8.40 | $8.40 | 13,630 | — | — |
| 2022-11-29 | $7.80 | $7.80 | 5,190 | — | — |
| 2022-11-28 | $7.80 | $7.80 | 11,190 | — | — |
| 2022-11-25 | $8.60 | $8.60 | 4,910 | — | — |
| 2022-11-23 | $8.80 | $8.80 | 12,960 | — | — |
| 2022-11-22 | $7.80 | $7.80 | 20,595 | — | — |
| 2022-11-21 | $8.40 | $8.40 | 5,640 | — | — |
| 2022-11-18 | $8.60 | $8.60 | 17,555 | — | — |
| 2022-11-17 | $8.40 | $8.40 | 31,660 | — | — |
| 2022-11-16 | $9.00 | $9.00 | 16,120 | — | — |
| 2022-11-15 | $10.00 | $10.00 | 26,480 | — | — |
| 2022-11-14 | $10.40 | $10.40 | 17,460 | — | — |
| 2022-11-11 | $11.00 | $11.00 | 19,705 | — | — |
| 2022-11-10 | $11.40 | $11.40 | 13,045 | — | — |
| 2022-11-09 | $11.40 | $11.40 | 9,980 | — | — |
| 2022-11-08 | $12.00 | $12.00 | 5,175 | — | — |
| 2022-11-07 | $12.00 | $12.00 | 15,530 | — | — |
| 2022-11-04 | $12.80 | $12.80 | 5,845 | — | — |
| 2022-11-03 | $13.00 | $13.00 | 7,885 | — | — |
| 2022-11-02 | $13.00 | $13.00 | 6,860 | — | — |
| 2022-11-01 | $13.20 | $13.20 | 10,945 | — | — |
| 2022-10-31 | $13.60 | $13.60 | 13,265 | — | — |
| 2022-10-28 | $13.00 | $13.00 | 9,085 | — | — |
| 2022-10-27 | $13.00 | $13.00 | 10,760 | — | — |
| 2022-10-26 | $13.60 | $13.60 | 7,720 | — | — |
| 2022-10-25 | $13.80 | $13.80 | 10,625 | — | — |
| 2022-10-24 | $13.20 | $13.20 | 8,585 | — | — |
| 2022-10-21 | $13.80 | $13.80 | 5,670 | — | — |
| 2022-10-20 | $14.00 | $14.00 | 6,055 | — | — |
| 2022-10-19 | $14.20 | $14.20 | 9,865 | — | — |
| 2022-10-18 | $14.20 | $14.20 | 7,460 | — | — |
| 2022-10-17 | $13.80 | $13.80 | 7,270 | — | — |
| 2022-10-14 | $14.00 | $14.00 | 6,260 | — | — |
| 2022-10-13 | $14.00 | $14.00 | 7,240 | — | — |
| 2022-10-12 | $14.00 | $14.00 | 6,805 | — | — |
| 2022-10-11 | $14.20 | $14.20 | 12,820 | — | — |
| 2022-10-10 | $14.60 | $14.60 | 10,715 | — | — |
| 2022-10-07 | $14.80 | $14.80 | 12,085 | — | — |
| 2022-10-06 | $15.40 | $15.40 | 6,990 | — | — |
| 2022-10-05 | $15.40 | $15.40 | 7,920 | — | — |
| 2022-10-04 | $15.80 | $15.80 | 15,900 | — | — |
| 2022-10-03 | $15.20 | $15.20 | 22,830 | — | — |
| 2022-09-30 | $15.40 | $15.40 | 9,225 | — | — |
| 2022-09-29 | $15.00 | $15.00 | 7,270 | — | — |
| 2022-09-28 | $15.40 | $15.40 | 9,505 | — | — |
| 2022-09-27 | $15.20 | $15.20 | 11,795 | — | — |
| 2022-09-26 | $15.20 | $15.20 | 23,195 | — | — |
| 2022-09-23 | $16.40 | $16.40 | 30,780 | — | — |
| 2022-09-22 | $17.80 | $17.80 | 15,620 | — | — |
| 2022-09-21 | $17.60 | $17.60 | 18,015 | — | — |
| 2022-09-20 | $18.20 | $18.20 | 25,645 | — | — |
| 2022-09-19 | $19.80 | $19.80 | 28,650 | — | — |
| 2022-09-16 | $19.80 | $19.80 | 21,880 | — | — |
| 2022-09-15 | $20.00 | $20.00 | 31,445 | — | — |
| 2022-09-14 | $20.40 | $20.40 | 29,190 | — | — |
| 2022-09-13 | $20.60 | $20.60 | 32,855 | — | — |
| 2022-09-12 | $21.00 | $21.00 | 23,215 | — | — |
| 2022-09-09 | $21.20 | $21.20 | 47,275 | — | — |
| 2022-09-08 | $22.80 | $22.80 | 120,540 | — | — |
| 2022-09-07 | $21.20 | $21.20 | 52,745 | — | — |
| 2022-09-06 | $21.00 | $21.00 | 53,175 | — | — |
| 2022-09-02 | $21.00 | $21.00 | 45,040 | — | — |
| 2022-09-01 | $21.40 | $21.40 | 72,610 | — | — |
| 2022-08-31 | $20.80 | $20.80 | 79,635 | — | — |
| 2022-08-30 | $20.40 | $20.40 | 89,635 | — | — |
| 2022-08-29 | $20.20 | $20.20 | 63,725 | — | — |
| 2022-08-26 | $20.80 | $20.80 | 74,490 | — | — |
| 2022-08-25 | $20.60 | $20.60 | 104,815 | — | — |
| 2022-08-24 | $18.20 | $18.20 | 40,710 | — | — |
| 2022-08-23 | $16.60 | $16.60 | 20,420 | — | — |
| 2022-08-22 | $16.40 | $16.40 | 30,780 | — | — |
| 2022-08-19 | $17.60 | $17.60 | 39,045 | — | — |
| 2022-08-18 | $18.40 | $18.40 | 54,125 | — | — |
| 2022-08-17 | $16.20 | $16.20 | 72,095 | — | — |
| 2022-08-16 | $16.80 | $16.80 | 66,710 | — | — |
| 2022-08-15 | $17.40 | $17.40 | 121,850 | — | — |
| 2022-08-12 | $18.60 | $18.60 | 17,315 | — | — |
| 2022-08-11 | $18.60 | $18.60 | 15,250 | — | — |
| 2022-08-10 | $19.60 | $19.60 | 17,215 | — | — |
| 2022-08-09 | $19.00 | $19.00 | 29,985 | — | — |
| 2022-08-08 | $18.60 | $18.60 | 26,085 | — | — |
| 2022-08-05 | $18.80 | $18.80 | 41,205 | — | — |
| 2022-08-04 | $17.20 | $17.20 | 16,095 | — | — |
| 2022-08-03 | $16.80 | $16.80 | 21,560 | — | — |
| 2022-08-02 | $16.60 | $16.60 | 22,275 | — | — |
| 2022-08-01 | $15.40 | $15.40 | 19,100 | — | — |
| 2022-07-29 | $16.20 | $16.20 | 8,865 | — | — |
| 2022-07-28 | $17.00 | $17.00 | 20,425 | — | — |
| 2022-07-27 | $16.80 | $16.80 | 11,610 | — | — |
| 2022-07-26 | $17.00 | $17.00 | 9,130 | — | — |
| 2022-07-25 | $17.00 | $17.00 | 10,930 | — | — |
| 2022-07-22 | $16.60 | $16.60 | 24,280 | — | — |
| 2022-07-21 | $17.40 | $17.40 | 11,650 | — | — |
| 2022-07-20 | $16.60 | $16.60 | 17,785 | — | — |
| 2022-07-19 | $16.20 | $16.20 | 10,950 | — | — |
| 2022-07-18 | $16.00 | $16.00 | 10,050 | — | — |
| 2022-07-15 | $15.80 | $15.80 | 10,605 | — | — |
| 2022-07-14 | $15.40 | $15.40 | 7,210 | — | — |
| 2022-07-13 | $15.60 | $15.60 | 12,755 | — | — |
| 2022-07-12 | $15.60 | $15.60 | 11,755 | — | — |
| 2022-07-11 | $15.80 | $15.80 | 55,605 | — | — |
| 2022-07-08 | $15.40 | $15.40 | 17,120 | — | — |
| 2022-07-07 | $14.20 | $14.20 | 10,290 | — | — |
| 2022-07-06 | $14.00 | $14.00 | 7,250 | — | — |
| 2022-07-05 | $14.00 | $14.00 | 10,735 | — | — |
| 2022-07-01 | $14.00 | $14.00 | 24,940 | — | — |
| 2022-06-30 | $13.80 | $13.80 | 13,070 | — | — |
| 2022-06-29 | $14.60 | $14.60 | 8,920 | — | — |
| 2022-06-28 | $15.60 | $15.60 | 15,510 | — | — |
| 2022-06-27 | $16.00 | $16.00 | 18,565 | — | — |
| 2022-06-24 | $15.40 | $15.40 | 16,275 | — | — |
| 2022-06-23 | $15.20 | $15.20 | 11,870 | — | — |
| 2022-06-22 | $16.40 | $16.40 | 32,670 | — | — |
| 2022-06-21 | $16.60 | $16.60 | 38,085 | — | — |
| 2022-06-17 | $17.20 | $17.20 | 117,455 | — | — |
| 2022-06-16 | $13.80 | $13.80 | 35,010 | — | — |
| 2022-06-15 | $14.20 | $14.20 | 34,415 | — | — |
| 2022-06-14 | $12.80 | $12.80 | 19,995 | — | — |
| 2022-06-13 | $13.20 | $13.20 | 40,715 | — | — |
| 2022-06-10 | $14.60 | $14.60 | 40,075 | — | — |
| 2022-06-09 | $15.40 | $15.40 | 14,645 | — | — |
| 2022-06-08 | $15.40 | $15.40 | 14,975 | — | — |
| 2022-06-07 | $14.60 | $14.60 | 21,100 | — | — |
| 2022-06-06 | $15.00 | $15.00 | 12,140 | — | — |
| 2022-06-03 | $15.20 | $15.20 | 26,255 | — | — |
| 2022-06-02 | $15.00 | $15.00 | 26,585 | — | — |
| 2022-06-01 | $14.40 | $14.40 | 29,755 | — | — |
| 2022-05-31 | $15.00 | $15.00 | 18,865 | — | — |
| 2022-05-27 | $15.40 | $15.40 | 25,145 | — | — |
| 2022-05-26 | $14.80 | $14.80 | 16,655 | — | — |
| 2022-05-25 | $14.60 | $14.60 | 12,945 | — | — |
| 2022-05-24 | $14.40 | $14.40 | 34,685 | — | — |
| 2022-05-23 | $14.60 | $14.60 | 14,705 | — | — |
| 2022-05-20 | $14.80 | $14.80 | 37,125 | — | — |
| 2022-05-19 | $15.20 | $15.20 | 34,055 | — | — |
| 2022-05-18 | $15.20 | $15.20 | 38,015 | — | — |
| 2022-05-17 | $16.40 | $16.40 | 52,005 | — | — |
| 2022-05-16 | $18.00 | $18.00 | 34,510 | — | — |
| 2022-05-13 | $18.20 | $18.20 | 39,950 | — | — |
| 2022-05-12 | $15.80 | $15.80 | 33,545 | — | — |
| 2022-05-11 | $16.40 | $16.40 | 38,275 | — | — |
| 2022-05-10 | $16.00 | $16.00 | 33,945 | — | — |
| 2022-05-09 | $16.60 | $16.60 | 61,310 | — | — |
| 2022-05-06 | $18.40 | $18.40 | 30,520 | — | — |
| 2022-05-05 | $19.40 | $19.40 | 12,845 | — | — |
| 2022-05-04 | $19.80 | $19.80 | 15,640 | — | — |
| 2022-05-03 | $19.40 | $19.40 | 19,270 | — | — |
| 2022-05-02 | $19.00 | $19.00 | 21,720 | — | — |
| 2022-04-29 | $19.00 | $19.00 | 23,145 | — | — |
| 2022-04-28 | $19.00 | $19.00 | 55,400 | — | — |
| 2022-04-27 | $19.60 | $19.60 | 22,620 | — | — |
| 2022-04-26 | $19.80 | $19.80 | 40,755 | — | — |
| 2022-04-25 | $20.80 | $20.80 | 24,315 | — | — |
| 2022-04-22 | $20.40 | $20.40 | 17,875 | — | — |
| 2022-04-21 | $20.60 | $20.60 | 35,520 | — | — |
| 2022-04-20 | $21.00 | $21.00 | 21,585 | — | — |
| 2022-04-19 | $21.60 | $21.60 | 19,860 | — | — |
| 2022-04-18 | $21.40 | $21.40 | 40,655 | — | — |
| 2022-04-14 | $21.80 | $21.80 | 34,055 | — | — |
| 2022-04-13 | $22.40 | $22.40 | 10,310 | — | — |
| 2022-04-12 | $22.00 | $22.00 | 26,150 | — | — |
| 2022-04-11 | $22.60 | $22.60 | 30,385 | — | — |
| 2022-04-08 | $22.20 | $22.20 | 32,650 | — | — |
| 2022-04-07 | $22.60 | $22.60 | 38,750 | — | — |
| 2022-04-06 | $22.20 | $22.20 | 36,390 | — | — |
| 2022-04-05 | $23.20 | $23.20 | 27,625 | — | — |
| 2022-04-04 | $23.80 | $23.80 | 31,305 | — | — |
| 2022-04-01 | $22.40 | $22.40 | 58,045 | — | — |
| 2022-03-31 | $22.60 | $22.60 | 60,340 | — | — |
| 2022-03-30 | $24.00 | $24.00 | 57,310 | — | — |
| 2022-03-29 | $25.00 | $25.00 | 60,555 | — | — |
| 2022-03-28 | $25.60 | $25.60 | 85,535 | — | — |
| 2022-03-25 | $26.20 | $26.20 | 42,905 | — | — |
| 2022-03-24 | $26.80 | $26.80 | 82,950 | — | — |
| 2022-03-23 | $27.40 | $27.40 | 34,145 | — | — |
| 2022-03-22 | $28.60 | $28.60 | 49,355 | — | — |
| 2022-03-21 | $29.20 | $29.20 | 209,690 | — | — |
| 2022-03-18 | $29.80 | $29.80 | 354,325 | — | — |
| 2022-03-17 | $29.00 | $29.00 | 247,285 | — | — |
| 2022-03-16 | $23.40 | $23.40 | 142,990 | — | — |
| 2022-03-15 | $21.20 | $21.20 | 120,015 | — | — |
| 2022-03-14 | $19.60 | $19.60 | 65,875 | — | — |
| 2022-03-11 | $19.40 | $19.40 | 61,500 | — | — |
| 2022-03-10 | $20.80 | $20.80 | 28,180 | — | — |
| 2022-03-09 | $21.00 | $21.00 | 34,890 | — | — |
| 2022-03-08 | $20.00 | $20.00 | 56,460 | — | — |
| 2022-03-07 | $20.00 | $20.00 | 77,020 | — | — |
| 2022-03-04 | $20.60 | $20.60 | 54,095 | — | — |
| 2022-03-03 | $21.00 | $21.00 | 65,065 | — | — |
| 2022-03-02 | $21.40 | $21.40 | 57,665 | — | — |
| 2022-03-01 | $21.40 | $21.40 | 42,600 | — | — |
| 2022-02-28 | $21.40 | $21.40 | 75,425 | — | — |
| 2022-02-25 | $22.40 | $22.40 | 55,995 | — | — |
| 2022-02-24 | $22.60 | $22.60 | 109,695 | — | — |
| 2022-02-23 | $22.00 | $22.00 | 63,165 | — | — |
| 2022-02-22 | $22.60 | $22.60 | 150,365 | — | — |
| 2022-02-18 | $24.20 | $24.20 | 63,570 | — | — |
| 2022-02-17 | $24.60 | $24.60 | 45,165 | — | — |
| 2022-02-16 | $25.00 | $25.00 | 36,410 | — | — |
| 2022-02-15 | $25.60 | $25.60 | 47,885 | — | — |
| 2022-02-14 | $24.40 | $24.40 | 49,750 | — | — |
| 2022-02-11 | $25.40 | $25.40 | 91,685 | — | — |
| 2022-02-10 | $26.00 | $26.00 | 56,670 | — | — |
| 2022-02-09 | $27.00 | $27.00 | 34,880 | — | — |
| 2022-02-08 | $27.00 | $27.00 | 49,205 | — | — |
| 2022-02-07 | $26.40 | $26.40 | 58,675 | — | — |
| 2022-02-04 | $27.20 | $27.20 | 36,460 | — | — |
| 2022-02-03 | $26.20 | $26.20 | 46,590 | — | — |
| 2022-02-02 | $27.20 | $27.20 | 94,010 | — | — |
| 2022-02-01 | $28.40 | $28.40 | 51,485 | — | — |
| 2022-01-31 | $28.20 | $28.20 | 78,065 | — | — |
| 2022-01-28 | $26.80 | $26.80 | 105,890 | — | — |
| 2022-01-27 | $25.00 | $25.00 | 113,275 | — | — |
| 2022-01-26 | $25.60 | $25.60 | 82,570 | — | — |
| 2022-01-25 | $26.40 | $26.40 | 76,715 | — | — |
| 2022-01-24 | $27.20 | $27.20 | 192,050 | — | — |
| 2022-01-21 | $28.20 | $28.20 | 190,455 | — | — |
| 2022-01-20 | $31.00 | $31.00 | 72,265 | — | — |
| 2022-01-19 | $30.80 | $30.80 | 96,925 | — | — |
| 2022-01-18 | $31.20 | $31.20 | 113,305 | — | — |
| 2022-01-14 | $32.80 | $32.80 | 126,935 | — | — |
| 2022-01-13 | $33.00 | $33.00 | 118,865 | — | — |
| 2022-01-12 | $33.40 | $33.40 | 168,040 | — | — |
| 2022-01-11 | $33.80 | $33.80 | 231,155 | — | — |
| 2022-01-10 | $35.60 | $35.60 | 201,005 | — | — |
| 2022-01-07 | $37.60 | $37.60 | 150,365 | — | — |
| 2022-01-06 | $37.20 | $37.20 | 105,815 | — | — |
| 2022-01-05 | $36.00 | $36.00 | 240,195 | — | — |
| 2022-01-04 | $40.00 | $40.00 | 92,500 | — | — |
| 2022-01-03 | $40.60 | $40.60 | 124,565 | — | — |