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
- 2003-05-29 to 2026-08-31
- 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 | $10.40 | $10.68 | 7,950 | — | — |
| 2022-12-29 | $10.90 | $11.19 | 6,870 | — | — |
| 2022-12-28 | $10.70 | $10.99 | 10,350 | — | — |
| 2022-12-27 | $10.60 | $10.88 | 7,530 | — | — |
| 2022-12-23 | $10.50 | $10.78 | 8,290 | — | — |
| 2022-12-22 | $10.50 | $10.78 | 2,990 | — | — |
| 2022-12-21 | $10.30 | $10.58 | 7,020 | — | — |
| 2022-12-20 | $10.50 | $10.78 | 10,530 | — | — |
| 2022-12-19 | $10.10 | $10.37 | 11,160 | — | — |
| 2022-12-16 | $10.50 | $10.78 | 21,610 | — | — |
| 2022-12-15 | $10.50 | $10.78 | 16,620 | — | — |
| 2022-12-14 | $9.70 | $9.96 | 19,270 | — | — |
| 2022-12-13 | $8.20 | $8.42 | 7,080 | — | — |
| 2022-12-12 | $7.70 | $7.91 | 6,100 | — | — |
| 2022-12-09 | $7.30 | $7.50 | 11,350 | — | — |
| 2022-12-08 | $7.30 | $7.50 | 7,810 | — | — |
| 2022-12-07 | $6.80 | $6.98 | 19,140 | — | — |
| 2022-12-06 | $6.60 | $6.78 | 30,440 | — | — |
| 2022-12-05 | $6.50 | $6.67 | 64,710 | — | — |
| 2022-12-02 | $5.60 | $5.75 | 579,450 | — | — |
| 2022-12-01 | $3.80 | $3.90 | 80,030 | — | — |
| 2022-11-30 | $8.30 | $8.52 | 5,530 | — | — |
| 2022-11-29 | $8.00 | $8.21 | 30 | — | — |
| 2022-11-28 | $8.00 | $8.21 | 2,670 | — | — |
| 2022-11-25 | $8.30 | $8.52 | 580 | — | — |
| 2022-11-23 | $8.50 | $8.73 | 290 | — | — |
| 2022-11-22 | $8.60 | $8.83 | 560 | — | — |
| 2022-11-21 | $8.50 | $8.73 | 270 | — | — |
| 2022-11-18 | $8.90 | $9.14 | 120 | — | — |
| 2022-11-17 | $8.40 | $8.62 | 90 | — | — |
| 2022-11-16 | $8.10 | $8.32 | 1,250 | — | — |
| 2022-11-15 | $9.00 | $9.24 | 1,790 | — | — |
| 2022-11-14 | $8.90 | $9.14 | 2,770 | — | — |
| 2022-11-11 | $8.70 | $8.93 | 1,390 | — | — |
| 2022-11-10 | $8.40 | $8.62 | 2,290 | — | — |
| 2022-11-09 | $8.10 | $8.32 | 940 | — | — |
| 2022-11-08 | $8.10 | $8.32 | 1,710 | — | — |
| 2022-11-07 | $7.80 | $8.01 | 2,320 | — | — |
| 2022-11-04 | $7.50 | $7.70 | 1,140 | — | — |
| 2022-11-03 | $7.30 | $7.50 | 1,350 | — | — |
| 2022-11-02 | $7.00 | $7.19 | 1,860 | — | — |
| 2022-11-01 | $7.30 | $7.50 | 8,350 | — | — |
| 2022-10-31 | $6.70 | $6.88 | 1,520 | — | — |
| 2022-10-28 | $6.70 | $6.88 | 430 | — | — |
| 2022-10-27 | $6.60 | $6.78 | 250 | — | — |
| 2022-10-26 | $6.60 | $6.78 | 1,840 | — | — |
| 2022-10-25 | $6.60 | $6.78 | 2,860 | — | — |
| 2022-10-24 | $6.40 | $6.57 | 580 | — | — |
| 2022-10-21 | $6.40 | $6.57 | 110 | — | — |
| 2022-10-20 | $6.50 | $6.67 | 220 | — | — |
| 2022-10-19 | $6.50 | $6.67 | 280 | — | — |
| 2022-10-18 | $6.50 | $6.67 | 700 | — | — |
| 2022-10-17 | $6.50 | $6.67 | 1,950 | — | — |
| 2022-10-14 | $7.00 | $7.19 | 150 | — | — |
| 2022-10-13 | $6.50 | $6.67 | 1,070 | — | — |
| 2022-10-12 | $6.50 | $6.67 | 460 | — | — |
| 2022-10-11 | $6.50 | $6.67 | 510 | — | — |
| 2022-10-10 | $6.70 | $6.88 | 430 | — | — |
| 2022-10-07 | $6.30 | $6.47 | 80 | — | — |
| 2022-10-06 | $6.50 | $6.67 | 370 | — | — |
| 2022-10-05 | $6.60 | $6.78 | 1,120 | — | — |
| 2022-10-04 | $6.60 | $6.78 | 1,880 | — | — |
| 2022-10-03 | $6.50 | $6.67 | 1,480 | — | — |
| 2022-09-30 | $6.60 | $6.78 | 1,070 | — | — |
| 2022-09-29 | $6.80 | $6.98 | 2,330 | — | — |
| 2022-09-28 | $7.00 | $7.19 | 200 | — | — |
| 2022-09-27 | $7.00 | $7.19 | 2,140 | — | — |
| 2022-09-26 | $7.70 | $7.91 | 490 | — | — |
| 2022-09-23 | $7.50 | $7.70 | 330 | — | — |
| 2022-09-22 | $7.50 | $7.70 | 1,620 | — | — |
| 2022-09-21 | $7.80 | $8.01 | 1,440 | — | — |
| 2022-09-20 | $8.30 | $8.52 | 540 | — | — |
| 2022-09-19 | $8.00 | $8.21 | 580 | — | — |
| 2022-09-16 | $8.00 | $8.21 | 2,940 | — | — |
| 2022-09-15 | $8.40 | $8.62 | 1,210 | — | — |
| 2022-09-14 | $8.20 | $8.42 | 3,070 | — | — |
| 2022-09-13 | $8.30 | $8.52 | 720 | — | — |
| 2022-09-12 | $8.70 | $8.93 | 890 | — | — |
| 2022-09-09 | $8.60 | $8.83 | 1,050 | — | — |
| 2022-09-08 | $8.50 | $8.73 | 550 | — | — |
| 2022-09-07 | $8.50 | $8.73 | 1,520 | — | — |
| 2022-09-06 | $8.70 | $8.93 | 3,100 | — | — |
| 2022-09-02 | $8.80 | $9.04 | 1,430 | — | — |
| 2022-09-01 | $8.90 | $9.14 | 1,310 | — | — |
| 2022-08-31 | $8.70 | $8.93 | 770 | — | — |
| 2022-08-30 | $8.60 | $8.83 | 2,610 | — | — |
| 2022-08-29 | $8.20 | $8.42 | 2,270 | — | — |
| 2022-08-26 | $9.00 | $9.24 | 1,570 | — | — |
| 2022-08-25 | $9.00 | $9.24 | 240 | — | — |
| 2022-08-24 | $9.10 | $9.34 | 2,920 | — | — |
| 2022-08-23 | $8.90 | $9.14 | 1,050 | — | — |
| 2022-08-22 | $9.00 | $9.24 | 1,730 | — | — |
| 2022-08-19 | $9.00 | $9.24 | 1,240 | — | — |
| 2022-08-18 | $9.20 | $9.45 | 1,230 | — | — |
| 2022-08-17 | $9.30 | $9.55 | 780 | — | — |
| 2022-08-16 | $8.70 | $8.93 | 8,360 | — | — |
| 2022-08-15 | $9.50 | $9.75 | 2,920 | — | — |
| 2022-08-12 | $9.30 | $9.55 | 4,150 | — | — |
| 2022-08-11 | $9.00 | $9.24 | 2,320 | — | — |
| 2022-08-10 | $8.90 | $9.14 | 2,630 | — | — |
| 2022-08-09 | $8.30 | $8.52 | 1,390 | — | — |
| 2022-08-08 | $8.90 | $9.14 | 2,010 | — | — |
| 2022-08-05 | $8.60 | $8.83 | 10,630 | — | — |
| 2022-08-04 | $8.30 | $8.52 | 2,910 | — | — |
| 2022-08-03 | $8.30 | $8.52 | 8,290 | — | — |
| 2022-08-02 | $8.00 | $8.21 | 3,460 | — | — |
| 2022-08-01 | $7.60 | $7.80 | 410 | — | — |
| 2022-07-29 | $7.50 | $7.70 | 1,490 | — | — |
| 2022-07-28 | $8.00 | $8.21 | 1,040 | — | — |
| 2022-07-27 | $7.90 | $8.11 | 380 | — | — |
| 2022-07-26 | $7.90 | $8.11 | 1,160 | — | — |
| 2022-07-25 | $8.20 | $8.42 | 2,010 | — | — |
| 2022-07-22 | $8.20 | $8.42 | 3,490 | — | — |
| 2022-07-21 | $8.30 | $8.52 | 7,900 | — | — |
| 2022-07-20 | $7.90 | $8.11 | 9,140 | — | — |
| 2022-07-19 | $7.70 | $7.91 | 3,470 | — | — |
| 2022-07-18 | $7.60 | $7.80 | 5,180 | — | — |
| 2022-07-15 | $7.30 | $7.50 | 2,250 | — | — |
| 2022-07-14 | $7.10 | $7.29 | 480 | — | — |
| 2022-07-13 | $7.10 | $7.29 | 1,800 | — | — |
| 2022-07-12 | $7.30 | $7.50 | 1,760 | — | — |
| 2022-07-11 | $7.30 | $7.50 | 1,990 | — | — |
| 2022-07-08 | $7.70 | $7.91 | 480 | — | — |
| 2022-07-07 | $7.50 | $7.70 | 4,940 | — | — |
| 2022-07-06 | $7.70 | $7.91 | 1,850 | — | — |
| 2022-07-05 | $7.80 | $8.01 | 22,460 | — | — |
| 2022-07-01 | $7.30 | $7.50 | 11,270 | — | — |
| 2022-06-30 | $7.10 | $7.29 | 2,540 | — | — |
| 2022-06-29 | $7.40 | $7.60 | 12,280 | — | — |
| 2022-06-28 | $7.00 | $7.19 | 1,250 | — | — |
| 2022-06-27 | $7.10 | $7.29 | 2,030 | — | — |
| 2022-06-24 | $7.20 | $7.39 | 10,470 | — | — |
| 2022-06-23 | $7.20 | $7.39 | 24,260 | — | — |
| 2022-06-22 | $6.80 | $6.98 | 5,920 | — | — |
| 2022-06-21 | $6.90 | $7.08 | 950 | — | — |
| 2022-06-17 | $7.10 | $7.29 | 710 | — | — |
| 2022-06-16 | $7.20 | $7.39 | 950 | — | — |
| 2022-06-15 | $7.20 | $7.39 | 14,440 | — | — |
| 2022-06-14 | $7.20 | $7.39 | 13,230 | — | — |
| 2022-06-13 | $6.90 | $7.08 | 4,360 | — | — |
| 2022-06-10 | $6.80 | $6.98 | 2,980 | — | — |
| 2022-06-09 | $7.00 | $7.19 | 3,840 | — | — |
| 2022-06-08 | $6.80 | $6.98 | 2,980 | — | — |
| 2022-06-07 | $6.90 | $7.08 | 3,000 | — | — |
| 2022-06-06 | $7.20 | $7.39 | 2,410 | — | — |
| 2022-06-03 | $7.20 | $7.39 | 2,960 | — | — |
| 2022-06-02 | $7.20 | $7.39 | 17,720 | — | — |
| 2022-06-01 | $8.00 | $8.21 | 3,900 | — | — |
| 2022-05-31 | $8.30 | $8.52 | 4,790 | — | — |
| 2022-05-27 | $8.40 | $8.62 | 2,300 | — | — |
| 2022-05-26 | $8.20 | $8.42 | 990 | — | — |
| 2022-05-25 | $8.30 | $8.52 | 980 | — | — |
| 2022-05-24 | $8.10 | $8.32 | 830 | — | — |
| 2022-05-23 | $8.20 | $8.42 | 4,680 | — | — |
| 2022-05-20 | $8.20 | $8.42 | 3,040 | — | — |
| 2022-05-19 | $8.50 | $8.73 | 2,680 | — | — |
| 2022-05-18 | $8.50 | $8.73 | 3,780 | — | — |
| 2022-05-17 | $8.50 | $8.73 | 11,570 | — | — |
| 2022-05-16 | $8.20 | $8.42 | 2,160 | — | — |
| 2022-05-13 | $8.20 | $8.42 | 13,980 | — | — |
| 2022-05-12 | $7.80 | $8.01 | 4,960 | — | — |
| 2022-05-11 | $7.80 | $8.01 | 4,470 | — | — |
| 2022-05-10 | $8.00 | $8.21 | 980 | — | — |
| 2022-05-09 | $8.00 | $8.21 | 10,150 | — | — |
| 2022-05-06 | $8.70 | $8.93 | 1,990 | — | — |
| 2022-05-05 | $8.60 | $8.83 | 6,000 | — | — |
| 2022-05-04 | $8.50 | $8.73 | 5,670 | — | — |
| 2022-05-03 | $8.30 | $8.52 | 12,580 | — | — |
| 2022-05-02 | $9.10 | $9.34 | 620 | — | — |
| 2022-04-29 | $9.10 | $9.34 | 5,110 | — | — |
| 2022-04-28 | $9.60 | $9.86 | 3,930 | — | — |
| 2022-04-27 | $9.30 | $9.55 | 3,200 | — | — |
| 2022-04-26 | $9.30 | $9.55 | 700 | — | — |
| 2022-04-25 | $9.30 | $9.55 | 2,860 | — | — |
| 2022-04-22 | $9.30 | $9.55 | 840 | — | — |
| 2022-04-21 | $9.30 | $9.55 | 5,220 | — | — |
| 2022-04-20 | $9.90 | $10.16 | 3,340 | — | — |
| 2022-04-19 | $9.70 | $9.96 | 7,370 | — | — |
| 2022-04-18 | $9.40 | $9.65 | 12,630 | — | — |
| 2022-04-14 | $9.60 | $9.86 | 3,140 | — | — |
| 2022-04-13 | $9.50 | $9.75 | 24,840 | — | — |
| 2022-04-12 | $10.70 | $10.99 | 20,680 | — | — |
| 2022-04-11 | $10.20 | $10.47 | 5,720 | — | — |
| 2022-04-08 | $10.10 | $10.37 | 2,020 | — | — |
| 2022-04-07 | $10.10 | $10.37 | 8,420 | — | — |
| 2022-04-06 | $10.50 | $10.78 | 5,440 | — | — |
| 2022-04-05 | $11.10 | $11.40 | 6,100 | — | — |
| 2022-04-04 | $11.20 | $11.50 | 33,450 | — | — |
| 2022-04-01 | $13.30 | $13.66 | 12,110 | — | — |
| 2022-03-31 | $12.30 | $12.63 | 10,160 | — | — |
| 2022-03-30 | $11.90 | $12.22 | 36,360 | — | — |
| 2022-03-29 | $14.10 | $14.48 | 65,090 | — | — |
| 2022-03-28 | $11.90 | $12.22 | 4,880 | — | — |
| 2022-03-25 | $11.10 | $11.40 | 2,300 | — | — |
| 2022-03-24 | $11.50 | $11.81 | 3,080 | — | — |
| 2022-03-23 | $11.60 | $11.91 | 6,080 | — | — |
| 2022-03-22 | $12.30 | $12.63 | 29,170 | — | — |
| 2022-03-21 | $10.30 | $10.58 | 2,880 | — | — |
| 2022-03-18 | $10.90 | $11.19 | 4,750 | — | — |
| 2022-03-17 | $10.40 | $10.68 | 9,040 | — | — |
| 2022-03-16 | $11.20 | $11.50 | 27,370 | — | — |
| 2022-03-15 | $9.20 | $9.45 | 1,410 | — | — |
| 2022-03-14 | $9.30 | $9.55 | 1,740 | — | — |
| 2022-03-11 | $9.50 | $9.75 | 3,760 | — | — |
| 2022-03-10 | $9.40 | $9.65 | 1,000 | — | — |
| 2022-03-09 | $9.40 | $9.65 | 6,630 | — | — |
| 2022-03-08 | $8.80 | $9.04 | 4,620 | — | — |
| 2022-03-07 | $8.90 | $9.14 | 2,500 | — | — |
| 2022-03-04 | $9.30 | $9.55 | 3,200 | — | — |
| 2022-03-03 | $8.80 | $9.04 | 1,720 | — | — |
| 2022-03-02 | $8.60 | $8.83 | 10,540 | — | — |
| 2022-03-01 | $9.50 | $9.75 | 4,220 | — | — |
| 2022-02-28 | $8.80 | $9.04 | 6,880 | — | — |
| 2022-02-25 | $8.50 | $8.73 | 360 | — | — |
| 2022-02-24 | $8.70 | $8.93 | 5,100 | — | — |
| 2022-02-23 | $9.30 | $9.55 | 1,400 | — | — |
| 2022-02-22 | $8.80 | $9.04 | 1,960 | — | — |
| 2022-02-18 | $9.10 | $9.34 | 4,480 | — | — |
| 2022-02-17 | $9.00 | $9.24 | 3,180 | — | — |
| 2022-02-16 | $9.60 | $9.86 | 480 | — | — |
| 2022-02-15 | $9.30 | $9.55 | 4,030 | — | — |
| 2022-02-14 | $9.00 | $9.24 | 2,820 | — | — |
| 2022-02-11 | $9.50 | $9.75 | 1,550 | — | — |
| 2022-02-10 | $9.60 | $9.86 | 1,190 | — | — |
| 2022-02-09 | $10.00 | $10.27 | 2,080 | — | — |
| 2022-02-08 | $9.50 | $9.75 | 2,790 | — | — |
| 2022-02-07 | $9.40 | $9.65 | 8,510 | — | — |
| 2022-02-04 | $9.30 | $9.55 | 2,270 | — | — |
| 2022-02-03 | $9.00 | $9.24 | 1,560 | — | — |
| 2022-02-02 | $9.20 | $9.45 | 13,800 | — | — |
| 2022-02-01 | $9.70 | $9.96 | 1,770 | — | — |
| 2022-01-31 | $9.20 | $9.45 | 4,180 | — | — |
| 2022-01-28 | $9.00 | $9.24 | 1,440 | — | — |
| 2022-01-27 | $9.00 | $9.24 | 1,900 | — | — |
| 2022-01-26 | $9.30 | $9.55 | 4,020 | — | — |
| 2022-01-25 | $9.00 | $9.24 | 4,120 | — | — |
| 2022-01-24 | $8.90 | $9.14 | 9,860 | — | — |
| 2022-01-21 | $9.90 | $10.16 | 12,750 | — | — |
| 2022-01-20 | $11.60 | $11.91 | 5,680 | — | — |
| 2022-01-19 | $11.80 | $12.12 | 9,030 | — | — |
| 2022-01-18 | $12.00 | $12.32 | 42,110 | — | — |
| 2022-01-14 | $11.20 | $11.50 | 10,620 | — | — |
| 2022-01-13 | $12.00 | $12.32 | 6,210 | — | — |
| 2022-01-12 | $12.80 | $13.14 | 18,120 | — | — |
| 2022-01-11 | $13.10 | $13.45 | 20,640 | — | — |
| 2022-01-10 | $11.50 | $11.81 | 7,190 | — | — |
| 2022-01-07 | $12.30 | $12.63 | 7,700 | — | — |
| 2022-01-06 | $12.70 | $13.04 | 19,940 | — | — |
| 2022-01-05 | $12.30 | $12.63 | 5,120 | — | — |
| 2022-01-04 | $13.30 | $13.66 | 15,410 | — | — |
| 2022-01-03 | $13.20 | $13.55 | 13,980 | — | — |