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
- 2017-10-25 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 | $6.30 | $6.30 | 20,617 | — | — |
| 2022-12-29 | $6.12 | $6.12 | 12,750 | — | — |
| 2022-12-28 | $5.95 | $5.95 | 9,517 | — | — |
| 2022-12-27 | $6.00 | $6.00 | 10,417 | — | — |
| 2022-12-23 | $6.12 | $6.12 | 6,400 | — | — |
| 2022-12-22 | $5.80 | $5.80 | 11,750 | — | — |
| 2022-12-21 | $5.94 | $5.94 | 15,317 | — | — |
| 2022-12-20 | $5.70 | $5.70 | 17,750 | — | — |
| 2022-12-19 | $5.86 | $5.86 | 16,167 | — | — |
| 2022-12-16 | $6.00 | $6.00 | 7,333 | — | — |
| 2022-12-15 | $6.12 | $6.12 | 11,433 | — | — |
| 2022-12-14 | $6.18 | $6.18 | 15,433 | — | — |
| 2022-12-13 | $6.30 | $6.30 | 12,017 | — | — |
| 2022-12-12 | $6.30 | $6.30 | 9,283 | — | — |
| 2022-12-09 | $6.18 | $6.18 | 10,233 | — | — |
| 2022-12-08 | $6.01 | $6.01 | 18,150 | — | — |
| 2022-12-07 | $5.46 | $5.46 | 19,600 | — | — |
| 2022-12-06 | $5.47 | $5.47 | 50,267 | — | — |
| 2022-12-05 | $5.81 | $5.81 | 40,333 | — | — |
| 2022-12-02 | $5.82 | $5.82 | 120,067 | — | — |
| 2022-12-01 | $5.88 | $5.88 | 100,183 | — | — |
| 2022-11-30 | $8.34 | $8.34 | 6,333 | — | — |
| 2022-11-29 | $8.16 | $8.16 | 4,500 | — | — |
| 2022-11-28 | $7.98 | $7.98 | 12,850 | — | — |
| 2022-11-25 | $8.40 | $8.40 | 6,883 | — | — |
| 2022-11-23 | $8.04 | $8.04 | 12,583 | — | — |
| 2022-11-22 | $7.92 | $7.92 | 15,933 | — | — |
| 2022-11-21 | $7.92 | $7.92 | 38,300 | — | — |
| 2022-11-18 | $7.62 | $7.62 | 6,567 | — | — |
| 2022-11-17 | $7.50 | $7.50 | 4,983 | — | — |
| 2022-11-16 | $7.62 | $7.62 | 6,333 | — | — |
| 2022-11-15 | $7.71 | $7.71 | 8,200 | — | — |
| 2022-11-14 | $7.68 | $7.68 | 5,750 | — | — |
| 2022-11-11 | $7.56 | $7.56 | 11,600 | — | — |
| 2022-11-10 | $7.80 | $7.80 | 7,117 | — | — |
| 2022-11-09 | $7.48 | $7.48 | 8,817 | — | — |
| 2022-11-08 | $7.79 | $7.79 | 6,667 | — | — |
| 2022-11-07 | $7.68 | $7.68 | 11,917 | — | — |
| 2022-11-04 | $7.44 | $7.44 | 8,400 | — | — |
| 2022-11-03 | $7.50 | $7.50 | 19,733 | — | — |
| 2022-11-02 | $6.96 | $6.96 | 7,467 | — | — |
| 2022-11-01 | $7.25 | $7.25 | 15,383 | — | — |
| 2022-10-31 | $6.96 | $6.96 | 5,217 | — | — |
| 2022-10-28 | $7.07 | $7.07 | 7,033 | — | — |
| 2022-10-27 | $7.14 | $7.14 | 10,700 | — | — |
| 2022-10-26 | $6.96 | $6.96 | 9,067 | — | — |
| 2022-10-25 | $7.26 | $7.26 | 16,483 | — | — |
| 2022-10-24 | $6.96 | $6.96 | 7,117 | — | — |
| 2022-10-21 | $6.90 | $6.90 | 5,600 | — | — |
| 2022-10-20 | $7.01 | $7.01 | 3,200 | — | — |
| 2022-10-19 | $6.90 | $6.90 | 4,550 | — | — |
| 2022-10-18 | $6.96 | $6.96 | 7,200 | — | — |
| 2022-10-17 | $6.78 | $6.78 | 13,400 | — | — |
| 2022-10-14 | $6.72 | $6.72 | 2,517 | — | — |
| 2022-10-13 | $6.84 | $6.84 | 9,117 | — | — |
| 2022-10-12 | $6.78 | $6.78 | 8,800 | — | — |
| 2022-10-11 | $6.78 | $6.78 | 5,217 | — | — |
| 2022-10-10 | $7.02 | $7.02 | 4,483 | — | — |
| 2022-10-07 | $7.08 | $7.08 | 4,533 | — | — |
| 2022-10-06 | $7.29 | $7.29 | 2,700 | — | — |
| 2022-10-05 | $7.26 | $7.26 | 9,667 | — | — |
| 2022-10-04 | $7.32 | $7.32 | 6,017 | — | — |
| 2022-10-03 | $7.23 | $7.23 | 7,083 | — | — |
| 2022-09-30 | $7.02 | $7.02 | 2,700 | — | — |
| 2022-09-29 | $7.06 | $7.06 | 2,917 | — | — |
| 2022-09-28 | $7.02 | $7.02 | 17,550 | — | — |
| 2022-09-27 | $6.96 | $6.96 | 9,983 | — | — |
| 2022-09-26 | $7.08 | $7.08 | 6,700 | — | — |
| 2022-09-23 | $7.20 | $7.20 | 11,733 | — | — |
| 2022-09-22 | $7.32 | $7.32 | 15,333 | — | — |
| 2022-09-21 | $7.56 | $7.56 | 11,983 | — | — |
| 2022-09-20 | $7.68 | $7.68 | 4,517 | — | — |
| 2022-09-19 | $7.68 | $7.68 | 6,467 | — | — |
| 2022-09-16 | $8.04 | $8.04 | 16,267 | — | — |
| 2022-09-15 | $7.80 | $7.80 | 12,717 | — | — |
| 2022-09-14 | $7.86 | $7.86 | 3,283 | — | — |
| 2022-09-13 | $7.80 | $7.80 | 23,783 | — | — |
| 2022-09-12 | $8.04 | $8.04 | 7,200 | — | — |
| 2022-09-09 | $8.04 | $8.04 | 21,617 | — | — |
| 2022-09-08 | $8.39 | $8.39 | 11,783 | — | — |
| 2022-09-07 | $8.46 | $8.46 | 8,700 | — | — |
| 2022-09-06 | $8.46 | $8.46 | 23,800 | — | — |
| 2022-09-02 | $8.46 | $8.46 | 10,583 | — | — |
| 2022-09-01 | $8.70 | $8.70 | 18,033 | — | — |
| 2022-08-31 | $9.00 | $9.00 | 24,883 | — | — |
| 2022-08-30 | $9.37 | $9.37 | 133,733 | — | — |
| 2022-08-29 | $8.82 | $8.82 | 24,450 | — | — |
| 2022-08-26 | $8.76 | $8.76 | 5,000 | — | — |
| 2022-08-25 | $8.70 | $8.70 | 12,700 | — | — |
| 2022-08-24 | $8.87 | $8.87 | 4,967 | — | — |
| 2022-08-23 | $8.87 | $8.87 | 26,767 | — | — |
| 2022-08-22 | $8.94 | $8.94 | 13,467 | — | — |
| 2022-08-19 | $9.18 | $9.18 | 5,983 | — | — |
| 2022-08-18 | $9.18 | $9.18 | 4,750 | — | — |
| 2022-08-17 | $9.24 | $9.24 | 7,800 | — | — |
| 2022-08-16 | $9.24 | $9.24 | 14,650 | — | — |
| 2022-08-15 | $9.42 | $9.42 | 6,650 | — | — |
| 2022-08-12 | $9.42 | $9.42 | 10,000 | — | — |
| 2022-08-11 | $9.42 | $9.42 | 6,967 | — | — |
| 2022-08-10 | $9.36 | $9.36 | 7,133 | — | — |
| 2022-08-09 | $9.30 | $9.30 | 41,733 | — | — |
| 2022-08-08 | $9.30 | $9.30 | 5,967 | — | — |
| 2022-08-05 | $9.24 | $9.24 | 17,267 | — | — |
| 2022-08-04 | $9.72 | $9.72 | 9,917 | — | — |
| 2022-08-03 | $9.54 | $9.54 | 15,300 | — | — |
| 2022-08-02 | $9.48 | $9.48 | 6,300 | — | — |
| 2022-08-01 | $9.36 | $9.36 | 27,400 | — | — |
| 2022-07-29 | $9.60 | $9.60 | 21,917 | — | — |
| 2022-07-28 | $9.42 | $9.42 | 14,050 | — | — |
| 2022-07-27 | $9.48 | $9.48 | 10,583 | — | — |
| 2022-07-26 | $9.54 | $9.54 | 17,617 | — | — |
| 2022-07-25 | $9.66 | $9.66 | 72,950 | — | — |
| 2022-07-22 | $9.48 | $9.48 | 9,117 | — | — |
| 2022-07-21 | $9.36 | $9.36 | 12,700 | — | — |
| 2022-07-20 | $9.12 | $9.12 | 8,600 | — | — |
| 2022-07-19 | $9.06 | $9.06 | 5,900 | — | — |
| 2022-07-18 | $9.30 | $9.30 | 4,867 | — | — |
| 2022-07-15 | $9.15 | $9.15 | 12,767 | — | — |
| 2022-07-14 | $8.93 | $8.93 | 9,267 | — | — |
| 2022-07-13 | $9.24 | $9.24 | 12,567 | — | — |
| 2022-07-12 | $9.24 | $9.24 | 13,550 | — | — |
| 2022-07-11 | $8.94 | $8.94 | 3,733 | — | — |
| 2022-07-08 | $9.24 | $9.24 | 4,183 | — | — |
| 2022-07-07 | $9.12 | $9.12 | 6,417 | — | — |
| 2022-07-06 | $9.00 | $9.00 | 3,950 | — | — |
| 2022-07-05 | $8.76 | $8.76 | 6,017 | — | — |
| 2022-07-01 | $8.52 | $8.52 | 11,600 | — | — |
| 2022-06-30 | $8.58 | $8.58 | 7,200 | — | — |
| 2022-06-29 | $8.46 | $8.46 | 10,717 | — | — |
| 2022-06-28 | $8.46 | $8.46 | 12,567 | — | — |
| 2022-06-27 | $8.58 | $8.58 | 7,333 | — | — |
| 2022-06-24 | $8.64 | $8.64 | 8,700 | — | — |
| 2022-06-23 | $8.46 | $8.46 | 6,033 | — | — |
| 2022-06-22 | $8.46 | $8.46 | 6,833 | — | — |
| 2022-06-21 | $8.46 | $8.46 | 12,017 | — | — |
| 2022-06-17 | $8.46 | $8.46 | 7,533 | — | — |
| 2022-06-16 | $8.46 | $8.46 | 9,750 | — | — |
| 2022-06-15 | $8.40 | $8.40 | 4,950 | — | — |
| 2022-06-14 | $8.22 | $8.22 | 8,467 | — | — |
| 2022-06-13 | $8.46 | $8.46 | 17,067 | — | — |
| 2022-06-10 | $8.88 | $8.88 | 8,983 | — | — |
| 2022-06-09 | $9.24 | $9.24 | 8,300 | — | — |
| 2022-06-08 | $9.42 | $9.42 | 12,717 | — | — |
| 2022-06-07 | $9.18 | $9.18 | 34,283 | — | — |
| 2022-06-06 | $9.24 | $9.24 | 12,867 | — | — |
| 2022-06-03 | $9.30 | $9.30 | 6,067 | — | — |
| 2022-06-02 | $9.24 | $9.24 | 70,100 | — | — |
| 2022-06-01 | $9.05 | $9.05 | 10,083 | — | — |
| 2022-05-31 | $9.18 | $9.18 | 12,167 | — | — |
| 2022-05-27 | $8.93 | $8.93 | 24,567 | — | — |
| 2022-05-26 | $8.70 | $8.70 | 22,900 | — | — |
| 2022-05-25 | $8.94 | $8.94 | 20,067 | — | — |
| 2022-05-24 | $8.58 | $8.58 | 9,500 | — | — |
| 2022-05-23 | $8.58 | $8.58 | 17,700 | — | — |
| 2022-05-20 | $8.22 | $8.22 | 5,450 | — | — |
| 2022-05-19 | $8.28 | $8.28 | 4,517 | — | — |
| 2022-05-18 | $8.16 | $8.16 | 4,267 | — | — |
| 2022-05-17 | $8.39 | $8.39 | 5,867 | — | — |
| 2022-05-16 | $8.22 | $8.22 | 13,167 | — | — |
| 2022-05-13 | $8.10 | $8.10 | 16,583 | — | — |
| 2022-05-12 | $8.10 | $8.10 | 21,967 | — | — |
| 2022-05-11 | $8.28 | $8.28 | 28,917 | — | — |
| 2022-05-10 | $8.46 | $8.46 | 18,300 | — | — |
| 2022-05-09 | $8.28 | $8.28 | 42,533 | — | — |
| 2022-05-06 | $9.09 | $9.09 | 8,383 | — | — |
| 2022-05-05 | $9.00 | $9.00 | 33,250 | — | — |
| 2022-05-04 | $9.72 | $9.72 | 16,367 | — | — |
| 2022-05-03 | $9.60 | $9.60 | 8,217 | — | — |
| 2022-05-02 | $9.36 | $9.36 | 14,300 | — | — |
| 2022-04-29 | $9.42 | $9.42 | 9,950 | — | — |
| 2022-04-28 | $9.54 | $9.54 | 8,200 | — | — |
| 2022-04-27 | $9.42 | $9.42 | 11,333 | — | — |
| 2022-04-26 | $9.54 | $9.54 | 7,283 | — | — |
| 2022-04-25 | $9.66 | $9.66 | 9,833 | — | — |
| 2022-04-22 | $9.89 | $9.89 | 36,267 | — | — |
| 2022-04-21 | $9.72 | $9.72 | 79,533 | — | — |
| 2022-04-20 | $10.14 | $10.14 | 48,550 | — | — |
| 2022-04-19 | $10.32 | $10.32 | 10,467 | — | — |
| 2022-04-18 | $10.08 | $10.08 | 21,400 | — | — |
| 2022-04-14 | $10.26 | $10.26 | 31,833 | — | — |
| 2022-04-13 | $10.50 | $10.50 | 13,117 | — | — |
| 2022-04-12 | $10.61 | $10.61 | 8,383 | — | — |
| 2022-04-11 | $10.56 | $10.56 | 20,500 | — | — |
| 2022-04-08 | $10.56 | $10.56 | 13,050 | — | — |
| 2022-04-07 | $10.68 | $10.68 | 34,933 | — | — |
| 2022-04-06 | $11.04 | $11.04 | 64,267 | — | — |
| 2022-04-05 | $10.86 | $10.86 | 20,533 | — | — |
| 2022-04-04 | $11.10 | $11.10 | 60,100 | — | — |
| 2022-04-01 | $10.86 | $10.86 | 47,467 | — | — |
| 2022-03-31 | $10.35 | $10.35 | 14,067 | — | — |
| 2022-03-30 | $10.50 | $10.50 | 30,833 | — | — |
| 2022-03-29 | $10.86 | $10.86 | 17,350 | — | — |
| 2022-03-28 | $10.80 | $10.80 | 30,750 | — | — |
| 2022-03-25 | $10.68 | $10.68 | 12,967 | — | — |
| 2022-03-24 | $10.74 | $10.74 | 55,750 | — | — |
| 2022-03-23 | $10.32 | $10.32 | 11,833 | — | — |
| 2022-03-22 | $10.44 | $10.44 | 36,600 | — | — |
| 2022-03-21 | $10.08 | $10.08 | 15,700 | — | — |
| 2022-03-18 | $10.20 | $10.20 | 12,233 | — | — |
| 2022-03-17 | $10.02 | $10.02 | 15,150 | — | — |
| 2022-03-16 | $9.60 | $9.60 | 91,750 | — | — |
| 2022-03-15 | $9.78 | $9.78 | 55,333 | — | — |
| 2022-03-14 | $10.08 | $10.08 | 16,533 | — | — |
| 2022-03-11 | $10.32 | $10.32 | 8,500 | — | — |
| 2022-03-10 | $10.50 | $10.50 | 63,617 | — | — |
| 2022-03-09 | $10.68 | $10.68 | 28,350 | — | — |
| 2022-03-08 | $10.32 | $10.32 | 19,283 | — | — |
| 2022-03-07 | $10.14 | $10.14 | 61,750 | — | — |
| 2022-03-04 | $10.74 | $10.74 | 7,183 | — | — |
| 2022-03-03 | $10.98 | $10.98 | 27,683 | — | — |
| 2022-03-02 | $10.98 | $10.98 | 18,067 | — | — |
| 2022-03-01 | $10.56 | $10.56 | 16,650 | — | — |
| 2022-02-28 | $10.80 | $10.80 | 24,300 | — | — |
| 2022-02-25 | $10.62 | $10.62 | 7,900 | — | — |
| 2022-02-24 | $10.80 | $10.80 | 85,183 | — | — |
| 2022-02-23 | $10.92 | $10.92 | 76,667 | — | — |
| 2022-02-22 | $10.26 | $10.26 | 38,867 | — | — |
| 2022-02-18 | $10.68 | $10.68 | 24,350 | — | — |
| 2022-02-17 | $10.86 | $10.86 | 26,367 | — | — |
| 2022-02-16 | $10.98 | $10.98 | 28,617 | — | — |
| 2022-02-15 | $11.04 | $11.04 | 42,350 | — | — |
| 2022-02-14 | $10.56 | $10.56 | 32,067 | — | — |
| 2022-02-11 | $10.68 | $10.68 | 9,750 | — | — |
| 2022-02-10 | $10.74 | $10.74 | 50,967 | — | — |
| 2022-02-09 | $11.04 | $11.04 | 50,633 | — | — |
| 2022-02-08 | $10.92 | $10.92 | 29,250 | — | — |
| 2022-02-07 | $10.56 | $10.56 | 17,850 | — | — |
| 2022-02-04 | $10.80 | $10.80 | 23,683 | — | — |
| 2022-02-03 | $10.80 | $10.80 | 21,417 | — | — |
| 2022-02-02 | $10.98 | $10.98 | 20,617 | — | — |
| 2022-02-01 | $11.10 | $11.10 | 24,517 | — | — |
| 2022-01-31 | $11.04 | $11.04 | 40,300 | — | — |
| 2022-01-28 | $11.16 | $11.16 | 65,750 | — | — |
| 2022-01-27 | $10.62 | $10.62 | 22,367 | — | — |
| 2022-01-26 | $10.86 | $10.86 | 43,133 | — | — |
| 2022-01-25 | $10.92 | $10.92 | 43,283 | — | — |
| 2022-01-24 | $10.68 | $10.68 | 110,383 | — | — |
| 2022-01-21 | $10.80 | $10.80 | 31,217 | — | — |
| 2022-01-20 | $11.34 | $11.34 | 112,583 | — | — |
| 2022-01-19 | $10.38 | $10.38 | 68,533 | — | — |
| 2022-01-18 | $10.68 | $10.68 | 110,250 | — | — |
| 2022-01-14 | $11.52 | $11.52 | 25,417 | — | — |
| 2022-01-13 | $11.40 | $11.40 | 40,883 | — | — |
| 2022-01-12 | $11.70 | $11.70 | 60,117 | — | — |
| 2022-01-11 | $12.12 | $12.12 | 324,400 | — | — |
| 2022-01-10 | $11.46 | $11.46 | 54,633 | — | — |
| 2022-01-07 | $11.10 | $11.10 | 25,317 | — | — |
| 2022-01-06 | $11.10 | $11.10 | 107,967 | — | — |
| 2022-01-05 | $10.56 | $10.56 | 140,367 | — | — |
| 2022-01-04 | $10.68 | $10.68 | 47,650 | — | — |
| 2022-01-03 | $10.86 | $10.86 | 82,333 | — | — |