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
- 2000-10-05 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 | $4.25 | $5.03 | 4,100 | — | — |
| 2022-12-29 | $4.35 | $5.14 | 16,400 | — | — |
| 2022-12-28 | $4.16 | $4.92 | 12,300 | — | — |
| 2022-12-27 | $4.45 | $5.26 | 6,200 | — | — |
| 2022-12-23 | $4.38 | $5.18 | 5,100 | — | — |
| 2022-12-22 | $4.43 | $5.24 | 4,500 | — | — |
| 2022-12-21 | $4.58 | $5.42 | 4,200 | — | — |
| 2022-12-20 | $4.58 | $5.42 | 7,000 | — | — |
| 2022-12-19 | $4.91 | $5.81 | 4,200 | — | — |
| 2022-12-16 | $4.89 | $5.78 | 16,100 | — | — |
| 2022-12-15 | $4.76 | $5.63 | 3,800 | — | — |
| 2022-12-14 | $4.80 | $5.68 | 16,600 | — | — |
| 2022-12-13 | $4.90 | $5.79 | 3,400 | — | — |
| 2022-12-12 | $4.88 | $5.77 | 1,200 | — | — |
| 2022-12-09 | $4.90 | $5.79 | 6,100 | — | — |
| 2022-12-08 | $5.24 | $6.20 | 3,100 | — | — |
| 2022-12-07 | $5.25 | $6.21 | 28,200 | — | — |
| 2022-12-06 | $5.56 | $6.57 | 18,800 | — | — |
| 2022-12-05 | $5.57 | $6.59 | 14,200 | — | — |
| 2022-12-02 | $5.60 | $6.62 | 6,600 | — | — |
| 2022-12-01 | $5.63 | $6.66 | 6,600 | — | — |
| 2022-11-30 | $5.75 | $6.80 | 4,300 | — | — |
| 2022-11-29 | $5.89 | $6.96 | 12,800 | — | — |
| 2022-11-28 | $6.28 | $7.43 | 9,900 | — | — |
| 2022-11-25 | $6.54 | $7.73 | 5,300 | — | — |
| 2022-11-23 | $6.71 | $7.93 | 8,300 | — | — |
| 2022-11-22 | $6.98 | $8.25 | 16,300 | — | — |
| 2022-11-21 | $6.75 | $7.98 | 31,600 | — | — |
| 2022-11-18 | $6.10 | $7.21 | 1,900 | — | — |
| 2022-11-17 | $5.96 | $7.05 | 5,400 | — | — |
| 2022-11-16 | $5.93 | $7.01 | 6,600 | — | — |
| 2022-11-15 | $5.52 | $6.53 | 29,000 | — | — |
| 2022-11-14 | $5.40 | $6.38 | 22,100 | — | — |
| 2022-11-11 | $5.46 | $6.46 | 1,200 | — | — |
| 2022-11-10 | $5.48 | $6.48 | 5,000 | — | — |
| 2022-11-09 | $5.32 | $6.29 | 11,400 | — | — |
| 2022-11-08 | $5.36 | $6.34 | 1,200 | — | — |
| 2022-11-07 | $5.42 | $6.41 | 2,100 | — | — |
| 2022-11-04 | $5.36 | $6.34 | 5,900 | — | — |
| 2022-11-03 | $5.25 | $6.21 | 2,900 | — | — |
| 2022-11-02 | $5.37 | $6.35 | 9,000 | — | — |
| 2022-11-01 | $5.33 | $6.30 | 5,100 | — | — |
| 2022-10-31 | $5.43 | $6.42 | 4,300 | — | — |
| 2022-10-28 | $5.52 | $6.53 | 4,200 | — | — |
| 2022-10-27 | $5.37 | $6.35 | 7,300 | — | — |
| 2022-10-26 | $5.43 | $6.42 | 35,600 | — | — |
| 2022-10-25 | $5.70 | $6.74 | 13,600 | — | — |
| 2022-10-24 | $5.35 | $6.33 | 10,300 | — | — |
| 2022-10-21 | $5.19 | $6.14 | 7,800 | — | — |
| 2022-10-20 | $5.12 | $6.05 | 7,200 | — | — |
| 2022-10-19 | $5.03 | $5.95 | 15,800 | — | — |
| 2022-10-18 | $5.45 | $6.44 | 67,200 | — | — |
| 2022-10-17 | $5.90 | $6.98 | 25,370 | — | — |
| 2022-10-14 | $5.70 | $6.74 | 21,350 | — | — |
| 2022-10-13 | $5.20 | $6.15 | 1,720 | — | — |
| 2022-10-12 | $5.10 | $6.03 | 6,630 | — | — |
| 2022-10-11 | $5.00 | $5.91 | 2,350 | — | — |
| 2022-10-10 | $5.10 | $6.03 | 8,040 | — | — |
| 2022-10-07 | $5.60 | $6.62 | 7,540 | — | — |
| 2022-10-06 | $5.60 | $6.62 | 31,630 | — | — |
| 2022-10-05 | $5.50 | $6.50 | 10,610 | — | — |
| 2022-10-04 | $6.10 | $7.21 | 43,630 | — | — |
| 2022-10-03 | $6.80 | $8.04 | 430 | — | — |
| 2022-09-30 | $6.60 | $7.80 | 1,640 | — | — |
| 2022-09-29 | $6.70 | $7.92 | 1,200 | — | — |
| 2022-09-28 | $6.70 | $7.92 | 2,100 | — | — |
| 2022-09-27 | $6.60 | $7.80 | 7,430 | — | — |
| 2022-09-26 | $6.90 | $8.16 | 2,010 | — | — |
| 2022-09-23 | $6.60 | $7.80 | 8,870 | — | — |
| 2022-09-22 | $6.80 | $8.04 | 1,790 | — | — |
| 2022-09-21 | $6.80 | $8.04 | 710 | — | — |
| 2022-09-20 | $6.80 | $8.04 | 1,640 | — | — |
| 2022-09-19 | $7.00 | $8.28 | 1,860 | — | — |
| 2022-09-16 | $7.00 | $8.28 | 2,640 | — | — |
| 2022-09-15 | $7.10 | $8.40 | 6,920 | — | — |
| 2022-09-14 | $6.90 | $8.16 | 5,070 | — | — |
| 2022-09-13 | $7.10 | $8.40 | 1,020 | — | — |
| 2022-09-12 | $7.00 | $8.28 | 7,480 | — | — |
| 2022-09-09 | $7.00 | $8.28 | 1,230 | — | — |
| 2022-09-08 | $7.00 | $8.28 | 1,020 | — | — |
| 2022-09-07 | $7.00 | $8.28 | 4,550 | — | — |
| 2022-09-06 | $7.00 | $8.28 | 1,330 | — | — |
| 2022-09-02 | $7.00 | $8.28 | 1,180 | — | — |
| 2022-09-01 | $6.80 | $8.04 | 260 | — | — |
| 2022-08-31 | $7.00 | $8.28 | 2,270 | — | — |
| 2022-08-30 | $6.90 | $8.16 | 1,180 | — | — |
| 2022-08-29 | $6.80 | $8.04 | 1,420 | — | — |
| 2022-08-26 | $6.90 | $8.16 | 920 | — | — |
| 2022-08-25 | $6.90 | $8.16 | 1,980 | — | — |
| 2022-08-24 | $7.00 | $8.28 | 1,050 | — | — |
| 2022-08-23 | $7.10 | $8.40 | 5,460 | — | — |
| 2022-08-22 | $6.90 | $8.16 | 3,240 | — | — |
| 2022-08-19 | $7.00 | $8.28 | 3,880 | — | — |
| 2022-08-18 | $7.10 | $8.40 | 3,710 | — | — |
| 2022-08-17 | $7.20 | $8.51 | 750 | — | — |
| 2022-08-16 | $7.20 | $8.51 | 2,420 | — | — |
| 2022-08-15 | $7.20 | $8.51 | 4,520 | — | — |
| 2022-08-12 | $7.20 | $8.51 | 7,440 | — | — |
| 2022-08-11 | $7.10 | $8.40 | 4,950 | — | — |
| 2022-08-10 | $6.80 | $8.04 | 5,100 | — | — |
| 2022-08-09 | $6.40 | $7.57 | 11,360 | — | — |
| 2022-08-08 | $6.90 | $8.16 | 8,940 | — | — |
| 2022-08-05 | $7.20 | $8.51 | 2,560 | — | — |
| 2022-08-04 | $7.20 | $8.51 | 1,730 | — | — |
| 2022-08-03 | $7.20 | $8.51 | 3,350 | — | — |
| 2022-08-02 | $6.90 | $8.16 | 3,810 | — | — |
| 2022-08-01 | $7.10 | $8.40 | 1,960 | — | — |
| 2022-07-29 | $7.00 | $8.28 | 2,270 | — | — |
| 2022-07-28 | $6.70 | $7.92 | 10,600 | — | — |
| 2022-07-27 | $7.20 | $8.51 | 2,160 | — | — |
| 2022-07-26 | $7.00 | $8.28 | 3,690 | — | — |
| 2022-07-25 | $7.00 | $8.28 | 2,370 | — | — |
| 2022-07-22 | $7.10 | $8.40 | 3,710 | — | — |
| 2022-07-21 | $7.10 | $8.40 | 3,770 | — | — |
| 2022-07-20 | $6.70 | $7.92 | 8,340 | — | — |
| 2022-07-19 | $6.90 | $8.16 | 27,880 | — | — |
| 2022-07-18 | $6.80 | $8.04 | 1,600 | — | — |
| 2022-07-15 | $6.80 | $8.04 | 810 | — | — |
| 2022-07-14 | $6.80 | $8.04 | 3,290 | — | — |
| 2022-07-13 | $6.80 | $8.04 | 1,600 | — | — |
| 2022-07-12 | $6.80 | $8.04 | 1,320 | — | — |
| 2022-07-11 | $6.80 | $8.04 | 3,520 | — | — |
| 2022-07-08 | $6.80 | $8.04 | 1,890 | — | — |
| 2022-07-07 | $6.60 | $7.80 | 5,520 | — | — |
| 2022-07-06 | $6.50 | $7.69 | 2,070 | — | — |
| 2022-07-05 | $6.60 | $7.80 | 3,180 | — | — |
| 2022-07-01 | $6.70 | $7.92 | 3,160 | — | — |
| 2022-06-30 | $7.00 | $8.28 | 4,590 | — | — |
| 2022-06-29 | $6.60 | $7.80 | 1,980 | — | — |
| 2022-06-28 | $6.80 | $8.04 | 760 | — | — |
| 2022-06-27 | $6.80 | $8.04 | 1,500 | — | — |
| 2022-06-24 | $6.40 | $7.57 | 14,200 | — | — |
| 2022-06-23 | $6.50 | $7.69 | 3,140 | — | — |
| 2022-06-22 | $6.90 | $8.16 | 4,690 | — | — |
| 2022-06-21 | $6.90 | $8.16 | 2,420 | — | — |
| 2022-06-17 | $7.00 | $8.28 | 1,930 | — | — |
| 2022-06-16 | $7.10 | $8.40 | 13,140 | — | — |
| 2022-06-15 | $6.60 | $7.80 | 1,640 | — | — |
| 2022-06-14 | $6.60 | $7.80 | 7,090 | — | — |
| 2022-06-13 | $6.60 | $7.80 | 6,260 | — | — |
| 2022-06-10 | $7.00 | $8.28 | 3,120 | — | — |
| 2022-06-09 | $7.30 | $8.63 | 3,610 | — | — |
| 2022-06-08 | $7.70 | $9.10 | 4,400 | — | — |
| 2022-06-07 | $7.50 | $8.87 | 17,360 | — | — |
| 2022-06-06 | $7.10 | $8.40 | 1,640 | — | — |
| 2022-06-03 | $7.20 | $8.51 | 2,200 | — | — |
| 2022-06-02 | $7.00 | $8.28 | 2,520 | — | — |
| 2022-06-01 | $7.20 | $8.51 | 2,420 | — | — |
| 2022-05-31 | $7.20 | $8.51 | 2,460 | — | — |
| 2022-05-27 | $7.10 | $8.40 | 5,760 | — | — |
| 2022-05-26 | $7.00 | $8.28 | 1,720 | — | — |
| 2022-05-25 | $7.00 | $8.28 | 2,390 | — | — |
| 2022-05-24 | $6.90 | $8.16 | 3,450 | — | — |
| 2022-05-23 | $7.00 | $8.28 | 1,790 | — | — |
| 2022-05-20 | $7.10 | $8.40 | 3,750 | — | — |
| 2022-05-19 | $7.20 | $8.51 | 4,700 | — | — |
| 2022-05-18 | $6.70 | $7.92 | 1,270 | — | — |
| 2022-05-17 | $6.90 | $8.16 | 4,290 | — | — |
| 2022-05-16 | $6.80 | $8.04 | 1,370 | — | — |
| 2022-05-13 | $6.80 | $8.04 | 4,000 | — | — |
| 2022-05-12 | $6.60 | $7.80 | 4,630 | — | — |
| 2022-05-11 | $7.00 | $8.28 | 6,150 | — | — |
| 2022-05-10 | $6.60 | $7.80 | 8,900 | — | — |
| 2022-05-09 | $7.00 | $8.28 | 7,220 | — | — |
| 2022-05-06 | $7.40 | $8.75 | 3,640 | — | — |
| 2022-05-05 | $7.60 | $8.99 | 4,530 | — | — |
| 2022-05-04 | $7.70 | $9.10 | 4,540 | — | — |
| 2022-05-03 | $7.70 | $9.10 | 18,140 | — | — |
| 2022-05-02 | $7.20 | $8.51 | 29,350 | — | — |
| 2022-04-29 | $7.90 | $9.34 | 5,890 | — | — |
| 2022-04-28 | $7.80 | $9.22 | 32,420 | — | — |
| 2022-04-27 | $7.70 | $9.10 | 3,090 | — | — |
| 2022-04-26 | $7.70 | $9.10 | 8,520 | — | — |
| 2022-04-25 | $8.00 | $9.46 | 4,850 | — | — |
| 2022-04-22 | $8.00 | $9.46 | 4,010 | — | — |
| 2022-04-21 | $8.10 | $9.58 | 2,580 | — | — |
| 2022-04-20 | $8.00 | $9.46 | 2,740 | — | — |
| 2022-04-19 | $8.10 | $9.58 | 2,150 | — | — |
| 2022-04-18 | $8.00 | $9.46 | 4,380 | — | — |
| 2022-04-14 | $8.30 | $9.81 | 5,700 | — | — |
| 2022-04-13 | $8.20 | $9.70 | 3,640 | — | — |
| 2022-04-12 | $8.40 | $9.93 | 5,320 | — | — |
| 2022-04-11 | $8.30 | $9.81 | 7,310 | — | — |
| 2022-04-08 | $8.10 | $9.58 | 6,900 | — | — |
| 2022-04-07 | $8.20 | $9.70 | 3,040 | — | — |
| 2022-04-06 | $8.20 | $9.70 | 5,120 | — | — |
| 2022-04-05 | $8.40 | $9.93 | 3,910 | — | — |
| 2022-04-04 | $8.50 | $10.05 | 7,520 | — | — |
| 2022-04-01 | $8.30 | $9.81 | 9,090 | — | — |
| 2022-03-31 | $8.30 | $9.81 | 4,020 | — | — |
| 2022-03-30 | $8.60 | $10.17 | 5,060 | — | — |
| 2022-03-29 | $8.60 | $10.17 | 10,160 | — | — |
| 2022-03-28 | $8.60 | $10.17 | 4,260 | — | — |
| 2022-03-25 | $8.50 | $10.05 | 10,420 | — | — |
| 2022-03-24 | $9.00 | $10.64 | 3,170 | — | — |
| 2022-03-23 | $8.90 | $10.52 | 3,300 | — | — |
| 2022-03-22 | $8.90 | $10.52 | 4,490 | — | — |
| 2022-03-21 | $8.90 | $10.52 | 6,250 | — | — |
| 2022-03-18 | $9.00 | $10.64 | 12,340 | — | — |
| 2022-03-17 | $9.00 | $10.64 | 21,050 | — | — |
| 2022-03-16 | $8.80 | $10.41 | 19,040 | — | — |
| 2022-03-15 | $8.50 | $10.05 | 7,090 | — | — |
| 2022-03-14 | $8.60 | $10.17 | 11,280 | — | — |
| 2022-03-11 | $8.80 | $10.41 | 8,590 | — | — |
| 2022-03-10 | $9.00 | $10.64 | 4,230 | — | — |
| 2022-03-09 | $8.90 | $10.52 | 18,820 | — | — |
| 2022-03-08 | $9.10 | $10.76 | 12,280 | — | — |
| 2022-03-07 | $9.20 | $10.88 | 47,500 | — | — |
| 2022-03-04 | $9.30 | $11.00 | 51,100 | — | — |
| 2022-03-03 | $9.40 | $11.11 | 13,280 | — | — |
| 2022-03-02 | $9.30 | $11.00 | 13,070 | — | — |
| 2022-03-01 | $9.20 | $10.88 | 23,790 | — | — |
| 2022-02-28 | $9.70 | $11.47 | 33,900 | — | — |
| 2022-02-25 | $9.50 | $11.23 | 25,900 | — | — |
| 2022-02-24 | $9.80 | $11.59 | 62,550 | — | — |
| 2022-02-23 | $9.20 | $10.88 | 20,700 | — | — |
| 2022-02-22 | $9.60 | $11.35 | 24,960 | — | — |
| 2022-02-18 | $9.10 | $10.76 | 3,810 | — | — |
| 2022-02-17 | $9.20 | $10.88 | 10,180 | — | — |
| 2022-02-16 | $8.90 | $10.52 | 6,350 | — | — |
| 2022-02-15 | $9.10 | $10.76 | 2,800 | — | — |
| 2022-02-14 | $9.00 | $10.64 | 12,500 | — | — |
| 2022-02-11 | $9.40 | $11.11 | 27,860 | — | — |
| 2022-02-10 | $8.80 | $10.41 | 7,910 | — | — |
| 2022-02-09 | $9.20 | $10.88 | 40,590 | — | — |
| 2022-02-08 | $8.50 | $10.05 | 6,800 | — | — |
| 2022-02-07 | $8.10 | $9.58 | 23,800 | — | — |
| 2022-02-04 | $8.10 | $9.58 | 6,360 | — | — |
| 2022-02-03 | $8.20 | $9.70 | 8,030 | — | — |
| 2022-02-02 | $8.60 | $10.17 | 4,720 | — | — |
| 2022-02-01 | $8.70 | $10.29 | 13,210 | — | — |
| 2022-01-31 | $8.50 | $10.05 | 33,500 | — | — |
| 2022-01-28 | $8.30 | $9.81 | 15,210 | — | — |
| 2022-01-27 | $8.60 | $10.17 | 9,780 | — | — |
| 2022-01-26 | $8.50 | $10.05 | 12,640 | — | — |
| 2022-01-25 | $8.50 | $10.05 | 15,840 | — | — |
| 2022-01-24 | $8.30 | $9.81 | 28,480 | — | — |
| 2022-01-21 | $8.30 | $9.81 | 65,700 | — | — |
| 2022-01-20 | $8.60 | $10.17 | 264,840 | — | — |
| 2022-01-19 | $8.60 | $10.17 | 416,740 | — | — |
| 2022-01-18 | $8.70 | $10.29 | 12,280 | — | — |
| 2022-01-14 | $8.80 | $10.41 | 9,040 | — | — |
| 2022-01-13 | $8.90 | $10.52 | 13,020 | — | — |
| 2022-01-12 | $9.00 | $10.64 | 7,500 | — | — |
| 2022-01-11 | $9.00 | $10.64 | 9,760 | — | — |
| 2022-01-10 | $9.10 | $10.76 | 7,240 | — | — |
| 2022-01-07 | $9.10 | $10.76 | 6,580 | — | — |
| 2022-01-06 | $9.30 | $11.00 | 16,250 | — | — |
| 2022-01-05 | $9.30 | $11.00 | 9,960 | — | — |
| 2022-01-04 | $9.60 | $11.35 | 7,030 | — | — |
| 2022-01-03 | $9.60 | $11.35 | 13,650 | — | — |