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
- 2013-02-28 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 | 67,300 | — | — |
| 2022-12-29 | $7.69 | $7.69 | 29,500 | — | — |
| 2022-12-28 | $8.50 | $8.50 | 36,700 | — | — |
| 2022-12-27 | $10.20 | $10.20 | 28,100 | — | — |
| 2022-12-23 | $8.75 | $8.75 | 6,500 | — | — |
| 2022-12-22 | $7.50 | $7.50 | 16 | — | — |
| 2022-12-21 | $7.50 | $7.50 | 10 | — | — |
| 2022-12-20 | $7.50 | $7.50 | 24 | — | — |
| 2022-12-19 | $7.50 | $7.50 | 10 | — | — |
| 2022-12-16 | $7.50 | $7.50 | 17 | — | — |
| 2022-12-15 | $7.50 | $7.50 | 16 | — | — |
| 2022-12-14 | $8.25 | $8.25 | 20 | — | — |
| 2022-12-13 | $8.25 | $8.25 | 18 | — | — |
| 2022-12-12 | $8.25 | $8.25 | 12 | — | — |
| 2022-12-09 | $7.50 | $7.50 | 19 | — | — |
| 2022-12-08 | $7.50 | $7.50 | 23 | — | — |
| 2022-12-07 | $8.25 | $8.25 | 27 | — | — |
| 2022-12-06 | $7.50 | $7.50 | 25 | — | — |
| 2022-12-05 | $8.25 | $8.25 | 13 | — | — |
| 2022-12-02 | $9.00 | $9.00 | 16 | — | — |
| 2022-12-01 | $9.00 | $9.00 | 25 | — | — |
| 2022-11-30 | $9.00 | $9.00 | 29 | — | — |
| 2022-11-29 | $9.75 | $9.75 | 42 | — | — |
| 2022-11-28 | $10.50 | $10.50 | 23 | — | — |
| 2022-11-25 | $10.50 | $10.50 | 19 | — | — |
| 2022-11-23 | $12.00 | $12.00 | 9 | — | — |
| 2022-11-22 | $12.75 | $12.75 | 15 | — | — |
| 2022-11-21 | $12.75 | $12.75 | 15 | — | — |
| 2022-11-18 | $11.25 | $11.25 | 34 | — | — |
| 2022-11-17 | $11.25 | $11.25 | 106 | — | — |
| 2022-11-16 | $13.50 | $13.50 | 13 | — | — |
| 2022-11-15 | $13.50 | $13.50 | 26 | — | — |
| 2022-11-14 | $12.75 | $12.75 | 41 | — | — |
| 2022-11-11 | $15.00 | $15.00 | 32 | — | — |
| 2022-11-10 | $16.50 | $16.50 | 36 | — | — |
| 2022-11-09 | $15.75 | $15.75 | 100 | — | — |
| 2022-11-08 | $21.00 | $21.00 | 151 | — | — |
| 2022-11-07 | $17.25 | $17.25 | 81 | — | — |
| 2022-11-04 | $15.00 | $15.00 | 32 | — | — |
| 2022-11-03 | $14.25 | $14.25 | 106 | — | — |
| 2022-11-02 | $12.75 | $12.75 | 20 | — | — |
| 2022-11-01 | $12.75 | $12.75 | 14 | — | — |
| 2022-10-31 | $12.00 | $12.00 | 25 | — | — |
| 2022-10-28 | $11.25 | $11.25 | 22 | — | — |
| 2022-10-27 | $12.00 | $12.00 | 18 | — | — |
| 2022-10-26 | $12.00 | $12.00 | 25 | — | — |
| 2022-10-25 | $10.50 | $10.50 | 25 | — | — |
| 2022-10-24 | $11.25 | $11.25 | 61 | — | — |
| 2022-10-21 | $9.75 | $9.75 | 25 | — | — |
| 2022-10-20 | $9.75 | $9.75 | 31 | — | — |
| 2022-10-19 | $8.25 | $8.25 | 10 | — | — |
| 2022-10-18 | $7.50 | $7.50 | 30 | — | — |
| 2022-10-17 | $7.50 | $7.50 | 15 | — | — |
| 2022-10-14 | $6.75 | $6.75 | 14 | — | — |
| 2022-10-13 | $7.50 | $7.50 | 15 | — | — |
| 2022-10-12 | $7.50 | $7.50 | 3 | — | — |
| 2022-10-11 | $7.50 | $7.50 | 11 | — | — |
| 2022-10-10 | $8.25 | $8.25 | 4 | — | — |
| 2022-10-07 | $7.50 | $7.50 | 13 | — | — |
| 2022-10-06 | $7.50 | $7.50 | 11 | — | — |
| 2022-10-05 | $8.25 | $8.25 | 9 | — | — |
| 2022-10-04 | $9.00 | $9.00 | 16 | — | — |
| 2022-10-03 | $9.00 | $9.00 | 20 | — | — |
| 2022-09-30 | $9.00 | $9.00 | 17 | — | — |
| 2022-09-29 | $8.25 | $8.25 | 20 | — | — |
| 2022-09-28 | $8.25 | $8.25 | 14 | — | — |
| 2022-09-27 | $7.50 | $7.50 | 12 | — | — |
| 2022-09-26 | $7.50 | $7.50 | 12 | — | — |
| 2022-09-23 | $6.75 | $6.75 | 10 | — | — |
| 2022-09-22 | $6.75 | $6.75 | 23 | — | — |
| 2022-09-21 | $7.50 | $7.50 | 13 | — | — |
| 2022-09-20 | $7.50 | $7.50 | 17 | — | — |
| 2022-09-19 | $7.50 | $7.50 | 18 | — | — |
| 2022-09-16 | $8.25 | $8.25 | 12 | — | — |
| 2022-09-15 | $8.25 | $8.25 | 12 | — | — |
| 2022-09-14 | $8.25 | $8.25 | 29 | — | — |
| 2022-09-13 | $8.25 | $8.25 | 8 | — | — |
| 2022-09-12 | $8.25 | $8.25 | 12 | — | — |
| 2022-09-09 | $9.00 | $9.00 | 33 | — | — |
| 2022-09-08 | $9.00 | $9.00 | 33 | — | — |
| 2022-09-07 | $9.00 | $9.00 | 33 | — | — |
| 2022-09-06 | $9.00 | $9.00 | 17 | — | — |
| 2022-09-02 | $8.25 | $8.25 | 21 | — | — |
| 2022-09-01 | $9.00 | $9.00 | 28 | — | — |
| 2022-08-31 | $10.50 | $10.50 | 29 | — | — |
| 2022-08-30 | $11.25 | $11.25 | 17 | — | — |
| 2022-08-29 | $12.75 | $12.75 | 15 | — | — |
| 2022-08-26 | $11.25 | $11.25 | 20 | — | — |
| 2022-08-25 | $11.25 | $11.25 | 48 | — | — |
| 2022-08-24 | $14.25 | $14.25 | 74 | — | — |
| 2022-08-23 | $11.25 | $11.25 | 46 | — | — |
| 2022-08-22 | $7.50 | $7.50 | 21 | — | — |
| 2022-08-19 | $7.50 | $7.50 | 16 | — | — |
| 2022-08-18 | $7.50 | $7.50 | 23 | — | — |
| 2022-08-17 | $8.25 | $8.25 | 19 | — | — |
| 2022-08-16 | $9.00 | $9.00 | 8 | — | — |
| 2022-08-15 | $8.25 | $8.25 | 30 | — | — |
| 2022-08-12 | $8.25 | $8.25 | 7 | — | — |
| 2022-08-11 | $8.25 | $8.25 | 9 | — | — |
| 2022-08-10 | $9.00 | $9.00 | 15 | — | — |
| 2022-08-09 | $8.25 | $8.25 | 12 | — | — |
| 2022-08-08 | $9.00 | $9.00 | 18 | — | — |
| 2022-08-05 | $8.25 | $8.25 | 10 | — | — |
| 2022-08-04 | $8.25 | $8.25 | 7 | — | — |
| 2022-08-03 | $9.00 | $9.00 | 16 | — | — |
| 2022-08-02 | $9.75 | $9.75 | 13 | — | — |
| 2022-08-01 | $9.00 | $9.00 | 23 | — | — |
| 2022-07-29 | $9.75 | $9.75 | 19 | — | — |
| 2022-07-28 | $9.75 | $9.75 | 41 | — | — |
| 2022-07-27 | $9.00 | $9.00 | 50 | — | — |
| 2022-07-26 | $12.00 | $12.00 | 19 | — | — |
| 2022-07-25 | $12.00 | $12.00 | 21 | — | — |
| 2022-07-22 | $12.00 | $12.00 | 19 | — | — |
| 2022-07-21 | $12.75 | $12.75 | 16 | — | — |
| 2022-07-20 | $12.00 | $12.00 | 19 | — | — |
| 2022-07-19 | $12.75 | $12.75 | 17 | — | — |
| 2022-07-18 | $12.75 | $12.75 | 37 | — | — |
| 2022-07-15 | $11.25 | $11.25 | 41 | — | — |
| 2022-07-14 | $13.50 | $13.50 | 121 | — | — |
| 2022-07-13 | $15.75 | $15.75 | 129 | — | — |
| 2022-07-12 | $15.00 | $15.00 | 70 | — | — |
| 2022-07-11 | $12.75 | $12.75 | 39 | — | — |
| 2022-07-08 | $11.25 | $11.25 | 22 | — | — |
| 2022-07-07 | $11.25 | $11.25 | 47 | — | — |
| 2022-07-06 | $10.50 | $10.50 | 27 | — | — |
| 2022-07-05 | $9.00 | $9.00 | 11 | — | — |
| 2022-07-01 | $7.50 | $7.50 | 27 | — | — |
| 2022-06-30 | $7.50 | $7.50 | 9 | — | — |
| 2022-06-29 | $7.50 | $7.50 | 8 | — | — |
| 2022-06-28 | $7.50 | $7.50 | 13 | — | — |
| 2022-06-27 | $7.50 | $7.50 | 9 | — | — |
| 2022-06-24 | $7.50 | $7.50 | 10 | — | — |
| 2022-06-23 | $7.50 | $7.50 | 25 | — | — |
| 2022-06-22 | $7.50 | $7.50 | 25 | — | — |
| 2022-06-21 | $7.50 | $7.50 | 14 | — | — |
| 2022-06-17 | $7.50 | $7.50 | 18 | — | — |
| 2022-06-16 | $8.25 | $8.25 | 28 | — | — |
| 2022-06-15 | $8.25 | $8.25 | 47 | — | — |
| 2022-06-14 | $9.75 | $9.75 | 108 | — | — |
| 2022-06-13 | $7.50 | $7.50 | 44 | — | — |
| 2022-06-10 | $6.75 | $6.75 | 42 | — | — |
| 2022-06-09 | $6.00 | $6.00 | 15 | — | — |
| 2022-06-08 | $5.25 | $5.25 | 10 | — | — |
| 2022-06-07 | $6.00 | $6.00 | 21 | — | — |
| 2022-06-06 | $5.25 | $5.25 | 6 | — | — |
| 2022-06-03 | $5.25 | $5.25 | 6 | — | — |
| 2022-06-02 | $4.50 | $4.50 | 3 | — | — |
| 2022-06-01 | $4.50 | $4.50 | 3 | — | — |
| 2022-05-31 | $4.50 | $4.50 | 6 | — | — |
| 2022-05-27 | $4.50 | $4.50 | 3 | — | — |
| 2022-05-26 | $4.50 | $4.50 | 4 | — | — |
| 2022-05-25 | $3.75 | $3.75 | 3 | — | — |
| 2022-05-24 | $3.75 | $3.75 | 16 | — | — |
| 2022-05-23 | $4.50 | $4.50 | 5 | — | — |
| 2022-05-20 | $4.50 | $4.50 | 5 | — | — |
| 2022-05-19 | $4.50 | $4.50 | 8 | — | — |
| 2022-05-18 | $4.50 | $4.50 | 5 | — | — |
| 2022-05-17 | $4.50 | $4.50 | 14 | — | — |
| 2022-05-16 | $4.50 | $4.50 | 12 | — | — |
| 2022-05-13 | $4.50 | $4.50 | 8 | — | — |
| 2022-05-12 | $3.75 | $3.75 | 23 | — | — |
| 2022-05-11 | $4.50 | $4.50 | 10 | — | — |
| 2022-05-10 | $5.25 | $5.25 | 7 | — | — |
| 2022-05-09 | $5.25 | $5.25 | 17 | — | — |
| 2022-05-06 | $5.25 | $5.25 | 6 | — | — |
| 2022-05-05 | $5.25 | $5.25 | 5 | — | — |
| 2022-05-04 | $5.25 | $5.25 | 6 | — | — |
| 2022-05-03 | $5.25 | $5.25 | 3 | — | — |
| 2022-05-02 | $5.25 | $5.25 | 4 | — | — |
| 2022-04-29 | $5.25 | $5.25 | 8 | — | — |
| 2022-04-28 | $5.25 | $5.25 | 11 | — | — |
| 2022-04-27 | $5.25 | $5.25 | 58 | — | — |
| 2022-04-26 | $4.50 | $4.50 | 23 | — | — |
| 2022-04-25 | $5.25 | $5.25 | 7 | — | — |
| 2022-04-22 | $5.25 | $5.25 | 6 | — | — |
| 2022-04-21 | $5.25 | $5.25 | 13 | — | — |
| 2022-04-20 | $5.25 | $5.25 | 7 | — | — |
| 2022-04-19 | $5.25 | $5.25 | 9 | — | — |
| 2022-04-18 | $5.25 | $5.25 | 7 | — | — |
| 2022-04-14 | $5.25 | $5.25 | 30 | — | — |
| 2022-04-13 | $6.00 | $6.00 | 35 | — | — |
| 2022-04-12 | $5.25 | $5.25 | 14 | — | — |
| 2022-04-11 | $5.25 | $5.25 | 18 | — | — |
| 2022-04-08 | $6.00 | $6.00 | 10 | — | — |
| 2022-04-07 | $6.00 | $6.00 | 10 | — | — |
| 2022-04-06 | $6.00 | $6.00 | 26 | — | — |
| 2022-04-05 | $6.00 | $6.00 | 16 | — | — |
| 2022-04-04 | $6.00 | $6.00 | 17 | — | — |
| 2022-04-01 | $6.00 | $6.00 | 15 | — | — |
| 2022-03-31 | $6.00 | $6.00 | 13 | — | — |
| 2022-03-30 | $6.00 | $6.00 | 7 | — | — |
| 2022-03-29 | $6.00 | $6.00 | 8 | — | — |
| 2022-03-28 | $6.00 | $6.00 | 9 | — | — |
| 2022-03-25 | $6.00 | $6.00 | 24 | — | — |
| 2022-03-24 | $6.00 | $6.00 | 12 | — | — |
| 2022-03-23 | $6.00 | $6.00 | 11 | — | — |
| 2022-03-22 | $6.00 | $6.00 | 14 | — | — |
| 2022-03-21 | $6.00 | $6.00 | 12 | — | — |
| 2022-03-18 | $6.00 | $6.00 | 24 | — | — |
| 2022-03-17 | $6.75 | $6.75 | 46 | — | — |
| 2022-03-16 | $6.00 | $6.00 | 6 | — | — |
| 2022-03-15 | $6.00 | $6.00 | 24 | — | — |
| 2022-03-14 | $6.75 | $6.75 | 33 | — | — |
| 2022-03-11 | $6.00 | $6.00 | 40 | — | — |
| 2022-03-10 | $5.25 | $5.25 | 6 | — | — |
| 2022-03-09 | $5.25 | $5.25 | 9 | — | — |
| 2022-03-08 | $5.25 | $5.25 | 17 | — | — |
| 2022-03-07 | $5.25 | $5.25 | 13 | — | — |
| 2022-03-04 | $4.50 | $4.50 | 7 | — | — |
| 2022-03-03 | $4.50 | $4.50 | 14 | — | — |
| 2022-03-02 | $5.25 | $5.25 | 11 | — | — |
| 2022-03-01 | $4.50 | $4.50 | 6 | — | — |
| 2022-02-28 | $4.50 | $4.50 | 9 | — | — |
| 2022-02-25 | $4.50 | $4.50 | 3 | — | — |
| 2022-02-24 | $4.50 | $4.50 | 10 | — | — |
| 2022-02-23 | $4.50 | $4.50 | 4 | — | — |
| 2022-02-22 | $4.50 | $4.50 | 7 | — | — |
| 2022-02-18 | $4.50 | $4.50 | 7 | — | — |
| 2022-02-17 | $5.25 | $5.25 | 4 | — | — |
| 2022-02-16 | $5.25 | $5.25 | 8 | — | — |
| 2022-02-15 | $4.50 | $4.50 | 5 | — | — |
| 2022-02-14 | $4.50 | $4.50 | 6 | — | — |
| 2022-02-11 | $4.50 | $4.50 | 4 | — | — |
| 2022-02-10 | $4.50 | $4.50 | 9 | — | — |
| 2022-02-09 | $4.50 | $4.50 | 24 | — | — |
| 2022-02-08 | $4.50 | $4.50 | 38 | — | — |
| 2022-02-07 | $5.25 | $5.25 | 23 | — | — |
| 2022-02-04 | $6.00 | $6.00 | 5 | — | — |
| 2022-02-03 | $6.00 | $6.00 | 7 | — | — |
| 2022-02-02 | $6.00 | $6.00 | 5 | — | — |
| 2022-02-01 | $6.00 | $6.00 | 4 | — | — |
| 2022-01-31 | $6.00 | $6.00 | 20 | — | — |
| 2022-01-28 | $5.25 | $5.25 | 12 | — | — |
| 2022-01-27 | $5.25 | $5.25 | 13 | — | — |
| 2022-01-26 | $6.00 | $6.00 | 16 | — | — |
| 2022-01-25 | $5.25 | $5.25 | 22 | — | — |
| 2022-01-24 | $5.25 | $5.25 | 105 | — | — |
| 2022-01-21 | $6.00 | $6.00 | 18 | — | — |
| 2022-01-20 | $6.00 | $6.00 | 14 | — | — |
| 2022-01-19 | $6.00 | $6.00 | 10 | — | — |
| 2022-01-18 | $6.00 | $6.00 | 12 | — | — |
| 2022-01-14 | $6.00 | $6.00 | 12 | — | — |
| 2022-01-13 | $6.00 | $6.00 | 9 | — | — |
| 2022-01-12 | $6.00 | $6.00 | 18 | — | — |
| 2022-01-11 | $6.00 | $6.00 | 13 | — | — |
| 2022-01-10 | $6.00 | $6.00 | 11 | — | — |
| 2022-01-07 | $6.75 | $6.75 | 9 | — | — |
| 2022-01-06 | $6.75 | $6.75 | 18 | — | — |
| 2022-01-05 | $6.00 | $6.00 | 17 | — | — |
| 2022-01-04 | $6.00 | $6.00 | 19 | — | — |
| 2022-01-03 | $6.00 | $6.00 | 13 | — | — |