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
- 2021-01-08 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 | $7.63 | $7.63 | 1,086 | — | — |
| 2022-12-29 | $7.46 | $7.46 | 1,154 | — | — |
| 2022-12-28 | $7.35 | $7.35 | 2,251 | — | — |
| 2022-12-27 | $8.23 | $8.23 | 1,671 | — | — |
| 2022-12-23 | $7.46 | $7.46 | 577 | — | — |
| 2022-12-22 | $7.74 | $7.73 | 1,180 | — | — |
| 2022-12-21 | $7.35 | $7.35 | 1,651 | — | — |
| 2022-12-20 | $7.53 | $7.53 | 2,566 | — | — |
| 2022-12-19 | $7.35 | $7.35 | 1,000 | — | — |
| 2022-12-16 | $7.84 | $7.84 | 1,897 | — | — |
| 2022-12-15 | $8.09 | $8.09 | 1,274 | — | — |
| 2022-12-14 | $7.60 | $7.60 | 3,449 | — | — |
| 2022-12-13 | $8.05 | $8.05 | 1,340 | — | — |
| 2022-12-12 | $8.05 | $8.05 | 2,546 | — | — |
| 2022-12-09 | $8.05 | $8.05 | 2,726 | — | — |
| 2022-12-08 | $8.12 | $8.12 | 1,737 | — | — |
| 2022-12-07 | $7.91 | $7.91 | 1,277 | — | — |
| 2022-12-06 | $8.09 | $8.09 | 849 | — | — |
| 2022-12-05 | $8.05 | $8.05 | 706 | — | — |
| 2022-12-02 | $7.91 | $7.91 | 1,023 | — | — |
| 2022-12-01 | $7.46 | $7.46 | 3,049 | — | — |
| 2022-11-30 | $7.74 | $7.73 | 1,954 | — | — |
| 2022-11-29 | $8.12 | $8.12 | 4,274 | — | — |
| 2022-11-28 | $9.00 | $9.00 | 3,106 | — | — |
| 2022-11-25 | $8.82 | $8.82 | 1,106 | — | — |
| 2022-11-23 | $8.93 | $8.93 | 4,346 | — | — |
| 2022-11-22 | $9.70 | $9.70 | 2,623 | — | — |
| 2022-11-21 | $8.23 | $8.23 | 1,891 | — | — |
| 2022-11-18 | $7.84 | $7.84 | 2,717 | — | — |
| 2022-11-17 | $7.35 | $7.35 | 6,583 | — | — |
| 2022-11-16 | $8.05 | $8.05 | 21,120 | — | — |
| 2022-11-15 | $8.19 | $8.19 | 15,769 | — | — |
| 2022-11-14 | $7.25 | $7.24 | 15,217 | — | — |
| 2022-11-11 | $7.11 | $7.11 | 1,657 | — | — |
| 2022-11-10 | $7.35 | $7.35 | 3,343 | — | — |
| 2022-11-09 | $7.18 | $7.18 | 486 | — | — |
| 2022-11-08 | $7.07 | $7.07 | 2,029 | — | — |
| 2022-11-07 | $7.39 | $7.39 | 2,840 | — | — |
| 2022-11-04 | $7.32 | $7.32 | 5,783 | — | — |
| 2022-11-03 | $7.18 | $7.18 | 629 | — | — |
| 2022-11-02 | $7.18 | $7.18 | 2,900 | — | — |
| 2022-11-01 | $7.18 | $7.18 | 1,437 | — | — |
| 2022-10-31 | $7.35 | $7.35 | 15,394 | — | — |
| 2022-10-28 | $7.98 | $7.98 | 7,780 | — | — |
| 2022-10-27 | $7.63 | $7.63 | 5,357 | — | — |
| 2022-10-26 | $7.88 | $7.88 | 2,851 | — | — |
| 2022-10-25 | $8.05 | $8.05 | 8,226 | — | — |
| 2022-10-24 | $8.75 | $8.75 | 26,717 | — | — |
| 2022-10-21 | $7.46 | $7.46 | 4,677 | — | — |
| 2022-10-20 | $7.39 | $7.39 | 4,406 | — | — |
| 2022-10-19 | $7.35 | $7.35 | 2,260 | — | — |
| 2022-10-18 | $9.21 | $9.21 | 1,386 | — | — |
| 2022-10-17 | $7.49 | $7.49 | 1,540 | — | — |
| 2022-10-14 | $7.35 | $7.35 | 10,860 | — | — |
| 2022-10-13 | $7.39 | $7.39 | 1,200 | — | — |
| 2022-10-12 | $7.28 | $7.28 | 674 | — | — |
| 2022-10-11 | $7.56 | $7.56 | 1,709 | — | — |
| 2022-10-10 | $7.81 | $7.80 | 711 | — | — |
| 2022-10-07 | $7.49 | $7.49 | 4,514 | — | — |
| 2022-10-06 | $7.70 | $7.70 | 10,183 | — | — |
| 2022-10-05 | $7.42 | $7.42 | 2,120 | — | — |
| 2022-10-04 | $8.19 | $8.19 | 657 | — | — |
| 2022-10-03 | $7.70 | $7.70 | 6,720 | — | — |
| 2022-09-30 | $7.35 | $7.35 | 1,254 | — | — |
| 2022-09-29 | $7.28 | $7.28 | 4,677 | — | — |
| 2022-09-28 | $7.84 | $7.84 | 6,046 | — | — |
| 2022-09-27 | $8.16 | $8.16 | 1,817 | — | — |
| 2022-09-26 | $8.09 | $8.09 | 1,543 | — | — |
| 2022-09-23 | $8.12 | $8.12 | 1,780 | — | — |
| 2022-09-22 | $8.33 | $8.33 | 674 | — | — |
| 2022-09-21 | $8.05 | $8.05 | 7,357 | — | — |
| 2022-09-20 | $8.16 | $8.16 | 571 | — | — |
| 2022-09-19 | $8.26 | $8.26 | 440 | — | — |
| 2022-09-16 | $8.05 | $8.05 | 3,706 | — | — |
| 2022-09-15 | $8.05 | $8.05 | 2,123 | — | — |
| 2022-09-14 | $8.40 | $8.40 | 940 | — | — |
| 2022-09-13 | $8.40 | $8.40 | 671 | — | — |
| 2022-09-12 | $8.58 | $8.58 | 2,823 | — | — |
| 2022-09-09 | $8.54 | $8.54 | 2,029 | — | — |
| 2022-09-08 | $8.68 | $8.68 | 3,514 | — | — |
| 2022-09-07 | $9.42 | $9.42 | 3,149 | — | — |
| 2022-09-06 | $8.82 | $8.82 | 4,123 | — | — |
| 2022-09-02 | $9.35 | $9.35 | 2,214 | — | — |
| 2022-09-01 | $8.93 | $8.93 | 3,000 | — | — |
| 2022-08-31 | $9.21 | $9.21 | 3,209 | — | — |
| 2022-08-30 | $8.93 | $8.93 | 1,620 | — | — |
| 2022-08-29 | $8.75 | $8.75 | 3,394 | — | — |
| 2022-08-26 | $9.31 | $9.31 | 1,954 | — | — |
| 2022-08-25 | $8.61 | $8.61 | 4,894 | — | — |
| 2022-08-24 | $8.12 | $8.12 | 6,457 | — | — |
| 2022-08-23 | $8.65 | $8.65 | 943 | — | — |
| 2022-08-22 | $8.44 | $8.44 | 1,820 | — | — |
| 2022-08-19 | $8.86 | $8.86 | 2,397 | — | — |
| 2022-08-18 | $9.42 | $9.42 | 5,523 | — | — |
| 2022-08-17 | $9.10 | $9.10 | 2,717 | — | — |
| 2022-08-16 | $10.15 | $10.15 | 1,986 | — | — |
| 2022-08-15 | $9.21 | $9.21 | 2,094 | — | — |
| 2022-08-12 | $9.80 | $9.80 | 2,451 | — | — |
| 2022-08-11 | $9.45 | $9.45 | 3,020 | — | — |
| 2022-08-10 | $9.45 | $9.45 | 3,086 | — | — |
| 2022-08-09 | $9.17 | $9.17 | 2,823 | — | — |
| 2022-08-08 | $8.47 | $8.47 | 971 | — | — |
| 2022-08-05 | $7.98 | $7.98 | 1,374 | — | — |
| 2022-08-04 | $8.19 | $8.19 | 1,394 | — | — |
| 2022-08-03 | $7.49 | $7.49 | 1,691 | — | — |
| 2022-08-02 | $7.91 | $7.91 | 2,157 | — | — |
| 2022-08-01 | $8.40 | $8.40 | 1,257 | — | — |
| 2022-07-29 | $8.37 | $8.37 | 2,406 | — | — |
| 2022-07-28 | $8.19 | $8.19 | 1,734 | — | — |
| 2022-07-27 | $8.05 | $8.05 | 3,229 | — | — |
| 2022-07-26 | $7.77 | $7.77 | 8,280 | — | — |
| 2022-07-25 | $6.93 | $6.93 | 1,374 | — | — |
| 2022-07-22 | $7.00 | $7.00 | 751 | — | — |
| 2022-07-21 | $7.63 | $7.63 | 1,666 | — | — |
| 2022-07-20 | $7.70 | $7.70 | 2,406 | — | — |
| 2022-07-19 | $6.83 | $6.83 | 1,711 | — | — |
| 2022-07-18 | $6.48 | $6.48 | 3,589 | — | — |
| 2022-07-15 | $6.86 | $6.86 | 4,571 | — | — |
| 2022-07-14 | $7.21 | $7.21 | 1,760 | — | — |
| 2022-07-13 | $7.42 | $7.42 | 1,723 | — | — |
| 2022-07-12 | $7.18 | $7.18 | 991 | — | — |
| 2022-07-11 | $6.69 | $6.69 | 4,363 | — | — |
| 2022-07-08 | $7.49 | $7.49 | 846 | — | — |
| 2022-07-07 | $6.62 | $6.62 | 4,894 | — | — |
| 2022-07-06 | $6.34 | $6.34 | 4,003 | — | — |
| 2022-07-05 | $7.35 | $7.35 | 3,940 | — | — |
| 2022-07-01 | $7.00 | $7.00 | 926 | — | — |
| 2022-06-30 | $6.65 | $6.65 | 846 | — | — |
| 2022-06-29 | $6.83 | $6.83 | 631 | — | — |
| 2022-06-28 | $7.00 | $7.00 | 1,989 | — | — |
| 2022-06-27 | $7.07 | $7.07 | 971 | — | — |
| 2022-06-24 | $7.00 | $7.00 | 1,503 | — | — |
| 2022-06-23 | $7.18 | $7.18 | 3,546 | — | — |
| 2022-06-22 | $7.18 | $7.18 | 243 | — | — |
| 2022-06-21 | $7.32 | $7.32 | 469 | — | — |
| 2022-06-17 | $7.53 | $7.53 | 677 | — | — |
| 2022-06-16 | $7.21 | $7.21 | 889 | — | — |
| 2022-06-15 | $6.65 | $6.65 | 3,131 | — | — |
| 2022-06-14 | $7.46 | $7.46 | 1,697 | — | — |
| 2022-06-13 | $7.53 | $7.53 | 1,931 | — | — |
| 2022-06-10 | $7.35 | $7.35 | 1,083 | — | — |
| 2022-06-09 | $7.74 | $7.73 | 2,166 | — | — |
| 2022-06-08 | $8.09 | $8.09 | 1,800 | — | — |
| 2022-06-07 | $7.88 | $7.88 | 1,231 | — | — |
| 2022-06-06 | $8.23 | $8.23 | 1,626 | — | — |
| 2022-06-03 | $8.23 | $8.23 | 2,463 | — | — |
| 2022-06-02 | $8.23 | $8.23 | 1,694 | — | — |
| 2022-06-01 | $8.16 | $8.16 | 1,186 | — | — |
| 2022-05-31 | $8.47 | $8.47 | 1,117 | — | — |
| 2022-05-27 | $8.40 | $8.40 | 160 | — | — |
| 2022-05-26 | $7.88 | $7.88 | 1,503 | — | — |
| 2022-05-25 | $8.33 | $8.33 | 1,137 | — | — |
| 2022-05-24 | $8.19 | $8.19 | 486 | — | — |
| 2022-05-23 | $8.05 | $8.05 | 749 | — | — |
| 2022-05-20 | $8.05 | $8.05 | 1,700 | — | — |
| 2022-05-19 | $8.33 | $8.33 | 394 | — | — |
| 2022-05-18 | $8.26 | $8.26 | 629 | — | — |
| 2022-05-17 | $8.05 | $8.05 | 929 | — | — |
| 2022-05-16 | $8.05 | $8.05 | 4,063 | — | — |
| 2022-05-13 | $8.40 | $8.40 | 500 | — | — |
| 2022-05-12 | $8.05 | $8.05 | 2,054 | — | — |
| 2022-05-11 | $8.37 | $8.37 | 2,611 | — | — |
| 2022-05-10 | $8.40 | $8.40 | 309 | — | — |
| 2022-05-09 | $8.65 | $8.65 | 534 | — | — |
| 2022-05-06 | $9.10 | $9.10 | 3,489 | — | — |
| 2022-05-05 | $9.31 | $9.31 | 214 | — | — |
| 2022-05-04 | $9.45 | $9.45 | 420 | — | — |
| 2022-05-03 | $9.42 | $9.42 | 900 | — | — |
| 2022-05-02 | $9.10 | $9.10 | 557 | — | — |
| 2022-04-29 | $8.79 | $8.79 | 734 | — | — |
| 2022-04-28 | $8.79 | $8.79 | 1,820 | — | — |
| 2022-04-27 | $9.31 | $9.31 | 1,423 | — | — |
| 2022-04-26 | $9.31 | $9.31 | 2,077 | — | — |
| 2022-04-25 | $9.63 | $9.63 | 2,840 | — | — |
| 2022-04-22 | $9.80 | $9.80 | 1,554 | — | — |
| 2022-04-21 | $9.91 | $9.91 | 1,163 | — | — |
| 2022-04-20 | $9.94 | $9.94 | 1,843 | — | — |
| 2022-04-19 | $9.84 | $9.84 | 889 | — | — |
| 2022-04-18 | $10.15 | $10.15 | 994 | — | — |
| 2022-04-14 | $10.15 | $10.15 | 817 | — | — |
| 2022-04-13 | $9.80 | $9.80 | 471 | — | — |
| 2022-04-12 | $9.31 | $9.31 | 1,354 | — | — |
| 2022-04-11 | $9.63 | $9.63 | 3,474 | — | — |
| 2022-04-08 | $9.87 | $9.87 | 226 | — | — |
| 2022-04-07 | $9.80 | $9.80 | 1,203 | — | — |
| 2022-04-06 | $9.91 | $9.91 | 494 | — | — |
| 2022-04-05 | $9.80 | $9.80 | 1,057 | — | — |
| 2022-04-04 | $9.80 | $9.80 | 994 | — | — |
| 2022-04-01 | $9.94 | $9.94 | 571 | — | — |
| 2022-03-31 | $9.94 | $9.94 | 946 | — | — |
| 2022-03-30 | $9.94 | $9.94 | 151 | — | — |
| 2022-03-29 | $9.98 | $9.98 | 851 | — | — |
| 2022-03-28 | $9.91 | $9.91 | 1,194 | — | — |
| 2022-03-25 | $9.80 | $9.80 | 1,543 | — | — |
| 2022-03-24 | $10.05 | $10.05 | 1,349 | — | — |
| 2022-03-23 | $10.50 | $10.50 | 2,434 | — | — |
| 2022-03-22 | $9.77 | $9.77 | 746 | — | — |
| 2022-03-21 | $10.22 | $10.22 | 391 | — | — |
| 2022-03-18 | $9.73 | $9.73 | 266 | — | — |
| 2022-03-17 | $9.73 | $9.73 | 1,589 | — | — |
| 2022-03-16 | $9.80 | $9.80 | 349 | — | — |
| 2022-03-15 | $10.15 | $10.15 | 203 | — | — |
| 2022-03-14 | $9.10 | $9.10 | 386 | — | — |
| 2022-03-11 | $10.19 | $10.19 | 3,671 | — | — |
| 2022-03-10 | $10.01 | $10.01 | 746 | — | — |
| 2022-03-09 | $9.63 | $9.63 | 1,469 | — | — |
| 2022-03-08 | $9.63 | $9.63 | 609 | — | — |
| 2022-03-07 | $9.63 | $9.63 | 1,454 | — | — |
| 2022-03-04 | $9.45 | $9.45 | 434 | — | — |
| 2022-03-03 | $9.91 | $9.91 | 543 | — | — |
| 2022-03-02 | $9.87 | $9.87 | 274 | — | — |
| 2022-03-01 | $9.63 | $9.63 | 217 | — | — |
| 2022-02-28 | $9.63 | $9.63 | 214 | — | — |
| 2022-02-25 | $10.15 | $10.15 | 2,417 | — | — |
| 2022-02-24 | $9.63 | $9.63 | 4,134 | — | — |
| 2022-02-23 | $9.98 | $9.98 | 146 | — | — |
| 2022-02-22 | $10.50 | $10.50 | 1,191 | — | — |
| 2022-02-18 | $10.29 | $10.29 | 1,177 | — | — |
| 2022-02-17 | $10.50 | $10.50 | 160 | — | — |
| 2022-02-16 | $10.85 | $10.85 | 223 | — | — |
| 2022-02-15 | $10.57 | $10.57 | 1,249 | — | — |
| 2022-02-14 | $10.85 | $10.85 | 437 | — | — |
| 2022-02-11 | $11.13 | $11.13 | 3,011 | — | — |
| 2022-02-10 | $10.50 | $10.50 | 1,371 | — | — |
| 2022-02-09 | $10.33 | $10.33 | 1,363 | — | — |
| 2022-02-08 | $10.64 | $10.64 | 1,031 | — | — |
| 2022-02-07 | $10.64 | $10.64 | 1,111 | — | — |
| 2022-02-04 | $9.45 | $9.45 | 3,623 | — | — |
| 2022-02-03 | $9.80 | $9.80 | 749 | — | — |
| 2022-02-02 | $10.08 | $10.08 | 351 | — | — |
| 2022-02-01 | $10.50 | $10.50 | 463 | — | — |
| 2022-01-31 | $10.50 | $10.50 | 3,011 | — | — |
| 2022-01-28 | $11.73 | $11.73 | 1,294 | — | — |
| 2022-01-27 | $9.80 | $9.80 | 1,977 | — | — |
| 2022-01-26 | $10.22 | $10.22 | 3,211 | — | — |
| 2022-01-25 | $9.80 | $9.80 | 3,186 | — | — |
| 2022-01-24 | $9.03 | $9.03 | 5,049 | — | — |
| 2022-01-21 | $9.45 | $9.45 | 2,383 | — | — |
| 2022-01-20 | $9.91 | $9.91 | 7,151 | — | — |
| 2022-01-19 | $9.84 | $9.84 | 6,086 | — | — |
| 2022-01-18 | $10.36 | $10.36 | 7,311 | — | — |
| 2022-01-14 | $11.90 | $11.90 | 3,674 | — | — |
| 2022-01-13 | $12.32 | $12.32 | 1,940 | — | — |
| 2022-01-12 | $12.95 | $12.95 | 6,340 | — | — |
| 2022-01-11 | $15.40 | $15.40 | 1,489 | — | — |
| 2022-01-10 | $13.30 | $13.30 | 3,671 | — | — |
| 2022-01-07 | $13.90 | $13.90 | 4,934 | — | — |
| 2022-01-06 | $13.90 | $13.90 | 2,829 | — | — |
| 2022-01-05 | $14.14 | $14.14 | 4,603 | — | — |
| 2022-01-04 | $13.90 | $13.90 | 5,749 | — | — |
| 2022-01-03 | $15.40 | $15.40 | 6,551 | — | — |