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
- 2021-03-26 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 | $5.68 | $5.68 | 31,000 | — | — |
| 2022-12-29 | $5.65 | $5.65 | 32,700 | — | — |
| 2022-12-28 | $5.58 | $5.58 | 18,500 | — | — |
| 2022-12-27 | $5.42 | $5.42 | 62,400 | — | — |
| 2022-12-23 | $6.29 | $6.29 | 12,600 | — | — |
| 2022-12-22 | $6.36 | $6.36 | 12,500 | — | — |
| 2022-12-21 | $6.36 | $6.36 | 22,500 | — | — |
| 2022-12-20 | $6.13 | $6.13 | 12,200 | — | — |
| 2022-12-19 | $6.15 | $6.15 | 10,300 | — | — |
| 2022-12-16 | $6.19 | $6.19 | 10,200 | — | — |
| 2022-12-15 | $6.19 | $6.19 | 10,600 | — | — |
| 2022-12-14 | $6.08 | $6.08 | 10,800 | — | — |
| 2022-12-13 | $6.08 | $6.08 | 10,200 | — | — |
| 2022-12-12 | $6.05 | $6.05 | 11,200 | — | — |
| 2022-12-09 | $6.12 | $6.12 | 16,000 | — | — |
| 2022-12-08 | $5.90 | $5.90 | 11,300 | — | — |
| 2022-12-07 | $6.00 | $6.00 | 10,500 | — | — |
| 2022-12-06 | $5.95 | $5.95 | 10,400 | — | — |
| 2022-12-05 | $5.98 | $5.98 | 10,600 | — | — |
| 2022-12-02 | $6.05 | $6.05 | 11,100 | — | — |
| 2022-12-01 | $6.07 | $6.07 | 10,600 | — | — |
| 2022-11-30 | $6.00 | $6.00 | 9,500 | — | — |
| 2022-11-29 | $5.95 | $5.95 | 10,500 | — | — |
| 2022-11-28 | $6.01 | $6.01 | 11,000 | — | — |
| 2022-11-25 | $6.05 | $6.05 | 7,000 | — | — |
| 2022-11-23 | $6.00 | $6.00 | 11,100 | — | — |
| 2022-11-22 | $5.98 | $5.98 | 10,600 | — | — |
| 2022-11-21 | $6.03 | $6.03 | 12,200 | — | — |
| 2022-11-18 | $5.94 | $5.94 | 12,300 | — | — |
| 2022-11-17 | $5.99 | $5.99 | 10,900 | — | — |
| 2022-11-16 | $5.95 | $5.95 | 20,400 | — | — |
| 2022-11-15 | $6.05 | $6.05 | 16,200 | — | — |
| 2022-11-14 | $6.05 | $6.05 | 8,500 | — | — |
| 2022-11-11 | $6.08 | $6.08 | 16,500 | — | — |
| 2022-11-10 | $5.86 | $5.86 | 35,000 | — | — |
| 2022-11-09 | $6.07 | $6.07 | 5,200 | — | — |
| 2022-11-08 | $5.97 | $5.97 | 6,300 | — | — |
| 2022-11-07 | $6.12 | $6.12 | 13,300 | — | — |
| 2022-11-04 | $6.13 | $6.13 | 4,700 | — | — |
| 2022-11-03 | $5.95 | $5.95 | 8,200 | — | — |
| 2022-11-02 | $6.12 | $6.12 | 15,100 | — | — |
| 2022-11-01 | $5.93 | $5.93 | 19,000 | — | — |
| 2022-10-31 | $6.02 | $6.02 | 18,500 | — | — |
| 2022-10-28 | $5.82 | $5.82 | 4,100 | — | — |
| 2022-10-27 | $5.82 | $5.82 | 16,400 | — | — |
| 2022-10-26 | $5.89 | $5.89 | 17,000 | — | — |
| 2022-10-25 | $6.01 | $6.01 | 15,500 | — | — |
| 2022-10-24 | $6.05 | $6.05 | 32,800 | — | — |
| 2022-10-21 | $6.18 | $6.18 | 17,500 | — | — |
| 2022-10-20 | $6.11 | $6.11 | 10,600 | — | — |
| 2022-10-19 | $5.79 | $5.79 | 20,400 | — | — |
| 2022-10-18 | $5.88 | $5.88 | 21,100 | — | — |
| 2022-10-17 | $5.67 | $5.67 | 18,800 | — | — |
| 2022-10-14 | $5.72 | $5.72 | 13,700 | — | — |
| 2022-10-13 | $5.53 | $5.53 | 44,800 | — | — |
| 2022-10-12 | $5.00 | $5.00 | 4,400 | — | — |
| 2022-10-11 | $5.75 | $5.75 | 41,900 | — | — |
| 2022-10-10 | $6.41 | $6.41 | 17,400 | — | — |
| 2022-10-07 | $6.53 | $6.53 | 34,700 | — | — |
| 2022-10-06 | $6.30 | $6.30 | 22,000 | — | — |
| 2022-10-05 | $6.36 | $6.36 | 14,800 | — | — |
| 2022-10-04 | $6.46 | $6.46 | 23,200 | — | — |
| 2022-10-03 | $6.20 | $6.20 | 34,900 | — | — |
| 2022-09-30 | $6.54 | $6.54 | 52,000 | — | — |
| 2022-09-29 | $6.30 | $6.30 | 35,200 | — | — |
| 2022-09-28 | $6.13 | $6.13 | 16,700 | — | — |
| 2022-09-27 | $6.04 | $6.04 | 11,400 | — | — |
| 2022-09-26 | $6.15 | $6.15 | 14,600 | — | — |
| 2022-09-23 | $6.23 | $6.23 | 16,400 | — | — |
| 2022-09-22 | $6.25 | $6.25 | 14,800 | — | — |
| 2022-09-21 | $6.28 | $6.28 | 13,900 | — | — |
| 2022-09-20 | $6.29 | $6.29 | 23,100 | — | — |
| 2022-09-19 | $6.30 | $6.30 | 20,900 | — | — |
| 2022-09-16 | $6.32 | $6.32 | 26,500 | — | — |
| 2022-09-15 | $6.30 | $6.30 | 16,100 | — | — |
| 2022-09-14 | $6.31 | $6.31 | 16,200 | — | — |
| 2022-09-13 | $6.36 | $6.36 | 19,800 | — | — |
| 2022-09-12 | $6.51 | $6.51 | 17,100 | — | — |
| 2022-09-09 | $6.48 | $6.48 | 36,900 | — | — |
| 2022-09-08 | $6.59 | $6.59 | 17,400 | — | — |
| 2022-09-07 | $6.56 | $6.56 | 21,400 | — | — |
| 2022-09-06 | $6.55 | $6.55 | 25,300 | — | — |
| 2022-09-02 | $6.63 | $6.63 | 27,900 | — | — |
| 2022-09-01 | $6.78 | $6.78 | 27,700 | — | — |
| 2022-08-31 | $6.83 | $6.83 | 30,100 | — | — |
| 2022-08-30 | $6.92 | $6.92 | 26,500 | — | — |
| 2022-08-29 | $6.83 | $6.83 | 21,100 | — | — |
| 2022-08-26 | $7.15 | $7.15 | 44,600 | — | — |
| 2022-08-25 | $7.15 | $7.15 | 25,700 | — | — |
| 2022-08-24 | $7.03 | $7.03 | 28,400 | — | — |
| 2022-08-23 | $7.14 | $7.14 | 34,000 | — | — |
| 2022-08-22 | $7.11 | $7.11 | 34,100 | — | — |
| 2022-08-19 | $6.78 | $6.78 | 33,900 | — | — |
| 2022-08-18 | $7.10 | $7.10 | 24,100 | — | — |
| 2022-08-17 | $6.92 | $6.92 | 21,500 | — | — |
| 2022-08-16 | $7.14 | $7.14 | 19,300 | — | — |
| 2022-08-15 | $7.38 | $7.38 | 23,800 | — | — |
| 2022-08-12 | $7.28 | $7.28 | 36,300 | — | — |
| 2022-08-11 | $7.22 | $7.22 | 28,400 | — | — |
| 2022-08-10 | $7.08 | $7.08 | 36,400 | — | — |
| 2022-08-09 | $7.17 | $7.17 | 31,400 | — | — |
| 2022-08-08 | $6.99 | $6.99 | 30,900 | — | — |
| 2022-08-05 | $7.17 | $7.17 | 45,300 | — | — |
| 2022-08-04 | $7.25 | $7.25 | 38,500 | — | — |
| 2022-08-03 | $7.18 | $7.18 | 28,800 | — | — |
| 2022-08-02 | $7.24 | $7.24 | 60,100 | — | — |
| 2022-08-01 | $6.92 | $6.92 | 22,000 | — | — |
| 2022-07-29 | $7.10 | $7.10 | 33,000 | — | — |
| 2022-07-28 | $7.02 | $7.02 | 23,800 | — | — |
| 2022-07-27 | $6.83 | $6.83 | 31,900 | — | — |
| 2022-07-26 | $6.96 | $6.96 | 34,500 | — | — |
| 2022-07-25 | $6.80 | $6.80 | 32,100 | — | — |
| 2022-07-22 | $6.85 | $6.85 | 34,400 | — | — |
| 2022-07-21 | $6.80 | $6.80 | 44,700 | — | — |
| 2022-07-20 | $6.81 | $6.81 | 33,000 | — | — |
| 2022-07-19 | $6.72 | $6.72 | 49,300 | — | — |
| 2022-07-18 | $6.49 | $6.49 | 18,200 | — | — |
| 2022-07-15 | $6.59 | $6.59 | 28,100 | — | — |
| 2022-07-14 | $6.67 | $6.67 | 28,700 | — | — |
| 2022-07-13 | $6.73 | $6.73 | 22,200 | — | — |
| 2022-07-12 | $6.65 | $6.65 | 34,500 | — | — |
| 2022-07-11 | $6.64 | $6.64 | 32,700 | — | — |
| 2022-07-08 | $6.72 | $6.72 | 24,400 | — | — |
| 2022-07-07 | $6.75 | $6.75 | 30,600 | — | — |
| 2022-07-06 | $6.74 | $6.74 | 23,400 | — | — |
| 2022-07-05 | $6.75 | $6.75 | 24,700 | — | — |
| 2022-07-01 | $6.79 | $6.79 | 14,300 | — | — |
| 2022-06-30 | $6.77 | $6.77 | 25,300 | — | — |
| 2022-06-29 | $6.75 | $6.75 | 16,500 | — | — |
| 2022-06-28 | $6.85 | $6.85 | 32,800 | — | — |
| 2022-06-27 | $6.98 | $6.98 | 40,700 | — | — |
| 2022-06-24 | $6.79 | $6.79 | 23,200 | — | — |
| 2022-06-23 | $6.74 | $6.74 | 26,000 | — | — |
| 2022-06-22 | $6.85 | $6.85 | 24,200 | — | — |
| 2022-06-21 | $6.87 | $6.87 | 41,100 | — | — |
| 2022-06-17 | $6.94 | $6.94 | 37,500 | — | — |
| 2022-06-16 | $6.84 | $6.84 | 25,000 | — | — |
| 2022-06-15 | $6.72 | $6.72 | 26,500 | — | — |
| 2022-06-14 | $6.64 | $6.64 | 30,700 | — | — |
| 2022-06-13 | $6.62 | $6.62 | 36,800 | — | — |
| 2022-06-10 | $6.65 | $6.65 | 29,100 | — | — |
| 2022-06-09 | $6.63 | $6.63 | 28,300 | — | — |
| 2022-06-08 | $6.67 | $6.67 | 33,000 | — | — |
| 2022-06-07 | $6.62 | $6.62 | 10,100 | — | — |
| 2022-06-06 | $6.61 | $6.61 | 18,100 | — | — |
| 2022-06-03 | $6.80 | $6.80 | 16,600 | — | — |
| 2022-06-02 | $6.70 | $6.70 | 28,700 | — | — |
| 2022-06-01 | $6.83 | $6.83 | 45,600 | — | — |
| 2022-05-31 | $6.72 | $6.72 | 24,500 | — | — |
| 2022-05-27 | $6.73 | $6.73 | 23,500 | — | — |
| 2022-05-26 | $6.61 | $6.61 | 13,900 | — | — |
| 2022-05-25 | $6.50 | $6.50 | 5,100 | — | — |
| 2022-05-24 | $6.48 | $6.48 | 2,600 | — | — |
| 2022-05-23 | $6.50 | $6.50 | 11,200 | — | — |
| 2022-05-20 | $6.55 | $6.55 | 18,700 | — | — |
| 2022-05-19 | $6.67 | $6.67 | 32,000 | — | — |
| 2022-05-18 | $6.71 | $6.71 | 8,200 | — | — |
| 2022-05-17 | $6.52 | $6.52 | 7,000 | — | — |
| 2022-05-16 | $6.45 | $6.45 | 36,600 | — | — |
| 2022-05-13 | $6.41 | $6.41 | 29,100 | — | — |
| 2022-05-12 | $6.78 | $6.78 | 33,700 | — | — |
| 2022-05-11 | $6.80 | $6.80 | 15,700 | — | — |
| 2022-05-10 | $6.82 | $6.82 | 45,000 | — | — |
| 2022-05-09 | $6.93 | $6.93 | 41,900 | — | — |
| 2022-05-06 | $7.02 | $7.02 | 38,400 | — | — |
| 2022-05-05 | $7.00 | $7.00 | 47,100 | — | — |
| 2022-05-04 | $7.04 | $7.04 | 53,100 | — | — |
| 2022-05-03 | $6.95 | $6.95 | 44,700 | — | — |
| 2022-05-02 | $7.18 | $7.18 | 40,200 | — | — |
| 2022-04-29 | $7.10 | $7.10 | 30,900 | — | — |
| 2022-04-28 | $6.64 | $6.64 | 24,200 | — | — |
| 2022-04-27 | $6.94 | $6.94 | 39,100 | — | — |
| 2022-04-26 | $7.20 | $7.20 | 39,800 | — | — |
| 2022-04-25 | $7.03 | $7.03 | 45,800 | — | — |
| 2022-04-22 | $7.40 | $7.40 | 36,200 | — | — |
| 2022-04-21 | $7.28 | $7.28 | 39,700 | — | — |
| 2022-04-20 | $7.26 | $7.26 | 41,700 | — | — |
| 2022-04-19 | $7.22 | $7.22 | 41,100 | — | — |
| 2022-04-18 | $7.12 | $7.12 | 38,500 | — | — |
| 2022-04-14 | $7.45 | $7.45 | 42,000 | — | — |
| 2022-04-13 | $7.16 | $7.16 | 41,600 | — | — |
| 2022-04-12 | $7.39 | $7.39 | 43,700 | — | — |
| 2022-04-11 | $7.10 | $7.10 | 36,000 | — | — |
| 2022-04-08 | $7.47 | $7.47 | 33,100 | — | — |
| 2022-04-07 | $7.51 | $7.51 | 46,100 | — | — |
| 2022-04-06 | $7.61 | $7.61 | 42,700 | — | — |
| 2022-04-05 | $7.52 | $7.52 | 41,100 | — | — |
| 2022-04-04 | $7.55 | $7.55 | 41,300 | — | — |
| 2022-04-01 | $7.83 | $7.83 | 36,500 | — | — |
| 2022-03-31 | $7.42 | $7.42 | 47,900 | — | — |
| 2022-03-30 | $7.48 | $7.48 | 41,300 | — | — |
| 2022-03-29 | $7.65 | $7.65 | 40,200 | — | — |
| 2022-03-28 | $7.30 | $7.30 | 41,400 | — | — |
| 2022-03-25 | $7.40 | $7.40 | 35,000 | — | — |
| 2022-03-24 | $7.35 | $7.35 | 38,800 | — | — |
| 2022-03-23 | $7.13 | $7.13 | 91,600 | — | — |
| 2022-03-22 | $7.50 | $7.50 | 43,600 | — | — |
| 2022-03-21 | $7.27 | $7.27 | 41,600 | — | — |
| 2022-03-18 | $7.19 | $7.19 | 43,500 | — | — |
| 2022-03-17 | $7.17 | $7.17 | 38,800 | — | — |
| 2022-03-16 | $7.10 | $7.10 | 42,000 | — | — |
| 2022-03-15 | $6.75 | $6.75 | 44,000 | — | — |
| 2022-03-14 | $6.41 | $6.41 | 43,100 | — | — |
| 2022-03-11 | $6.21 | $6.21 | 45,900 | — | — |
| 2022-03-10 | $6.38 | $6.38 | 40,900 | — | — |
| 2022-03-09 | $6.39 | $6.39 | 43,000 | — | — |
| 2022-03-08 | $6.38 | $6.38 | 41,300 | — | — |
| 2022-03-07 | $6.31 | $6.31 | 14,100 | — | — |
| 2022-03-04 | $6.35 | $6.35 | 35,200 | — | — |
| 2022-03-03 | $6.24 | $6.24 | 46,900 | — | — |
| 2022-03-02 | $6.30 | $6.30 | 44,500 | — | — |
| 2022-03-01 | $6.35 | $6.35 | 42,600 | — | — |
| 2022-02-28 | $6.47 | $6.47 | 45,300 | — | — |
| 2022-02-25 | $6.37 | $6.37 | 30,600 | — | — |
| 2022-02-24 | $6.27 | $6.27 | 56,900 | — | — |
| 2022-02-23 | $6.14 | $6.14 | 51,700 | — | — |
| 2022-02-22 | $6.27 | $6.27 | 56,400 | — | — |
| 2022-02-18 | $6.20 | $6.20 | 50,000 | — | — |
| 2022-02-17 | $6.11 | $6.11 | 39,300 | — | — |
| 2022-02-16 | $5.91 | $5.91 | 38,100 | — | — |
| 2022-02-15 | $6.11 | $6.11 | 40,000 | — | — |
| 2022-02-14 | $6.00 | $6.00 | 45,000 | — | — |
| 2022-02-11 | $5.83 | $5.83 | 42,300 | — | — |
| 2022-02-10 | $5.85 | $5.85 | 45,500 | — | — |
| 2022-02-09 | $5.55 | $5.55 | 44,300 | — | — |
| 2022-02-08 | $5.45 | $5.45 | 41,600 | — | — |
| 2022-02-07 | $5.57 | $5.57 | 32,800 | — | — |
| 2022-02-04 | $5.46 | $5.46 | 62,200 | — | — |
| 2022-02-03 | $5.67 | $5.67 | 50,700 | — | — |
| 2022-02-02 | $5.64 | $5.64 | 45,800 | — | — |
| 2022-02-01 | $5.58 | $5.58 | 46,900 | — | — |
| 2022-01-31 | $5.65 | $5.65 | 45,100 | — | — |
| 2022-01-28 | $5.55 | $5.55 | 58,700 | — | — |
| 2022-01-27 | $5.58 | $5.58 | 57,200 | — | — |
| 2022-01-26 | $5.68 | $5.68 | 66,400 | — | — |
| 2022-01-25 | $5.65 | $5.65 | 64,400 | — | — |
| 2022-01-24 | $5.55 | $5.55 | 54,500 | — | — |
| 2022-01-21 | $5.73 | $5.73 | 41,600 | — | — |
| 2022-01-20 | $5.57 | $5.57 | 56,300 | — | — |
| 2022-01-19 | $5.72 | $5.72 | 43,800 | — | — |
| 2022-01-18 | $5.52 | $5.52 | 66,400 | — | — |
| 2022-01-14 | $5.64 | $5.64 | 66,600 | — | — |
| 2022-01-13 | $5.56 | $5.56 | 40,200 | — | — |
| 2022-01-12 | $5.51 | $5.51 | 42,900 | — | — |
| 2022-01-11 | $5.77 | $5.77 | 45,900 | — | — |
| 2022-01-10 | $5.60 | $5.60 | 46,500 | — | — |
| 2022-01-07 | $5.66 | $5.66 | 44,400 | — | — |
| 2022-01-06 | $5.59 | $5.59 | 57,600 | — | — |
| 2022-01-05 | $5.58 | $5.58 | 41,900 | — | — |
| 2022-01-04 | $5.63 | $5.63 | 43,900 | — | — |
| 2022-01-03 | $5.75 | $5.75 | 64,900 | — | — |