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
- 2014-01-28 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 | $7.74 | $17.74 | 100 | — | — |
| 2022-12-29 | $7.79 | $17.85 | 1,000 | — | — |
| 2022-12-28 | $7.96 | $18.25 | 400 | — | — |
| 2022-12-27 | $8.30 | $19.03 | 0 | — | — |
| 2022-12-23 | $8.30 | $19.03 | 100 | — | — |
| 2022-12-22 | $8.30 | $19.03 | 0 | — | — |
| 2022-12-21 | $8.30 | $19.03 | 0 | — | — |
| 2022-12-20 | $8.30 | $19.03 | 0 | — | — |
| 2022-12-19 | $8.30 | $19.03 | 100 | — | — |
| 2022-12-16 | $8.29 | $19.01 | 0 | — | — |
| 2022-12-15 | $8.29 | $19.01 | 0 | — | — |
| 2022-12-14 | $8.29 | $19.01 | 200 | — | — |
| 2022-12-13 | $8.40 | $19.26 | 0 | — | — |
| 2022-12-12 | $8.40 | $19.26 | 0 | — | — |
| 2022-12-09 | $8.40 | $19.26 | 0 | — | — |
| 2022-12-08 | $8.40 | $19.26 | 0 | — | — |
| 2022-12-07 | $8.40 | $19.26 | 200 | — | — |
| 2022-12-06 | $8.90 | $20.41 | 0 | — | — |
| 2022-12-05 | $8.90 | $20.41 | 0 | — | — |
| 2022-12-02 | $8.90 | $20.41 | 0 | — | — |
| 2022-12-01 | $8.90 | $20.41 | 0 | — | — |
| 2022-11-30 | $8.90 | $20.41 | 200 | — | — |
| 2022-11-29 | $8.78 | $20.13 | 100 | — | — |
| 2022-11-28 | $8.60 | $19.72 | 300 | — | — |
| 2022-11-25 | $9.12 | $20.91 | 0 | — | — |
| 2022-11-23 | $9.12 | $20.91 | 600 | — | — |
| 2022-11-22 | $8.67 | $19.88 | 0 | — | — |
| 2022-11-21 | $8.67 | $19.88 | 0 | — | — |
| 2022-11-18 | $8.67 | $19.31 | 200 | — | — |
| 2022-11-17 | $8.83 | $19.67 | 0 | — | — |
| 2022-11-16 | $8.83 | $19.67 | 2,200 | — | — |
| 2022-11-15 | $8.66 | $19.28 | 0 | — | — |
| 2022-11-14 | $8.66 | $19.28 | 1,700 | — | — |
| 2022-11-11 | $8.62 | $19.20 | 0 | — | — |
| 2022-11-10 | $8.62 | $19.20 | 0 | — | — |
| 2022-11-09 | $8.62 | $19.20 | 0 | — | — |
| 2022-11-08 | $8.62 | $19.20 | 1,000 | — | — |
| 2022-11-07 | $8.62 | $19.20 | 0 | — | — |
| 2022-11-04 | $8.62 | $19.20 | 900 | — | — |
| 2022-11-03 | $8.37 | $18.65 | 5,400 | — | — |
| 2022-11-02 | $8.50 | $18.93 | 100 | — | — |
| 2022-11-01 | $8.92 | $19.86 | 4,000 | — | — |
| 2022-10-31 | $7.88 | $17.54 | 0 | — | — |
| 2022-10-28 | $7.88 | $17.54 | 0 | — | — |
| 2022-10-27 | $7.88 | $17.54 | 0 | — | — |
| 2022-10-26 | $7.88 | $17.54 | 2,000 | — | — |
| 2022-10-25 | $8.01 | $17.84 | 0 | — | — |
| 2022-10-24 | $8.01 | $17.84 | 0 | — | — |
| 2022-10-21 | $8.01 | $17.84 | 0 | — | — |
| 2022-10-20 | $8.01 | $17.84 | 300 | — | — |
| 2022-10-19 | $8.20 | $18.26 | 0 | — | — |
| 2022-10-18 | $8.20 | $18.26 | 200 | — | — |
| 2022-10-17 | $7.56 | $16.83 | 0 | — | — |
| 2022-10-14 | $7.56 | $16.83 | 3,900 | — | — |
| 2022-10-13 | $7.78 | $17.32 | 100 | — | — |
| 2022-10-12 | $7.78 | $17.32 | 2,300 | — | — |
| 2022-10-11 | $7.78 | $17.32 | 0 | — | — |
| 2022-10-10 | $7.78 | $17.32 | 2,300 | — | — |
| 2022-10-07 | $8.10 | $18.04 | 0 | — | — |
| 2022-10-06 | $8.10 | $18.04 | 300 | — | — |
| 2022-10-05 | $7.36 | $16.38 | 0 | — | — |
| 2022-10-04 | $7.36 | $16.38 | 0 | — | — |
| 2022-10-03 | $7.36 | $16.38 | 300 | — | — |
| 2022-09-30 | $6.30 | $14.03 | 0 | — | — |
| 2022-09-29 | $6.30 | $14.03 | 0 | — | — |
| 2022-09-28 | $6.30 | $14.03 | 0 | — | — |
| 2022-09-27 | $6.30 | $14.03 | 0 | — | — |
| 2022-09-26 | $6.30 | $14.03 | 0 | — | — |
| 2022-09-23 | $6.30 | $14.03 | 900 | — | — |
| 2022-09-22 | $6.76 | $15.05 | 6,000 | — | — |
| 2022-09-21 | $6.75 | $15.03 | 0 | — | — |
| 2022-09-20 | $6.75 | $15.03 | 600 | — | — |
| 2022-09-19 | $6.76 | $15.04 | 300 | — | — |
| 2022-09-16 | $7.03 | $15.64 | 0 | — | — |
| 2022-09-15 | $7.03 | $15.64 | 0 | — | — |
| 2022-09-14 | $7.03 | $15.64 | 0 | — | — |
| 2022-09-13 | $7.03 | $15.64 | 0 | — | — |
| 2022-09-12 | $7.03 | $15.64 | 2,500 | — | — |
| 2022-09-09 | $6.55 | $14.59 | 0 | — | — |
| 2022-09-08 | $6.55 | $14.59 | 0 | — | — |
| 2022-09-07 | $6.55 | $14.59 | 0 | — | — |
| 2022-09-06 | $6.55 | $14.59 | 100 | — | — |
| 2022-09-02 | $6.30 | $14.03 | 500 | — | — |
| 2022-09-01 | $6.63 | $14.76 | 0 | — | — |
| 2022-08-31 | $6.63 | $14.32 | 3,900 | — | — |
| 2022-08-30 | $6.35 | $13.71 | 1,200 | — | — |
| 2022-08-29 | $8.25 | $17.82 | 0 | — | — |
| 2022-08-26 | $8.25 | $17.82 | 0 | — | — |
| 2022-08-25 | $8.25 | $17.82 | 5,500 | — | — |
| 2022-08-24 | $8.25 | $17.82 | 3,000 | — | — |
| 2022-08-23 | $8.36 | $18.05 | 0 | — | — |
| 2022-08-22 | $8.36 | $18.05 | 3,000 | — | — |
| 2022-08-19 | $8.60 | $18.57 | 0 | — | — |
| 2022-08-18 | $8.60 | $18.57 | 0 | — | — |
| 2022-08-17 | $8.60 | $18.57 | 300 | — | — |
| 2022-08-16 | $8.27 | $17.86 | 200 | — | — |
| 2022-08-15 | $8.72 | $18.83 | 0 | — | — |
| 2022-08-12 | $8.72 | $18.83 | 0 | — | — |
| 2022-08-11 | $8.72 | $18.83 | 8,600 | — | — |
| 2022-08-10 | $8.63 | $18.64 | 0 | — | — |
| 2022-08-09 | $8.63 | $18.64 | 200 | — | — |
| 2022-08-08 | $8.29 | $17.90 | 0 | — | — |
| 2022-08-05 | $8.29 | $17.90 | 0 | — | — |
| 2022-08-04 | $8.29 | $17.90 | 0 | — | — |
| 2022-08-03 | $8.29 | $17.90 | 300 | — | — |
| 2022-08-02 | $8.00 | $17.28 | 100 | — | — |
| 2022-08-01 | $8.00 | $17.28 | 100 | — | — |
| 2022-07-29 | $8.00 | $17.28 | 0 | — | — |
| 2022-07-28 | $8.00 | $17.28 | 1,500 | — | — |
| 2022-07-27 | $6.90 | $14.90 | 0 | — | — |
| 2022-07-26 | $6.90 | $14.90 | 0 | — | — |
| 2022-07-25 | $6.90 | $14.90 | 0 | — | — |
| 2022-07-22 | $6.90 | $14.90 | 0 | — | — |
| 2022-07-21 | $6.90 | $14.90 | 0 | — | — |
| 2022-07-20 | $6.90 | $14.90 | 0 | — | — |
| 2022-07-19 | $6.90 | $14.90 | 0 | — | — |
| 2022-07-18 | $6.90 | $14.90 | 0 | — | — |
| 2022-07-15 | $6.90 | $14.90 | 0 | — | — |
| 2022-07-14 | $6.90 | $14.90 | 0 | — | — |
| 2022-07-13 | $6.90 | $14.90 | 0 | — | — |
| 2022-07-12 | $6.90 | $14.90 | 0 | — | — |
| 2022-07-11 | $6.90 | $14.90 | 2,000 | — | — |
| 2022-07-08 | $6.78 | $14.64 | 3,800 | — | — |
| 2022-07-07 | $7.03 | $15.18 | 0 | — | — |
| 2022-07-06 | $7.03 | $15.18 | 0 | — | — |
| 2022-07-05 | $7.03 | $15.18 | 0 | — | — |
| 2022-07-01 | $7.03 | $15.18 | 400 | — | — |
| 2022-06-30 | $7.30 | $15.77 | 3,900 | — | — |
| 2022-06-29 | $7.83 | $16.91 | 100 | — | — |
| 2022-06-28 | $7.86 | $16.96 | 0 | — | — |
| 2022-06-27 | $7.86 | $16.96 | 1,000 | — | — |
| 2022-06-24 | $7.85 | $16.95 | 0 | — | — |
| 2022-06-23 | $7.85 | $16.95 | 0 | — | — |
| 2022-06-22 | $7.85 | $16.95 | 0 | — | — |
| 2022-06-21 | $7.85 | $16.95 | 0 | — | — |
| 2022-06-17 | $7.85 | $16.95 | 500 | — | — |
| 2022-06-16 | $7.85 | $16.95 | 400 | — | — |
| 2022-06-15 | $7.85 | $16.95 | 0 | — | — |
| 2022-06-14 | $7.85 | $16.95 | 0 | — | — |
| 2022-06-13 | $7.85 | $16.95 | 0 | — | — |
| 2022-06-10 | $7.85 | $16.95 | 1,400 | — | — |
| 2022-06-09 | $8.37 | $18.08 | 0 | — | — |
| 2022-06-08 | $8.37 | $18.08 | 100 | — | — |
| 2022-06-07 | $8.40 | $18.14 | 500 | — | — |
| 2022-06-06 | $8.47 | $18.29 | 0 | — | — |
| 2022-06-03 | $8.47 | $18.29 | 4,400 | — | — |
| 2022-06-02 | $7.83 | $16.90 | 0 | — | — |
| 2022-06-01 | $7.83 | $16.90 | 0 | — | — |
| 2022-05-31 | $7.83 | $16.90 | 0 | — | — |
| 2022-05-27 | $7.83 | $16.90 | 400 | — | — |
| 2022-05-26 | $7.75 | $16.74 | 2,400 | — | — |
| 2022-05-25 | $7.53 | $16.26 | 0 | — | — |
| 2022-05-24 | $7.53 | $16.26 | 2,000 | — | — |
| 2022-05-23 | $7.87 | $16.32 | 1,700 | — | — |
| 2022-05-20 | $7.59 | $15.75 | 2,500 | — | — |
| 2022-05-19 | $6.55 | $13.59 | 0 | — | — |
| 2022-05-18 | $6.55 | $13.59 | 1,000 | — | — |
| 2022-05-17 | $6.85 | $14.21 | 0 | — | — |
| 2022-05-16 | $6.85 | $14.21 | 300 | — | — |
| 2022-05-13 | $6.30 | $13.07 | 0 | — | — |
| 2022-05-12 | $6.30 | $13.07 | 0 | — | — |
| 2022-05-11 | $6.30 | $13.07 | 1,500 | — | — |
| 2022-05-10 | $6.11 | $12.67 | 200 | — | — |
| 2022-05-09 | $6.55 | $13.59 | 0 | — | — |
| 2022-05-06 | $6.55 | $13.59 | 200 | — | — |
| 2022-05-05 | $6.15 | $12.76 | 0 | — | — |
| 2022-05-04 | $6.15 | $12.76 | 0 | — | — |
| 2022-05-03 | $6.15 | $12.76 | 0 | — | — |
| 2022-05-02 | $6.15 | $12.76 | 1,500 | — | — |
| 2022-04-29 | $6.41 | $13.30 | 1,000 | — | — |
| 2022-04-28 | $6.61 | $13.71 | 1,500 | — | — |
| 2022-04-27 | $6.36 | $13.19 | 0 | — | — |
| 2022-04-26 | $6.36 | $13.19 | 500 | — | — |
| 2022-04-25 | $6.74 | $13.97 | 0 | — | — |
| 2022-04-22 | $6.74 | $13.97 | 500 | — | — |
| 2022-04-21 | $6.81 | $14.12 | 700 | — | — |
| 2022-04-20 | $6.70 | $13.90 | 1,200 | — | — |
| 2022-04-19 | $7.38 | $15.31 | 0 | — | — |
| 2022-04-18 | $7.38 | $15.31 | 1,100 | — | — |
| 2022-04-14 | $6.85 | $14.21 | 0 | — | — |
| 2022-04-13 | $6.85 | $14.21 | 0 | — | — |
| 2022-04-12 | $6.85 | $14.21 | 100 | — | — |
| 2022-04-11 | $7.32 | $15.18 | 200 | — | — |
| 2022-04-08 | $6.90 | $14.31 | 0 | — | — |
| 2022-04-07 | $6.90 | $14.31 | 0 | — | — |
| 2022-04-06 | $6.90 | $14.31 | 0 | — | — |
| 2022-04-05 | $6.90 | $14.31 | 0 | — | — |
| 2022-04-04 | $6.90 | $14.31 | 5,400 | — | — |
| 2022-04-01 | $6.92 | $14.36 | 800 | — | — |
| 2022-03-31 | $6.64 | $13.77 | 800 | — | — |
| 2022-03-30 | $7.07 | $14.67 | 0 | — | — |
| 2022-03-29 | $7.07 | $14.67 | 400 | — | — |
| 2022-03-28 | $7.06 | $14.65 | 12,900 | — | — |
| 2022-03-25 | $6.50 | $13.48 | 1,500 | — | — |
| 2022-03-24 | $6.36 | $13.19 | 3,500 | — | — |
| 2022-03-23 | $6.30 | $13.07 | 6,000 | — | — |
| 2022-03-22 | $6.07 | $12.58 | 400 | — | — |
| 2022-03-21 | $6.02 | $12.49 | 2,000 | — | — |
| 2022-03-18 | $6.04 | $12.53 | 0 | — | — |
| 2022-03-17 | $6.04 | $12.53 | 0 | — | — |
| 2022-03-16 | $6.04 | $12.53 | 200 | — | — |
| 2022-03-15 | $6.13 | $12.72 | 300 | — | — |
| 2022-03-14 | $6.23 | $12.91 | 1,100 | — | — |
| 2022-03-11 | $6.15 | $12.76 | 11,800 | — | — |
| 2022-03-10 | $6.25 | $12.97 | 0 | — | — |
| 2022-03-09 | $6.25 | $12.97 | 0 | — | — |
| 2022-03-08 | $6.25 | $12.97 | 1,200 | — | — |
| 2022-03-07 | $5.55 | $11.51 | 400 | — | — |
| 2022-03-04 | $5.69 | $11.80 | 300 | — | — |
| 2022-03-03 | $5.87 | $11.80 | 0 | — | — |
| 2022-03-02 | $5.87 | $11.80 | 0 | — | — |
| 2022-03-01 | $5.87 | $11.80 | 30,000 | — | — |
| 2022-02-28 | $5.87 | $11.80 | 0 | — | — |
| 2022-02-25 | $5.87 | $11.80 | 1,300 | — | — |
| 2022-02-24 | $5.87 | $11.80 | 900 | — | — |
| 2022-02-23 | $5.52 | $11.10 | 0 | — | — |
| 2022-02-22 | $5.52 | $11.10 | 0 | — | — |
| 2022-02-18 | $5.52 | $11.10 | 500 | — | — |
| 2022-02-17 | $5.83 | $11.71 | 400 | — | — |
| 2022-02-16 | $5.62 | $11.29 | 1,900 | — | — |
| 2022-02-15 | $5.67 | $11.40 | 0 | — | — |
| 2022-02-14 | $5.67 | $11.40 | 3,000 | — | — |
| 2022-02-11 | $5.75 | $11.56 | 0 | — | — |
| 2022-02-10 | $5.75 | $11.56 | 2,800 | — | — |
| 2022-02-09 | $5.50 | $11.06 | 0 | — | — |
| 2022-02-08 | $5.50 | $11.06 | 0 | — | — |
| 2022-02-07 | $5.50 | $11.06 | 500 | — | — |
| 2022-02-04 | $5.50 | $11.06 | 0 | — | — |
| 2022-02-03 | $5.50 | $11.06 | 0 | — | — |
| 2022-02-02 | $5.50 | $11.06 | 0 | — | — |
| 2022-02-01 | $5.50 | $11.06 | 500 | — | — |
| 2022-01-31 | $5.51 | $11.08 | 1,400 | — | — |
| 2022-01-28 | $5.24 | $10.54 | 0 | — | — |
| 2022-01-27 | $5.24 | $10.54 | 5,200 | — | — |
| 2022-01-26 | $5.16 | $10.37 | 0 | — | — |
| 2022-01-25 | $5.16 | $10.37 | 900 | — | — |
| 2022-01-24 | $4.92 | $9.89 | 1,500 | — | — |
| 2022-01-21 | $5.37 | $10.80 | 0 | — | — |
| 2022-01-20 | $5.37 | $10.80 | 1,200 | — | — |
| 2022-01-19 | $5.60 | $11.26 | 600 | — | — |
| 2022-01-18 | $5.80 | $11.66 | 0 | — | — |
| 2022-01-14 | $5.80 | $11.66 | 0 | — | — |
| 2022-01-13 | $5.80 | $11.66 | 0 | — | — |
| 2022-01-12 | $5.80 | $11.66 | 1,400 | — | — |
| 2022-01-11 | $5.64 | $11.34 | 0 | — | — |
| 2022-01-10 | $5.64 | $11.34 | 500 | — | — |
| 2022-01-07 | $5.72 | $11.50 | 1,800 | — | — |
| 2022-01-06 | $5.66 | $11.38 | 0 | — | — |
| 2022-01-05 | $5.66 | $11.38 | 0 | — | — |
| 2022-01-04 | $5.66 | $11.38 | 100 | — | — |
| 2022-01-03 | $5.50 | $11.06 | 0 | — | — |