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
- 2012-04-25 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 | $5.40 | $5.40 | 21,260 | — | — |
| 2022-12-29 | $5.70 | $5.70 | 6,520 | — | — |
| 2022-12-28 | $5.70 | $5.70 | 9,150 | — | — |
| 2022-12-27 | $5.40 | $5.40 | 18,490 | — | — |
| 2022-12-23 | $6.40 | $6.40 | 7,700 | — | — |
| 2022-12-22 | $6.10 | $6.10 | 5,660 | — | — |
| 2022-12-21 | $5.70 | $5.70 | 6,390 | — | — |
| 2022-12-20 | $5.80 | $5.80 | 6,070 | — | — |
| 2022-12-19 | $5.70 | $5.70 | 15,010 | — | — |
| 2022-12-16 | $5.90 | $5.90 | 8,190 | — | — |
| 2022-12-15 | $6.70 | $6.70 | 7,090 | — | — |
| 2022-12-14 | $6.90 | $6.90 | 13,030 | — | — |
| 2022-12-13 | $6.50 | $6.50 | 21,390 | — | — |
| 2022-12-12 | $5.80 | $5.80 | 2,760 | — | — |
| 2022-12-09 | $5.80 | $5.80 | 3,370 | — | — |
| 2022-12-08 | $5.60 | $5.60 | 9,040 | — | — |
| 2022-12-07 | $5.90 | $5.90 | 11,390 | — | — |
| 2022-12-06 | $5.90 | $5.90 | 13,770 | — | — |
| 2022-12-05 | $6.50 | $6.50 | 4,150 | — | — |
| 2022-12-02 | $7.00 | $7.00 | 19,260 | — | — |
| 2022-12-01 | $8.30 | $8.30 | 6,390 | — | — |
| 2022-11-30 | $6.90 | $6.90 | 12,720 | — | — |
| 2022-11-29 | $6.90 | $6.90 | 240 | — | — |
| 2022-11-28 | $6.90 | $6.90 | 2,890 | — | — |
| 2022-11-25 | $6.70 | $6.70 | 210 | — | — |
| 2022-11-23 | $6.50 | $6.50 | 1,840 | — | — |
| 2022-11-22 | $7.30 | $7.30 | 3,130 | — | — |
| 2022-11-21 | $6.60 | $6.60 | 3,970 | — | — |
| 2022-11-18 | $6.70 | $6.70 | 9,150 | — | — |
| 2022-11-17 | $6.60 | $6.60 | 4,930 | — | — |
| 2022-11-16 | $6.40 | $6.40 | 1,980 | — | — |
| 2022-11-15 | $6.80 | $6.80 | 2,330 | — | — |
| 2022-11-14 | $6.80 | $6.80 | 3,070 | — | — |
| 2022-11-11 | $6.50 | $6.50 | 4,550 | — | — |
| 2022-11-10 | $6.80 | $6.80 | 3,450 | — | — |
| 2022-11-09 | $6.40 | $6.40 | 4,730 | — | — |
| 2022-11-08 | $7.00 | $7.00 | 6,800 | — | — |
| 2022-11-07 | $6.80 | $6.80 | 3,690 | — | — |
| 2022-11-04 | $7.00 | $7.00 | 7,300 | — | — |
| 2022-11-03 | $7.60 | $7.60 | 780 | — | — |
| 2022-11-02 | $7.80 | $7.80 | 1,310 | — | — |
| 2022-11-01 | $7.80 | $7.80 | 940 | — | — |
| 2022-10-31 | $8.30 | $8.30 | 11,920 | — | — |
| 2022-10-28 | $7.90 | $7.90 | 3,460 | — | — |
| 2022-10-27 | $7.90 | $7.90 | 2,290 | — | — |
| 2022-10-26 | $7.20 | $7.20 | 3,090 | — | — |
| 2022-10-25 | $7.00 | $7.00 | 3,060 | — | — |
| 2022-10-24 | $7.20 | $7.20 | 6,490 | — | — |
| 2022-10-21 | $7.20 | $7.20 | 3,580 | — | — |
| 2022-10-20 | $7.60 | $7.60 | 2,960 | — | — |
| 2022-10-19 | $7.60 | $7.60 | 2,000 | — | — |
| 2022-10-18 | $7.60 | $7.60 | 1,160 | — | — |
| 2022-10-17 | $7.50 | $7.50 | 10,110 | — | — |
| 2022-10-14 | $7.90 | $7.90 | 2,370 | — | — |
| 2022-10-13 | $7.80 | $7.80 | 2,990 | — | — |
| 2022-10-12 | $7.70 | $7.70 | 3,540 | — | — |
| 2022-10-11 | $7.80 | $7.80 | 2,180 | — | — |
| 2022-10-10 | $8.00 | $8.00 | 1,600 | — | — |
| 2022-10-07 | $8.10 | $8.10 | 3,980 | — | — |
| 2022-10-06 | $8.00 | $8.00 | 9,220 | — | — |
| 2022-10-05 | $8.40 | $8.40 | 11,650 | — | — |
| 2022-10-04 | $9.40 | $9.40 | 4,960 | — | — |
| 2022-10-03 | $9.50 | $9.50 | 5,300 | — | — |
| 2022-09-30 | $9.20 | $9.20 | 4,770 | — | — |
| 2022-09-29 | $8.70 | $8.70 | 5,190 | — | — |
| 2022-09-28 | $9.30 | $9.30 | 1,870 | — | — |
| 2022-09-27 | $9.50 | $9.50 | 2,300 | — | — |
| 2022-09-26 | $8.90 | $8.90 | 1,630 | — | — |
| 2022-09-23 | $9.30 | $9.30 | 5,030 | — | — |
| 2022-09-22 | $9.10 | $9.10 | 4,130 | — | — |
| 2022-09-21 | $9.70 | $9.70 | 1,340 | — | — |
| 2022-09-20 | $9.60 | $9.60 | 7,760 | — | — |
| 2022-09-19 | $10.20 | $10.20 | 8,100 | — | — |
| 2022-09-16 | $9.50 | $9.50 | 11,870 | — | — |
| 2022-09-15 | $12.50 | $12.50 | 4,090 | — | — |
| 2022-09-14 | $12.30 | $12.30 | 3,150 | — | — |
| 2022-09-13 | $12.00 | $12.00 | 3,170 | — | — |
| 2022-09-12 | $11.80 | $11.80 | 3,510 | — | — |
| 2022-09-09 | $12.30 | $12.30 | 3,860 | — | — |
| 2022-09-08 | $11.80 | $11.80 | 6,660 | — | — |
| 2022-09-07 | $11.40 | $11.40 | 3,140 | — | — |
| 2022-09-06 | $10.60 | $10.60 | 3,830 | — | — |
| 2022-09-02 | $10.30 | $10.30 | 3,500 | — | — |
| 2022-09-01 | $10.60 | $10.60 | 3,430 | — | — |
| 2022-08-31 | $9.90 | $9.90 | 880 | — | — |
| 2022-08-30 | $9.50 | $9.50 | 4,830 | — | — |
| 2022-08-29 | $9.50 | $9.50 | 2,980 | — | — |
| 2022-08-26 | $9.50 | $9.50 | 5,020 | — | — |
| 2022-08-25 | $9.50 | $9.50 | 2,110 | — | — |
| 2022-08-24 | $8.50 | $8.50 | 7,480 | — | — |
| 2022-08-23 | $9.30 | $9.30 | 3,370 | — | — |
| 2022-08-22 | $9.60 | $9.60 | 15,420 | — | — |
| 2022-08-19 | $9.70 | $9.70 | 3,880 | — | — |
| 2022-08-18 | $9.40 | $9.40 | 1,670 | — | — |
| 2022-08-17 | $9.50 | $9.50 | 10,870 | — | — |
| 2022-08-16 | $9.40 | $9.40 | 19,710 | — | — |
| 2022-08-15 | $11.40 | $11.40 | 1,500 | — | — |
| 2022-08-12 | $11.50 | $11.50 | 2,100 | — | — |
| 2022-08-11 | $11.20 | $11.20 | 2,220 | — | — |
| 2022-08-10 | $11.10 | $11.10 | 2,480 | — | — |
| 2022-08-09 | $10.90 | $10.90 | 3,380 | — | — |
| 2022-08-08 | $11.10 | $11.10 | 4,420 | — | — |
| 2022-08-05 | $11.00 | $11.00 | 2,260 | — | — |
| 2022-08-04 | $11.00 | $11.00 | 2,450 | — | — |
| 2022-08-03 | $10.70 | $10.70 | 5,530 | — | — |
| 2022-08-02 | $11.40 | $11.40 | 3,870 | — | — |
| 2022-08-01 | $10.50 | $10.50 | 4,240 | — | — |
| 2022-07-29 | $10.00 | $10.00 | 15,650 | — | — |
| 2022-07-28 | $10.20 | $10.20 | 12,120 | — | — |
| 2022-07-27 | $10.30 | $10.30 | 6,410 | — | — |
| 2022-07-26 | $10.50 | $10.50 | 3,710 | — | — |
| 2022-07-25 | $11.30 | $11.30 | 1,950 | — | — |
| 2022-07-22 | $11.10 | $11.10 | 4,980 | — | — |
| 2022-07-21 | $11.90 | $11.90 | 1,430 | — | — |
| 2022-07-20 | $11.60 | $11.60 | 8,860 | — | — |
| 2022-07-19 | $11.60 | $11.60 | 9,090 | — | — |
| 2022-07-18 | $11.80 | $11.80 | 3,510 | — | — |
| 2022-07-15 | $11.60 | $11.60 | 3,210 | — | — |
| 2022-07-14 | $11.80 | $11.80 | 2,330 | — | — |
| 2022-07-13 | $11.80 | $11.80 | 19,260 | — | — |
| 2022-07-12 | $11.60 | $11.60 | 3,520 | — | — |
| 2022-07-11 | $11.80 | $11.80 | 440 | — | — |
| 2022-07-08 | $11.80 | $11.80 | 1,230 | — | — |
| 2022-07-07 | $12.10 | $12.10 | 5,980 | — | — |
| 2022-07-06 | $12.00 | $12.00 | 480 | — | — |
| 2022-07-05 | $12.00 | $12.00 | 4,640 | — | — |
| 2022-07-01 | $12.60 | $12.60 | 530 | — | — |
| 2022-06-30 | $12.10 | $12.10 | 3,420 | — | — |
| 2022-06-29 | $11.80 | $11.80 | 4,820 | — | — |
| 2022-06-28 | $12.30 | $12.30 | 2,880 | — | — |
| 2022-06-27 | $12.40 | $12.40 | 5,820 | — | — |
| 2022-06-24 | $11.70 | $11.70 | 440 | — | — |
| 2022-06-23 | $11.40 | $11.40 | 7,510 | — | — |
| 2022-06-22 | $11.60 | $11.60 | 3,510 | — | — |
| 2022-06-21 | $12.20 | $12.20 | 5,410 | — | — |
| 2022-06-17 | $11.40 | $11.40 | 4,750 | — | — |
| 2022-06-16 | $10.50 | $10.50 | 14,520 | — | — |
| 2022-06-15 | $11.00 | $11.00 | 940 | — | — |
| 2022-06-14 | $11.20 | $11.20 | 22,610 | — | — |
| 2022-06-13 | $11.20 | $11.20 | 6,490 | — | — |
| 2022-06-10 | $12.40 | $12.40 | 2,540 | — | — |
| 2022-06-09 | $11.90 | $11.90 | 5,420 | — | — |
| 2022-06-08 | $13.20 | $13.20 | 2,630 | — | — |
| 2022-06-07 | $12.60 | $12.60 | 6,710 | — | — |
| 2022-06-06 | $12.90 | $12.90 | 6,970 | — | — |
| 2022-06-03 | $13.50 | $13.50 | 13,540 | — | — |
| 2022-06-02 | $12.40 | $12.40 | 7,030 | — | — |
| 2022-06-01 | $12.30 | $12.30 | 6,770 | — | — |
| 2022-05-31 | $12.30 | $12.30 | 5,600 | — | — |
| 2022-05-27 | $12.50 | $12.50 | 25,170 | — | — |
| 2022-05-26 | $13.10 | $13.10 | 7,880 | — | — |
| 2022-05-25 | $12.40 | $12.40 | 1,450 | — | — |
| 2022-05-24 | $11.90 | $11.90 | 3,190 | — | — |
| 2022-05-23 | $11.80 | $11.80 | 3,250 | — | — |
| 2022-05-20 | $11.60 | $11.60 | 3,910 | — | — |
| 2022-05-19 | $12.10 | $12.10 | 800 | — | — |
| 2022-05-18 | $11.80 | $11.80 | 2,900 | — | — |
| 2022-05-17 | $12.10 | $12.10 | 1,860 | — | — |
| 2022-05-16 | $12.30 | $12.30 | 450 | — | — |
| 2022-05-13 | $12.30 | $12.30 | 4,060 | — | — |
| 2022-05-12 | $12.40 | $12.40 | 5,980 | — | — |
| 2022-05-11 | $12.20 | $12.20 | 4,950 | — | — |
| 2022-05-10 | $12.10 | $12.10 | 7,610 | — | — |
| 2022-05-09 | $12.20 | $12.20 | 6,550 | — | — |
| 2022-05-06 | $14.00 | $14.00 | 1,490 | — | — |
| 2022-05-05 | $13.90 | $13.90 | 1,010 | — | — |
| 2022-05-04 | $14.10 | $14.10 | 2,770 | — | — |
| 2022-05-03 | $13.00 | $13.00 | 1,890 | — | — |
| 2022-05-02 | $13.30 | $13.30 | 2,170 | — | — |
| 2022-04-29 | $13.10 | $13.10 | 2,220 | — | — |
| 2022-04-28 | $13.00 | $13.00 | 3,480 | — | — |
| 2022-04-27 | $12.60 | $12.60 | 2,410 | — | — |
| 2022-04-26 | $11.90 | $11.90 | 4,620 | — | — |
| 2022-04-25 | $12.70 | $12.70 | 1,600 | — | — |
| 2022-04-22 | $12.80 | $12.80 | 2,570 | — | — |
| 2022-04-21 | $13.90 | $13.90 | 2,980 | — | — |
| 2022-04-20 | $13.80 | $13.80 | 910 | — | — |
| 2022-04-19 | $13.70 | $13.70 | 2,690 | — | — |
| 2022-04-18 | $13.60 | $13.60 | 5,770 | — | — |
| 2022-04-14 | $14.30 | $14.30 | 4,060 | — | — |
| 2022-04-13 | $13.80 | $13.80 | 3,290 | — | — |
| 2022-04-12 | $13.10 | $13.10 | 2,670 | — | — |
| 2022-04-11 | $13.30 | $13.30 | 4,950 | — | — |
| 2022-04-08 | $14.50 | $14.50 | 7,660 | — | — |
| 2022-04-07 | $15.00 | $15.00 | 15,500 | — | — |
| 2022-04-06 | $16.20 | $16.20 | 6,420 | — | — |
| 2022-04-05 | $16.50 | $16.50 | 8,450 | — | — |
| 2022-04-04 | $17.40 | $17.40 | 14,760 | — | — |
| 2022-04-01 | $16.50 | $16.50 | 4,650 | — | — |
| 2022-03-31 | $16.30 | $16.30 | 4,320 | — | — |
| 2022-03-30 | $16.70 | $16.70 | 7,890 | — | — |
| 2022-03-29 | $16.60 | $16.60 | 29,340 | — | — |
| 2022-03-28 | $15.00 | $15.00 | 3,870 | — | — |
| 2022-03-25 | $15.30 | $15.30 | 9,100 | — | — |
| 2022-03-24 | $14.40 | $14.40 | 6,690 | — | — |
| 2022-03-23 | $14.30 | $14.30 | 3,870 | — | — |
| 2022-03-22 | $14.30 | $14.30 | 1,930 | — | — |
| 2022-03-21 | $13.40 | $13.40 | 4,660 | — | — |
| 2022-03-18 | $13.80 | $13.80 | 6,150 | — | — |
| 2022-03-17 | $14.30 | $14.30 | 3,600 | — | — |
| 2022-03-16 | $12.60 | $12.60 | 4,010 | — | — |
| 2022-03-15 | $12.60 | $12.60 | 1,830 | — | — |
| 2022-03-14 | $12.60 | $12.60 | 8,590 | — | — |
| 2022-03-11 | $14.50 | $14.50 | 7,760 | — | — |
| 2022-03-10 | $15.40 | $15.40 | 12,170 | — | — |
| 2022-03-09 | $13.90 | $13.90 | 7,550 | — | — |
| 2022-03-08 | $12.80 | $12.80 | 18,200 | — | — |
| 2022-03-07 | $13.40 | $13.40 | 9,180 | — | — |
| 2022-03-04 | $13.70 | $13.70 | 6,270 | — | — |
| 2022-03-03 | $13.50 | $13.50 | 5,080 | — | — |
| 2022-03-02 | $13.60 | $13.60 | 15,890 | — | — |
| 2022-03-01 | $12.50 | $12.50 | 7,540 | — | — |
| 2022-02-28 | $12.70 | $12.70 | 15,030 | — | — |
| 2022-02-25 | $11.90 | $11.90 | 20,990 | — | — |
| 2022-02-24 | $11.30 | $11.30 | 60,120 | — | — |
| 2022-02-23 | $10.60 | $10.60 | 2,420 | — | — |
| 2022-02-22 | $10.60 | $10.60 | 8,230 | — | — |
| 2022-02-18 | $12.00 | $12.00 | 5,940 | — | — |
| 2022-02-17 | $11.90 | $11.90 | 4,510 | — | — |
| 2022-02-16 | $11.80 | $11.80 | 3,530 | — | — |
| 2022-02-15 | $11.90 | $11.90 | 8,510 | — | — |
| 2022-02-14 | $11.40 | $11.40 | 1,210 | — | — |
| 2022-02-11 | $11.40 | $11.40 | 4,120 | — | — |
| 2022-02-10 | $11.40 | $11.40 | 2,430 | — | — |
| 2022-02-09 | $11.70 | $11.70 | 3,450 | — | — |
| 2022-02-08 | $11.60 | $11.60 | 2,040 | — | — |
| 2022-02-07 | $12.20 | $12.20 | 1,140 | — | — |
| 2022-02-04 | $11.80 | $11.80 | 9,440 | — | — |
| 2022-02-03 | $12.20 | $12.20 | 6,060 | — | — |
| 2022-02-02 | $12.70 | $12.70 | 830 | — | — |
| 2022-02-01 | $12.50 | $12.50 | 5,700 | — | — |
| 2022-01-31 | $12.30 | $12.30 | 4,790 | — | — |
| 2022-01-28 | $11.20 | $11.20 | 7,790 | — | — |
| 2022-01-27 | $10.50 | $10.50 | 6,040 | — | — |
| 2022-01-26 | $11.20 | $11.20 | 12,660 | — | — |
| 2022-01-25 | $11.40 | $11.40 | 9,270 | — | — |
| 2022-01-24 | $11.30 | $11.30 | 16,500 | — | — |
| 2022-01-21 | $10.90 | $10.90 | 16,160 | — | — |
| 2022-01-20 | $12.30 | $12.30 | 6,570 | — | — |
| 2022-01-19 | $12.70 | $12.70 | 7,860 | — | — |
| 2022-01-18 | $13.00 | $13.00 | 3,930 | — | — |
| 2022-01-14 | $13.20 | $13.20 | 6,710 | — | — |
| 2022-01-13 | $13.40 | $13.40 | 3,260 | — | — |
| 2022-01-12 | $13.30 | $13.30 | 3,520 | — | — |
| 2022-01-11 | $13.90 | $13.90 | 2,270 | — | — |
| 2022-01-10 | $13.60 | $13.60 | 5,610 | — | — |
| 2022-01-07 | $14.40 | $14.40 | 5,670 | — | — |
| 2022-01-06 | $13.90 | $13.90 | 7,730 | — | — |
| 2022-01-05 | $14.50 | $14.50 | 5,090 | — | — |
| 2022-01-04 | $14.50 | $14.50 | 12,430 | — | — |
| 2022-01-03 | $14.40 | $14.40 | 4,010 | — | — |