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
- 2016-06-10 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 | $6.30 | $6.30 | 23,000 | — | — |
| 2022-12-29 | $5.89 | $5.89 | 35,600 | — | — |
| 2022-12-28 | $6.01 | $6.01 | 14,900 | — | — |
| 2022-12-27 | $5.92 | $5.92 | 14,700 | — | — |
| 2022-12-23 | $6.13 | $6.13 | 19,600 | — | — |
| 2022-12-22 | $6.08 | $6.08 | 17,600 | — | — |
| 2022-12-21 | $6.66 | $6.66 | 36,600 | — | — |
| 2022-12-20 | $6.65 | $6.65 | 6,100 | — | — |
| 2022-12-19 | $6.81 | $6.81 | 8,300 | — | — |
| 2022-12-16 | $6.77 | $6.77 | 20,900 | — | — |
| 2022-12-15 | $6.11 | $6.11 | 13,500 | — | — |
| 2022-12-14 | $6.66 | $6.66 | 2,900 | — | — |
| 2022-12-13 | $6.35 | $6.35 | 1,775 | — | — |
| 2022-12-12 | $6.08 | $6.08 | 5,325 | — | — |
| 2022-12-09 | $6.68 | $6.68 | 5,200 | — | — |
| 2022-12-08 | $6.40 | $6.40 | 12,225 | — | — |
| 2022-12-07 | $6.52 | $6.52 | 9,075 | — | — |
| 2022-12-06 | $6.76 | $6.76 | 3,275 | — | — |
| 2022-12-05 | $6.64 | $6.64 | 8,825 | — | — |
| 2022-12-02 | $6.56 | $6.56 | 6,100 | — | — |
| 2022-12-01 | $6.76 | $6.76 | 3,300 | — | — |
| 2022-11-30 | $6.88 | $6.88 | 18,900 | — | — |
| 2022-11-29 | $6.60 | $6.60 | 2,400 | — | — |
| 2022-11-28 | $6.76 | $6.76 | 450 | — | — |
| 2022-11-25 | $6.80 | $6.80 | 2,250 | — | — |
| 2022-11-23 | $6.96 | $6.96 | 500 | — | — |
| 2022-11-22 | $6.92 | $6.92 | 5,850 | — | — |
| 2022-11-21 | $6.62 | $6.62 | 1,675 | — | — |
| 2022-11-18 | $6.88 | $6.88 | 625 | — | — |
| 2022-11-17 | $6.72 | $6.72 | 2,525 | — | — |
| 2022-11-16 | $6.88 | $6.88 | 2,450 | — | — |
| 2022-11-15 | $7.08 | $7.08 | 7,400 | — | — |
| 2022-11-14 | $6.88 | $6.88 | 5,425 | — | — |
| 2022-11-11 | $6.36 | $6.36 | 10,950 | — | — |
| 2022-11-10 | $7.00 | $7.00 | 2,450 | — | — |
| 2022-11-09 | $7.08 | $7.08 | 8,875 | — | — |
| 2022-11-08 | $6.92 | $6.92 | 9,550 | — | — |
| 2022-11-07 | $6.96 | $6.96 | 2,600 | — | — |
| 2022-11-04 | $7.12 | $7.12 | 3,150 | — | — |
| 2022-11-03 | $7.28 | $7.28 | 275 | — | — |
| 2022-11-02 | $6.68 | $6.68 | 1,050 | — | — |
| 2022-11-01 | $6.92 | $6.92 | 14,575 | — | — |
| 2022-10-31 | $6.44 | $6.44 | 2,575 | — | — |
| 2022-10-28 | $6.40 | $6.40 | 2,125 | — | — |
| 2022-10-27 | $6.64 | $6.64 | 675 | — | — |
| 2022-10-26 | $6.60 | $6.60 | 1,650 | — | — |
| 2022-10-25 | $6.44 | $6.44 | 3,425 | — | — |
| 2022-10-24 | $6.20 | $6.20 | 23,025 | — | — |
| 2022-10-21 | $6.84 | $6.84 | 2,575 | — | — |
| 2022-10-20 | $6.88 | $6.88 | 2,525 | — | — |
| 2022-10-19 | $6.76 | $6.76 | 5,325 | — | — |
| 2022-10-18 | $6.84 | $6.84 | 925 | — | — |
| 2022-10-17 | $6.96 | $6.96 | 9,300 | — | — |
| 2022-10-14 | $7.00 | $7.00 | 2,100 | — | — |
| 2022-10-13 | $6.96 | $6.96 | 2,700 | — | — |
| 2022-10-12 | $6.80 | $6.80 | 2,250 | — | — |
| 2022-10-11 | $6.80 | $6.80 | 6,225 | — | — |
| 2022-10-10 | $7.40 | $7.40 | 3,875 | — | — |
| 2022-10-07 | $7.68 | $7.68 | 2,875 | — | — |
| 2022-10-06 | $7.80 | $7.80 | 1,825 | — | — |
| 2022-10-05 | $7.80 | $7.80 | 1,450 | — | — |
| 2022-10-04 | $7.64 | $7.64 | 2,350 | — | — |
| 2022-10-03 | $7.68 | $7.68 | 4,600 | — | — |
| 2022-09-30 | $7.68 | $7.68 | 10,475 | — | — |
| 2022-09-29 | $7.68 | $7.68 | 8,500 | — | — |
| 2022-09-28 | $7.68 | $7.68 | 10,900 | — | — |
| 2022-09-27 | $7.68 | $7.68 | 8,625 | — | — |
| 2022-09-26 | $7.28 | $7.28 | 10,450 | — | — |
| 2022-09-23 | $7.36 | $7.36 | 8,275 | — | — |
| 2022-09-22 | $7.68 | $7.68 | 12,400 | — | — |
| 2022-09-21 | $7.80 | $7.80 | 20,550 | — | — |
| 2022-09-20 | $8.20 | $8.20 | 13,000 | — | — |
| 2022-09-19 | $8.28 | $8.28 | 19,125 | — | — |
| 2022-09-16 | $8.40 | $8.40 | 9,375 | — | — |
| 2022-09-15 | $8.36 | $8.36 | 8,400 | — | — |
| 2022-09-14 | $8.12 | $8.12 | 12,875 | — | — |
| 2022-09-13 | $7.84 | $7.84 | 49,175 | — | — |
| 2022-09-12 | $8.72 | $8.72 | 23,175 | — | — |
| 2022-09-09 | $8.56 | $8.56 | 12,875 | — | — |
| 2022-09-08 | $8.16 | $8.16 | 20,850 | — | — |
| 2022-09-07 | $7.80 | $7.80 | 33,875 | — | — |
| 2022-09-06 | $7.06 | $7.06 | 20,450 | — | — |
| 2022-09-02 | $6.40 | $6.40 | 26,450 | — | — |
| 2022-09-01 | $6.12 | $6.12 | 26,475 | — | — |
| 2022-08-31 | $6.67 | $6.67 | 22,025 | — | — |
| 2022-08-30 | $6.92 | $6.92 | 34,250 | — | — |
| 2022-08-29 | $6.55 | $6.55 | 13,125 | — | — |
| 2022-08-26 | $6.12 | $6.12 | 15,350 | — | — |
| 2022-08-25 | $5.84 | $5.84 | 61,875 | — | — |
| 2022-08-24 | $5.60 | $5.60 | 13,000 | — | — |
| 2022-08-23 | $5.32 | $5.32 | 10,400 | — | — |
| 2022-08-22 | $5.56 | $5.56 | 9,125 | — | — |
| 2022-08-19 | $5.92 | $5.92 | 15,875 | — | — |
| 2022-08-18 | $6.16 | $6.16 | 7,275 | — | — |
| 2022-08-17 | $6.28 | $6.28 | 4,575 | — | — |
| 2022-08-16 | $6.48 | $6.48 | 28,350 | — | — |
| 2022-08-15 | $6.60 | $6.60 | 9,000 | — | — |
| 2022-08-12 | $6.50 | $6.50 | 12,550 | — | — |
| 2022-08-11 | $6.36 | $6.36 | 17,650 | — | — |
| 2022-08-10 | $6.42 | $6.42 | 3,950 | — | — |
| 2022-08-09 | $6.44 | $6.44 | 7,300 | — | — |
| 2022-08-08 | $6.40 | $6.40 | 24,350 | — | — |
| 2022-08-05 | $6.56 | $6.56 | 18,825 | — | — |
| 2022-08-04 | $6.52 | $6.52 | 15,375 | — | — |
| 2022-08-03 | $6.52 | $6.52 | 12,250 | — | — |
| 2022-08-02 | $6.52 | $6.52 | 15,400 | — | — |
| 2022-08-01 | $6.32 | $6.32 | 17,675 | — | — |
| 2022-07-29 | $5.92 | $5.92 | 7,250 | — | — |
| 2022-07-28 | $6.08 | $6.08 | 8,900 | — | — |
| 2022-07-27 | $6.08 | $6.08 | 1,975 | — | — |
| 2022-07-26 | $6.12 | $6.12 | 11,800 | — | — |
| 2022-07-25 | $6.12 | $6.12 | 13,900 | — | — |
| 2022-07-22 | $5.92 | $5.92 | 13,100 | — | — |
| 2022-07-21 | $6.44 | $6.44 | 12,950 | — | — |
| 2022-07-20 | $6.44 | $6.44 | 26,825 | — | — |
| 2022-07-19 | $6.44 | $6.44 | 25,950 | — | — |
| 2022-07-18 | $6.24 | $6.24 | 56,275 | — | — |
| 2022-07-15 | $5.84 | $5.84 | 60,675 | — | — |
| 2022-07-14 | $5.60 | $5.60 | 8,025 | — | — |
| 2022-07-13 | $5.68 | $5.68 | 89,200 | — | — |
| 2022-07-12 | $6.43 | $6.43 | 158,050 | — | — |
| 2022-07-11 | $4.84 | $4.84 | 8,825 | — | — |
| 2022-07-08 | $4.92 | $4.92 | 4,575 | — | — |
| 2022-07-07 | $5.00 | $5.00 | 6,325 | — | — |
| 2022-07-06 | $4.88 | $4.88 | 4,025 | — | — |
| 2022-07-05 | $4.84 | $4.84 | 16,900 | — | — |
| 2022-07-01 | $5.20 | $5.20 | 15,175 | — | — |
| 2022-06-30 | $5.52 | $5.52 | 15,550 | — | — |
| 2022-06-29 | $5.40 | $5.40 | 34,575 | — | — |
| 2022-06-28 | $5.12 | $5.12 | 19,525 | — | — |
| 2022-06-27 | $5.00 | $5.00 | 4,025 | — | — |
| 2022-06-24 | $4.80 | $4.80 | 32,850 | — | — |
| 2022-06-23 | $5.40 | $5.40 | 16,200 | — | — |
| 2022-06-22 | $5.28 | $5.28 | 3,875 | — | — |
| 2022-06-21 | $4.84 | $4.84 | 12,150 | — | — |
| 2022-06-17 | $4.72 | $4.72 | 8,150 | — | — |
| 2022-06-16 | $4.68 | $4.68 | 8,400 | — | — |
| 2022-06-15 | $4.60 | $4.60 | 12,125 | — | — |
| 2022-06-14 | $4.88 | $4.88 | 6,375 | — | — |
| 2022-06-13 | $5.00 | $5.00 | 3,075 | — | — |
| 2022-06-10 | $5.08 | $5.08 | 14,925 | — | — |
| 2022-06-09 | $5.52 | $5.52 | 8,125 | — | — |
| 2022-06-08 | $5.40 | $5.40 | 32,175 | — | — |
| 2022-06-07 | $5.08 | $5.08 | 10,225 | — | — |
| 2022-06-06 | $4.88 | $4.88 | 11,450 | — | — |
| 2022-06-03 | $4.96 | $4.96 | 13,025 | — | — |
| 2022-06-02 | $4.88 | $4.88 | 7,875 | — | — |
| 2022-06-01 | $4.60 | $4.60 | 5,850 | — | — |
| 2022-05-31 | $4.40 | $4.40 | 11,550 | — | — |
| 2022-05-27 | $4.76 | $4.76 | 7,675 | — | — |
| 2022-05-26 | $4.68 | $4.68 | 9,375 | — | — |
| 2022-05-25 | $4.60 | $4.60 | 5,650 | — | — |
| 2022-05-24 | $4.52 | $4.52 | 12,100 | — | — |
| 2022-05-23 | $4.80 | $4.80 | 3,750 | — | — |
| 2022-05-20 | $4.72 | $4.72 | 7,975 | — | — |
| 2022-05-19 | $4.80 | $4.80 | 23,350 | — | — |
| 2022-05-18 | $4.60 | $4.60 | 9,000 | — | — |
| 2022-05-17 | $4.68 | $4.68 | 24,000 | — | — |
| 2022-05-16 | $4.12 | $4.12 | 31,125 | — | — |
| 2022-05-13 | $4.68 | $4.68 | 16,775 | — | — |
| 2022-05-12 | $4.68 | $4.68 | 13,850 | — | — |
| 2022-05-11 | $4.52 | $4.52 | 18,725 | — | — |
| 2022-05-10 | $4.72 | $4.72 | 14,150 | — | — |
| 2022-05-09 | $4.84 | $4.84 | 15,550 | — | — |
| 2022-05-06 | $5.16 | $5.16 | 18,450 | — | — |
| 2022-05-05 | $5.40 | $5.40 | 18,725 | — | — |
| 2022-05-04 | $5.84 | $5.84 | 22,950 | — | — |
| 2022-05-03 | $6.16 | $6.16 | 39,575 | — | — |
| 2022-05-02 | $6.28 | $6.28 | 32,525 | — | — |
| 2022-04-29 | $5.52 | $5.52 | 13,500 | — | — |
| 2022-04-28 | $5.24 | $5.24 | 10,975 | — | — |
| 2022-04-27 | $5.36 | $5.36 | 9,050 | — | — |
| 2022-04-26 | $5.48 | $5.48 | 8,800 | — | — |
| 2022-04-25 | $5.68 | $5.68 | 17,100 | — | — |
| 2022-04-22 | $5.80 | $5.80 | 9,500 | — | — |
| 2022-04-21 | $5.80 | $5.80 | 12,500 | — | — |
| 2022-04-20 | $5.80 | $5.80 | 16,925 | — | — |
| 2022-04-19 | $5.84 | $5.84 | 15,100 | — | — |
| 2022-04-18 | $5.72 | $5.72 | 21,950 | — | — |
| 2022-04-14 | $6.16 | $6.16 | 18,000 | — | — |
| 2022-04-13 | $6.32 | $6.32 | 10,500 | — | — |
| 2022-04-12 | $6.36 | $6.36 | 16,150 | — | — |
| 2022-04-11 | $6.72 | $6.72 | 44,700 | — | — |
| 2022-04-08 | $6.64 | $6.64 | 16,525 | — | — |
| 2022-04-07 | $6.36 | $6.36 | 17,625 | — | — |
| 2022-04-06 | $6.40 | $6.40 | 13,075 | — | — |
| 2022-04-05 | $6.56 | $6.56 | 26,075 | — | — |
| 2022-04-04 | $6.92 | $6.92 | 19,075 | — | — |
| 2022-04-01 | $6.76 | $6.76 | 15,775 | — | — |
| 2022-03-31 | $7.00 | $7.00 | 69,025 | — | — |
| 2022-03-30 | $7.68 | $7.68 | 65,550 | — | — |
| 2022-03-29 | $7.16 | $7.16 | 86,325 | — | — |
| 2022-03-28 | $6.72 | $6.72 | 190,200 | — | — |
| 2022-03-25 | $5.68 | $5.68 | 54,600 | — | — |
| 2022-03-24 | $6.08 | $6.08 | 102,200 | — | — |
| 2022-03-23 | $6.84 | $6.84 | 130,075 | — | — |
| 2022-03-22 | $6.08 | $6.08 | 96,275 | — | — |
| 2022-03-21 | $5.60 | $5.60 | 26,725 | — | — |
| 2022-03-18 | $5.92 | $5.92 | 43,800 | — | — |
| 2022-03-17 | $5.12 | $5.12 | 22,725 | — | — |
| 2022-03-16 | $5.12 | $5.12 | 67,775 | — | — |
| 2022-03-15 | $4.52 | $4.52 | 35,025 | — | — |
| 2022-03-14 | $4.40 | $4.40 | 33,175 | — | — |
| 2022-03-11 | $4.76 | $4.76 | 32,675 | — | — |
| 2022-03-10 | $5.52 | $5.52 | 40,125 | — | — |
| 2022-03-09 | $5.82 | $5.82 | 46,725 | — | — |
| 2022-03-08 | $5.20 | $5.20 | 33,450 | — | — |
| 2022-03-07 | $4.92 | $4.92 | 33,600 | — | — |
| 2022-03-04 | $4.88 | $4.88 | 40,750 | — | — |
| 2022-03-03 | $5.08 | $5.08 | 27,325 | — | — |
| 2022-03-02 | $5.12 | $5.12 | 25,700 | — | — |
| 2022-03-01 | $5.28 | $5.28 | 45,625 | — | — |
| 2022-02-28 | $5.56 | $5.56 | 58,650 | — | — |
| 2022-02-25 | $5.40 | $5.40 | 50,975 | — | — |
| 2022-02-24 | $4.92 | $4.92 | 55,300 | — | — |
| 2022-02-23 | $4.88 | $4.88 | 55,125 | — | — |
| 2022-02-22 | $5.36 | $5.36 | 146,000 | — | — |
| 2022-02-18 | $6.64 | $6.64 | 102,425 | — | — |
| 2022-02-17 | $7.00 | $7.00 | 133,300 | — | — |
| 2022-02-16 | $7.56 | $7.56 | 215,300 | — | — |
| 2022-02-15 | $7.20 | $7.20 | 812,675 | — | — |
| 2022-02-14 | $8.12 | $8.12 | 1,507,650 | — | — |
| 2022-02-11 | $6.36 | $6.36 | 573,050 | — | — |
| 2022-02-10 | $5.16 | $5.16 | 819,550 | — | — |
| 2022-02-09 | $4.16 | $4.16 | 91,475 | — | — |
| 2022-02-08 | $3.60 | $3.60 | 13,600 | — | — |
| 2022-02-07 | $3.52 | $3.52 | 21,075 | — | — |
| 2022-02-04 | $3.53 | $3.53 | 19,525 | — | — |
| 2022-02-03 | $3.33 | $3.33 | 21,975 | — | — |
| 2022-02-02 | $3.75 | $3.75 | 24,825 | — | — |
| 2022-02-01 | $3.46 | $3.46 | 13,975 | — | — |
| 2022-01-31 | $3.31 | $3.31 | 63,450 | — | — |
| 2022-01-28 | $3.59 | $3.59 | 11,075 | — | — |
| 2022-01-27 | $3.48 | $3.48 | 38,825 | — | — |
| 2022-01-26 | $3.90 | $3.90 | 18,350 | — | — |
| 2022-01-25 | $3.98 | $3.98 | 19,225 | — | — |
| 2022-01-24 | $3.84 | $3.84 | 25,500 | — | — |
| 2022-01-21 | $4.08 | $4.08 | 20,325 | — | — |
| 2022-01-20 | $4.28 | $4.28 | 24,450 | — | — |
| 2022-01-19 | $4.36 | $4.36 | 12,950 | — | — |
| 2022-01-18 | $4.40 | $4.40 | 25,800 | — | — |
| 2022-01-14 | $4.28 | $4.28 | 32,025 | — | — |
| 2022-01-13 | $4.52 | $4.52 | 18,550 | — | — |
| 2022-01-12 | $4.40 | $4.40 | 19,850 | — | — |
| 2022-01-11 | $4.36 | $4.36 | 34,175 | — | — |
| 2022-01-10 | $4.24 | $4.24 | 8,550 | — | — |
| 2022-01-07 | $4.40 | $4.40 | 19,525 | — | — |
| 2022-01-06 | $4.48 | $4.48 | 16,125 | — | — |
| 2022-01-05 | $4.56 | $4.56 | 25,925 | — | — |
| 2022-01-04 | $4.80 | $4.80 | 52,050 | — | — |
| 2022-01-03 | $5.04 | $5.04 | 55,425 | — | — |