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
- 2007-02-02 to 2026-09-02
- 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 | $4.51 | $4.51 | 6,200 | — | — |
| 2022-12-29 | $4.42 | $4.42 | 29,100 | — | — |
| 2022-12-28 | $4.32 | $4.32 | 10,800 | — | — |
| 2022-12-27 | $4.56 | $4.56 | 5,800 | — | — |
| 2022-12-23 | $4.48 | $4.48 | 7,900 | — | — |
| 2022-12-22 | $4.65 | $4.65 | 23,000 | — | — |
| 2022-12-21 | $4.75 | $4.75 | 53,300 | — | — |
| 2022-12-20 | $3.75 | $3.75 | 203,000 | — | — |
| 2022-12-19 | $4.07 | $4.07 | 133,400 | — | — |
| 2022-12-16 | $4.90 | $4.90 | 103,200 | — | — |
| 2022-12-15 | $5.50 | $5.50 | 246,700 | — | — |
| 2022-12-14 | $4.60 | $4.60 | 110,400 | — | — |
| 2022-12-13 | $6.67 | $6.67 | 7,700 | — | — |
| 2022-12-12 | $6.34 | $6.34 | 10,100 | — | — |
| 2022-12-09 | $6.53 | $6.53 | 7,900 | — | — |
| 2022-12-08 | $6.64 | $6.64 | 600 | — | — |
| 2022-12-07 | $6.80 | $6.80 | 700 | — | — |
| 2022-12-06 | $6.79 | $6.79 | 2,600 | — | — |
| 2022-12-05 | $6.81 | $6.81 | 3,600 | — | — |
| 2022-12-02 | $6.95 | $6.95 | 3,000 | — | — |
| 2022-12-01 | $6.87 | $6.87 | 8,000 | — | — |
| 2022-11-30 | $6.90 | $6.90 | 11,400 | — | — |
| 2022-11-29 | $7.02 | $7.02 | 1,200 | — | — |
| 2022-11-28 | $7.02 | $7.02 | 4,600 | — | — |
| 2022-11-25 | $6.80 | $6.80 | 0 | — | — |
| 2022-11-23 | $6.80 | $6.80 | 5,100 | — | — |
| 2022-11-22 | $7.10 | $7.10 | 8,900 | — | — |
| 2022-11-21 | $7.05 | $7.05 | 10,300 | — | — |
| 2022-11-18 | $6.95 | $6.95 | 7,700 | — | — |
| 2022-11-17 | $6.75 | $6.75 | 18,200 | — | — |
| 2022-11-16 | $6.51 | $6.51 | 8,800 | — | — |
| 2022-11-15 | $6.41 | $6.41 | 21,100 | — | — |
| 2022-11-14 | $6.35 | $6.35 | 23,000 | — | — |
| 2022-11-11 | $6.40 | $6.40 | 4,300 | — | — |
| 2022-11-10 | $6.70 | $6.70 | 10,100 | — | — |
| 2022-11-09 | $6.47 | $6.47 | 10,200 | — | — |
| 2022-11-08 | $6.60 | $6.60 | 15,700 | — | — |
| 2022-11-07 | $6.61 | $6.61 | 15,300 | — | — |
| 2022-11-04 | $6.70 | $6.70 | 8,500 | — | — |
| 2022-11-03 | $6.90 | $6.90 | 7,200 | — | — |
| 2022-11-02 | $7.00 | $7.00 | 8,600 | — | — |
| 2022-11-01 | $7.00 | $7.00 | 27,100 | — | — |
| 2022-10-31 | $6.94 | $6.94 | 17,400 | — | — |
| 2022-10-28 | $7.08 | $7.08 | 6,800 | — | — |
| 2022-10-27 | $7.15 | $7.15 | 2,600 | — | — |
| 2022-10-26 | $7.27 | $7.27 | 3,600 | — | — |
| 2022-10-25 | $7.00 | $7.00 | 6,100 | — | — |
| 2022-10-24 | $7.14 | $7.14 | 3,900 | — | — |
| 2022-10-21 | $7.13 | $7.13 | 700 | — | — |
| 2022-10-20 | $7.39 | $7.39 | 2,600 | — | — |
| 2022-10-19 | $7.54 | $7.54 | 3,400 | — | — |
| 2022-10-18 | $7.65 | $7.65 | 1,500 | — | — |
| 2022-10-17 | $7.67 | $7.67 | 1,800 | — | — |
| 2022-10-14 | $7.52 | $7.52 | 5,400 | — | — |
| 2022-10-13 | $7.59 | $7.59 | 2,000 | — | — |
| 2022-10-12 | $7.51 | $7.51 | 600 | — | — |
| 2022-10-11 | $7.51 | $7.51 | 10,700 | — | — |
| 2022-10-10 | $7.52 | $7.52 | 1,500 | — | — |
| 2022-10-07 | $7.50 | $7.50 | 8,300 | — | — |
| 2022-10-06 | $7.56 | $7.56 | 5,100 | — | — |
| 2022-10-05 | $7.51 | $7.51 | 6,600 | — | — |
| 2022-10-04 | $7.58 | $7.58 | 4,100 | — | — |
| 2022-10-03 | $7.69 | $7.69 | 4,500 | — | — |
| 2022-09-30 | $7.50 | $7.50 | 7,300 | — | — |
| 2022-09-29 | $7.53 | $7.53 | 3,300 | — | — |
| 2022-09-28 | $7.50 | $7.50 | 4,700 | — | — |
| 2022-09-27 | $7.70 | $7.70 | 2,700 | — | — |
| 2022-09-26 | $7.68 | $7.68 | 8,800 | — | — |
| 2022-09-23 | $7.90 | $7.90 | 8,100 | — | — |
| 2022-09-22 | $8.23 | $8.23 | 11,000 | — | — |
| 2022-09-21 | $8.77 | $8.77 | 4,200 | — | — |
| 2022-09-20 | $9.08 | $9.08 | 34,000 | — | — |
| 2022-09-19 | $9.12 | $9.12 | 38,200 | — | — |
| 2022-09-16 | $8.96 | $8.96 | 30,900 | — | — |
| 2022-09-15 | $8.75 | $8.75 | 31,900 | — | — |
| 2022-09-14 | $7.78 | $7.78 | 24,600 | — | — |
| 2022-09-13 | $7.52 | $7.52 | 5,500 | — | — |
| 2022-09-12 | $7.48 | $7.48 | 7,800 | — | — |
| 2022-09-09 | $7.41 | $7.41 | 8,900 | — | — |
| 2022-09-08 | $7.26 | $7.26 | 6,100 | — | — |
| 2022-09-07 | $7.25 | $7.25 | 8,100 | — | — |
| 2022-09-06 | $7.21 | $7.21 | 6,800 | — | — |
| 2022-09-02 | $7.62 | $7.62 | 9,300 | — | — |
| 2022-09-01 | $7.80 | $7.80 | 3,100 | — | — |
| 2022-08-31 | $7.98 | $7.98 | 3,800 | — | — |
| 2022-08-30 | $8.33 | $8.33 | 2,100 | — | — |
| 2022-08-29 | $8.45 | $8.45 | 2,100 | — | — |
| 2022-08-26 | $8.50 | $8.50 | 3,400 | — | — |
| 2022-08-25 | $8.80 | $8.80 | 2,400 | — | — |
| 2022-08-24 | $8.73 | $8.73 | 5,400 | — | — |
| 2022-08-23 | $8.91 | $8.91 | 3,200 | — | — |
| 2022-08-22 | $8.98 | $8.98 | 5,900 | — | — |
| 2022-08-19 | $8.96 | $8.96 | 5,400 | — | — |
| 2022-08-18 | $9.30 | $9.30 | 6,000 | — | — |
| 2022-08-17 | $9.42 | $9.42 | 14,600 | — | — |
| 2022-08-16 | $9.40 | $9.40 | 7,100 | — | — |
| 2022-08-15 | $9.40 | $9.40 | 43,000 | — | — |
| 2022-08-12 | $9.47 | $9.47 | 1,300 | — | — |
| 2022-08-11 | $9.40 | $9.40 | 9,600 | — | — |
| 2022-08-10 | $9.31 | $9.31 | 5,500 | — | — |
| 2022-08-09 | $9.27 | $9.27 | 34,100 | — | — |
| 2022-08-08 | $8.99 | $8.99 | 11,700 | — | — |
| 2022-08-05 | $8.72 | $8.72 | 8,300 | — | — |
| 2022-08-04 | $8.60 | $8.60 | 8,700 | — | — |
| 2022-08-03 | $8.70 | $8.70 | 3,200 | — | — |
| 2022-08-02 | $8.70 | $8.70 | 3,700 | — | — |
| 2022-08-01 | $8.84 | $8.84 | 2,500 | — | — |
| 2022-07-29 | $8.66 | $8.66 | 9,400 | — | — |
| 2022-07-28 | $8.46 | $8.46 | 23,000 | — | — |
| 2022-07-27 | $8.50 | $8.50 | 4,400 | — | — |
| 2022-07-26 | $8.62 | $8.62 | 17,500 | — | — |
| 2022-07-25 | $8.52 | $8.52 | 29,400 | — | — |
| 2022-07-22 | $8.65 | $8.65 | 19,700 | — | — |
| 2022-07-21 | $8.00 | $8.00 | 12,500 | — | — |
| 2022-07-20 | $8.33 | $8.33 | 3,000 | — | — |
| 2022-07-19 | $8.98 | $8.98 | 20,600 | — | — |
| 2022-07-18 | $8.20 | $8.20 | 8,900 | — | — |
| 2022-07-15 | $8.14 | $8.14 | 17,200 | — | — |
| 2022-07-14 | $7.76 | $7.76 | 1,700 | — | — |
| 2022-07-13 | $7.88 | $7.88 | 400 | — | — |
| 2022-07-12 | $7.78 | $7.78 | 3,300 | — | — |
| 2022-07-11 | $7.90 | $7.90 | 0 | — | — |
| 2022-07-08 | $7.90 | $7.90 | 1,700 | — | — |
| 2022-07-07 | $7.82 | $7.82 | 700 | — | — |
| 2022-07-06 | $7.99 | $7.99 | 3,200 | — | — |
| 2022-07-05 | $7.64 | $7.64 | 1,200 | — | — |
| 2022-07-01 | $7.78 | $7.78 | 700 | — | — |
| 2022-06-30 | $8.00 | $8.00 | 5,200 | — | — |
| 2022-06-29 | $7.85 | $7.85 | 4,100 | — | — |
| 2022-06-28 | $7.77 | $7.77 | 4,000 | — | — |
| 2022-06-27 | $7.76 | $7.76 | 5,600 | — | — |
| 2022-06-24 | $7.75 | $7.75 | 9,400 | — | — |
| 2022-06-23 | $7.57 | $7.57 | 2,800 | — | — |
| 2022-06-22 | $7.64 | $7.64 | 2,000 | — | — |
| 2022-06-21 | $7.59 | $7.59 | 1,100 | — | — |
| 2022-06-17 | $7.57 | $7.57 | 800 | — | — |
| 2022-06-16 | $7.40 | $7.40 | 3,300 | — | — |
| 2022-06-15 | $7.51 | $7.51 | 2,500 | — | — |
| 2022-06-14 | $7.85 | $7.85 | 4,200 | — | — |
| 2022-06-13 | $7.65 | $7.65 | 4,800 | — | — |
| 2022-06-10 | $7.40 | $7.40 | 2,300 | — | — |
| 2022-06-09 | $7.43 | $7.43 | 7,200 | — | — |
| 2022-06-08 | $7.39 | $7.39 | 1,000 | — | — |
| 2022-06-07 | $7.38 | $7.38 | 1,700 | — | — |
| 2022-06-06 | $7.45 | $7.45 | 1,100 | — | — |
| 2022-06-03 | $7.33 | $7.33 | 1,200 | — | — |
| 2022-06-02 | $7.41 | $7.41 | 0 | — | — |
| 2022-06-01 | $7.41 | $7.41 | 700 | — | — |
| 2022-05-31 | $7.40 | $7.40 | 1,000 | — | — |
| 2022-05-27 | $7.27 | $7.27 | 700 | — | — |
| 2022-05-26 | $7.29 | $7.29 | 800 | — | — |
| 2022-05-25 | $7.38 | $7.38 | 0 | — | — |
| 2022-05-24 | $7.38 | $7.38 | 400 | — | — |
| 2022-05-23 | $7.38 | $7.38 | 9,900 | — | — |
| 2022-05-20 | $6.81 | $6.81 | 1,100 | — | — |
| 2022-05-19 | $7.25 | $7.25 | 700 | — | — |
| 2022-05-18 | $7.31 | $7.31 | 3,000 | — | — |
| 2022-05-17 | $7.54 | $7.54 | 2,800 | — | — |
| 2022-05-16 | $7.25 | $7.25 | 1,800 | — | — |
| 2022-05-13 | $7.48 | $7.48 | 2,000 | — | — |
| 2022-05-12 | $7.38 | $7.38 | 3,800 | — | — |
| 2022-05-11 | $7.25 | $7.25 | 8,800 | — | — |
| 2022-05-10 | $7.26 | $7.26 | 1,100 | — | — |
| 2022-05-09 | $7.23 | $7.23 | 18,300 | — | — |
| 2022-05-06 | $7.34 | $7.34 | 1,600 | — | — |
| 2022-05-05 | $7.40 | $7.40 | 3,200 | — | — |
| 2022-05-04 | $7.40 | $7.40 | 2,600 | — | — |
| 2022-05-03 | $7.55 | $7.55 | 3,400 | — | — |
| 2022-05-02 | $7.63 | $7.63 | 4,600 | — | — |
| 2022-04-29 | $7.68 | $7.68 | 3,400 | — | — |
| 2022-04-28 | $7.91 | $7.91 | 2,000 | — | — |
| 2022-04-27 | $7.94 | $7.94 | 800 | — | — |
| 2022-04-26 | $7.61 | $7.61 | 11,500 | — | — |
| 2022-04-25 | $7.63 | $7.63 | 2,200 | — | — |
| 2022-04-22 | $7.91 | $7.91 | 2,000 | — | — |
| 2022-04-21 | $7.96 | $7.96 | 200 | — | — |
| 2022-04-20 | $7.94 | $7.94 | 2,100 | — | — |
| 2022-04-19 | $8.21 | $8.21 | 600 | — | — |
| 2022-04-18 | $8.13 | $8.13 | 1,400 | — | — |
| 2022-04-14 | $8.26 | $8.26 | 1,200 | — | — |
| 2022-04-13 | $8.07 | $8.07 | 1,300 | — | — |
| 2022-04-12 | $8.13 | $8.13 | 1,000 | — | — |
| 2022-04-11 | $7.82 | $7.82 | 700 | — | — |
| 2022-04-08 | $8.10 | $8.10 | 900 | — | — |
| 2022-04-07 | $8.05 | $8.05 | 2,400 | — | — |
| 2022-04-06 | $8.08 | $8.08 | 4,800 | — | — |
| 2022-04-05 | $8.31 | $8.31 | 2,000 | — | — |
| 2022-04-04 | $8.08 | $8.08 | 22,700 | — | — |
| 2022-04-01 | $8.26 | $8.26 | 5,400 | — | — |
| 2022-03-31 | $8.13 | $8.13 | 600 | — | — |
| 2022-03-30 | $8.27 | $8.27 | 8,500 | — | — |
| 2022-03-29 | $8.28 | $8.28 | 1,200 | — | — |
| 2022-03-28 | $8.48 | $8.48 | 14,900 | — | — |
| 2022-03-25 | $8.50 | $8.50 | 17,600 | — | — |
| 2022-03-24 | $7.98 | $7.98 | 17,900 | — | — |
| 2022-03-23 | $8.05 | $8.05 | 7,400 | — | — |
| 2022-03-22 | $8.16 | $8.16 | 12,000 | — | — |
| 2022-03-21 | $8.46 | $8.46 | 11,500 | — | — |
| 2022-03-18 | $8.48 | $8.48 | 6,000 | — | — |
| 2022-03-17 | $8.34 | $8.34 | 14,600 | — | — |
| 2022-03-16 | $8.21 | $8.21 | 18,800 | — | — |
| 2022-03-15 | $7.59 | $7.59 | 14,600 | — | — |
| 2022-03-14 | $7.95 | $7.95 | 13,700 | — | — |
| 2022-03-11 | $8.04 | $8.04 | 3,700 | — | — |
| 2022-03-10 | $8.17 | $8.17 | 5,300 | — | — |
| 2022-03-09 | $8.20 | $8.20 | 11,600 | — | — |
| 2022-03-08 | $8.29 | $8.29 | 4,000 | — | — |
| 2022-03-07 | $8.53 | $8.53 | 10,900 | — | — |
| 2022-03-04 | $8.14 | $8.14 | 5,400 | — | — |
| 2022-03-03 | $8.29 | $8.29 | 12,400 | — | — |
| 2022-03-02 | $8.16 | $8.16 | 14,000 | — | — |
| 2022-03-01 | $8.01 | $8.01 | 2,700 | — | — |
| 2022-02-28 | $7.85 | $7.85 | 5,900 | — | — |
| 2022-02-25 | $8.00 | $8.00 | 11,400 | — | — |
| 2022-02-24 | $7.90 | $7.90 | 2,800 | — | — |
| 2022-02-23 | $7.76 | $7.76 | 4,900 | — | — |
| 2022-02-22 | $7.89 | $7.89 | 2,700 | — | — |
| 2022-02-18 | $7.98 | $7.98 | 10,600 | — | — |
| 2022-02-17 | $7.96 | $7.96 | 3,000 | — | — |
| 2022-02-16 | $7.63 | $7.63 | 5,400 | — | — |
| 2022-02-15 | $7.73 | $7.73 | 3,000 | — | — |
| 2022-02-14 | $7.26 | $7.26 | 4,700 | — | — |
| 2022-02-11 | $7.46 | $7.46 | 26,200 | — | — |
| 2022-02-10 | $7.89 | $7.89 | 9,000 | — | — |
| 2022-02-09 | $7.92 | $7.92 | 3,000 | — | — |
| 2022-02-08 | $7.91 | $7.91 | 3,000 | — | — |
| 2022-02-07 | $7.83 | $7.83 | 5,700 | — | — |
| 2022-02-04 | $7.82 | $7.82 | 4,700 | — | — |
| 2022-02-03 | $7.86 | $7.86 | 2,700 | — | — |
| 2022-02-02 | $7.81 | $7.81 | 3,000 | — | — |
| 2022-02-01 | $7.99 | $7.99 | 3,800 | — | — |
| 2022-01-31 | $8.02 | $8.02 | 7,900 | — | — |
| 2022-01-28 | $7.80 | $7.80 | 11,000 | — | — |
| 2022-01-27 | $7.98 | $7.98 | 1,600 | — | — |
| 2022-01-26 | $7.75 | $7.75 | 5,500 | — | — |
| 2022-01-25 | $7.75 | $7.75 | 2,700 | — | — |
| 2022-01-24 | $7.81 | $7.81 | 27,800 | — | — |
| 2022-01-21 | $7.98 | $7.98 | 10,900 | — | — |
| 2022-01-20 | $7.97 | $7.97 | 4,600 | — | — |
| 2022-01-19 | $7.91 | $7.91 | 3,000 | — | — |
| 2022-01-18 | $7.91 | $7.91 | 8,000 | — | — |
| 2022-01-14 | $8.03 | $8.03 | 3,100 | — | — |
| 2022-01-13 | $8.10 | $8.10 | 1,700 | — | — |
| 2022-01-12 | $7.93 | $7.93 | 7,000 | — | — |
| 2022-01-11 | $8.13 | $8.13 | 3,200 | — | — |
| 2022-01-10 | $7.89 | $7.89 | 8,100 | — | — |
| 2022-01-07 | $7.88 | $7.88 | 2,700 | — | — |
| 2022-01-06 | $7.97 | $7.97 | 3,100 | — | — |
| 2022-01-05 | $8.03 | $8.03 | 4,800 | — | — |
| 2022-01-04 | $8.50 | $8.50 | 20,900 | — | — |
| 2022-01-03 | $8.48 | $8.48 | 7,400 | — | — |