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
- 2006-11-02 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 | $3.62 | $3.62 | 13,550 | — | — |
| 2022-12-29 | $3.44 | $3.44 | 10,950 | — | — |
| 2022-12-28 | $3.46 | $3.46 | 6,900 | — | — |
| 2022-12-27 | $3.68 | $3.68 | 11,100 | — | — |
| 2022-12-23 | $3.88 | $3.88 | 19,600 | — | — |
| 2022-12-22 | $3.50 | $3.50 | 12,650 | — | — |
| 2022-12-21 | $3.64 | $3.64 | 13,250 | — | — |
| 2022-12-20 | $3.72 | $3.72 | 13,350 | — | — |
| 2022-12-19 | $3.48 | $3.48 | 12,150 | — | — |
| 2022-12-16 | $3.90 | $3.90 | 16,050 | — | — |
| 2022-12-15 | $4.20 | $4.20 | 23,800 | — | — |
| 2022-12-14 | $4.26 | $4.26 | 10,200 | — | — |
| 2022-12-13 | $4.54 | $4.54 | 21,250 | — | — |
| 2022-12-12 | $4.70 | $4.70 | 20,200 | — | — |
| 2022-12-09 | $4.68 | $4.68 | 4,300 | — | — |
| 2022-12-08 | $4.66 | $4.66 | 13,600 | — | — |
| 2022-12-07 | $4.64 | $4.64 | 8,300 | — | — |
| 2022-12-06 | $4.80 | $4.80 | 4,450 | — | — |
| 2022-12-05 | $4.68 | $4.68 | 6,400 | — | — |
| 2022-12-02 | $5.10 | $5.10 | 11,300 | — | — |
| 2022-12-01 | $4.90 | $4.90 | 11,350 | — | — |
| 2022-11-30 | $5.02 | $5.02 | 4,550 | — | — |
| 2022-11-29 | $4.98 | $4.98 | 3,050 | — | — |
| 2022-11-28 | $4.94 | $4.94 | 17,200 | — | — |
| 2022-11-25 | $4.98 | $4.98 | 6,850 | — | — |
| 2022-11-23 | $5.30 | $5.30 | 8,650 | — | — |
| 2022-11-22 | $5.08 | $5.08 | 9,450 | — | — |
| 2022-11-21 | $5.40 | $5.40 | 4,000 | — | — |
| 2022-11-18 | $5.70 | $5.70 | 10,600 | — | — |
| 2022-11-17 | $5.60 | $5.60 | 12,600 | — | — |
| 2022-11-16 | $5.56 | $5.56 | 12,200 | — | — |
| 2022-11-15 | $5.90 | $5.90 | 26,000 | — | — |
| 2022-11-14 | $6.14 | $6.14 | 6,550 | — | — |
| 2022-11-11 | $5.98 | $5.98 | 8,800 | — | — |
| 2022-11-10 | $5.90 | $5.90 | 6,800 | — | — |
| 2022-11-09 | $5.62 | $5.62 | 3,600 | — | — |
| 2022-11-08 | $5.80 | $5.80 | 5,350 | — | — |
| 2022-11-07 | $5.62 | $5.62 | 7,150 | — | — |
| 2022-11-04 | $5.90 | $5.90 | 2,100 | — | — |
| 2022-11-03 | $5.84 | $5.84 | 3,500 | — | — |
| 2022-11-02 | $6.00 | $6.00 | 3,000 | — | — |
| 2022-11-01 | $6.06 | $6.06 | 4,800 | — | — |
| 2022-10-31 | $5.96 | $5.96 | 6,650 | — | — |
| 2022-10-28 | $6.00 | $6.00 | 4,200 | — | — |
| 2022-10-27 | $6.20 | $6.20 | 4,000 | — | — |
| 2022-10-26 | $6.14 | $6.14 | 2,900 | — | — |
| 2022-10-25 | $6.16 | $6.16 | 6,650 | — | — |
| 2022-10-24 | $6.12 | $6.12 | 7,450 | — | — |
| 2022-10-21 | $6.00 | $6.00 | 13,800 | — | — |
| 2022-10-20 | $5.70 | $5.70 | 18,300 | — | — |
| 2022-10-19 | $5.88 | $5.88 | 17,400 | — | — |
| 2022-10-18 | $5.80 | $5.80 | 30,700 | — | — |
| 2022-10-17 | $4.84 | $4.84 | 39,650 | — | — |
| 2022-10-14 | $4.76 | $4.76 | 34,300 | — | — |
| 2022-10-13 | $5.10 | $5.10 | 22,150 | — | — |
| 2022-10-12 | $5.10 | $5.10 | 29,650 | — | — |
| 2022-10-11 | $5.12 | $5.12 | 15,200 | — | — |
| 2022-10-10 | $5.36 | $5.36 | 24,450 | — | — |
| 2022-10-07 | $5.62 | $5.62 | 36,550 | — | — |
| 2022-10-06 | $5.66 | $5.66 | 29,400 | — | — |
| 2022-10-05 | $5.50 | $5.50 | 25,000 | — | — |
| 2022-10-04 | $5.68 | $5.68 | 25,450 | — | — |
| 2022-10-03 | $5.46 | $5.46 | 39,000 | — | — |
| 2022-09-30 | $5.30 | $5.30 | 48,250 | — | — |
| 2022-09-29 | $5.36 | $5.36 | 68,950 | — | — |
| 2022-09-28 | $5.44 | $5.44 | 51,450 | — | — |
| 2022-09-27 | $5.56 | $5.56 | 46,100 | — | — |
| 2022-09-26 | $5.80 | $5.80 | 59,350 | — | — |
| 2022-09-23 | $7.22 | $7.22 | 23,050 | — | — |
| 2022-09-22 | $7.66 | $7.66 | 4,850 | — | — |
| 2022-09-21 | $8.00 | $8.00 | 4,350 | — | — |
| 2022-09-20 | $7.62 | $7.62 | 7,800 | — | — |
| 2022-09-19 | $7.44 | $7.44 | 9,700 | — | — |
| 2022-09-16 | $7.80 | $7.80 | 7,350 | — | — |
| 2022-09-15 | $8.04 | $8.04 | 5,950 | — | — |
| 2022-09-14 | $7.92 | $7.92 | 6,250 | — | — |
| 2022-09-13 | $8.16 | $8.16 | 3,150 | — | — |
| 2022-09-12 | $7.96 | $7.96 | 6,850 | — | — |
| 2022-09-09 | $8.02 | $8.02 | 17,650 | — | — |
| 2022-09-08 | $7.72 | $7.72 | 15,400 | — | — |
| 2022-09-07 | $7.56 | $7.56 | 9,750 | — | — |
| 2022-09-06 | $7.90 | $7.90 | 7,350 | — | — |
| 2022-09-02 | $8.30 | $8.30 | 5,850 | — | — |
| 2022-09-01 | $8.20 | $8.20 | 6,000 | — | — |
| 2022-08-31 | $8.40 | $8.40 | 7,400 | — | — |
| 2022-08-30 | $8.74 | $8.74 | 11,450 | — | — |
| 2022-08-29 | $8.26 | $8.26 | 4,250 | — | — |
| 2022-08-26 | $7.96 | $7.96 | 2,950 | — | — |
| 2022-08-25 | $7.94 | $7.94 | 7,600 | — | — |
| 2022-08-24 | $8.04 | $8.04 | 20,500 | — | — |
| 2022-08-23 | $7.84 | $7.84 | 2,650 | — | — |
| 2022-08-22 | $7.84 | $7.84 | 10,200 | — | — |
| 2022-08-19 | $8.10 | $8.10 | 19,000 | — | — |
| 2022-08-18 | $8.76 | $8.76 | 14,000 | — | — |
| 2022-08-17 | $8.66 | $8.66 | 45,850 | — | — |
| 2022-08-16 | $9.76 | $9.76 | 12,650 | — | — |
| 2022-08-15 | $10.10 | $10.10 | 21,400 | — | — |
| 2022-08-12 | $10.04 | $10.04 | 26,600 | — | — |
| 2022-08-11 | $10.10 | $10.10 | 14,200 | — | — |
| 2022-08-10 | $9.82 | $9.82 | 16,200 | — | — |
| 2022-08-09 | $9.50 | $9.50 | 20,300 | — | — |
| 2022-08-08 | $10.10 | $10.10 | 18,000 | — | — |
| 2022-08-05 | $10.22 | $10.22 | 13,350 | — | — |
| 2022-08-04 | $10.00 | $10.00 | 3,450 | — | — |
| 2022-08-03 | $10.02 | $10.02 | 15,600 | — | — |
| 2022-08-02 | $9.56 | $9.56 | 32,150 | — | — |
| 2022-08-01 | $9.10 | $9.10 | 8,000 | — | — |
| 2022-07-29 | $9.20 | $9.20 | 5,700 | — | — |
| 2022-07-28 | $8.96 | $8.96 | 9,550 | — | — |
| 2022-07-27 | $8.68 | $8.68 | 4,050 | — | — |
| 2022-07-26 | $8.60 | $8.60 | 11,150 | — | — |
| 2022-07-25 | $8.88 | $8.88 | 5,100 | — | — |
| 2022-07-22 | $9.06 | $9.06 | 12,450 | — | — |
| 2022-07-21 | $8.96 | $8.96 | 23,100 | — | — |
| 2022-07-20 | $8.74 | $8.74 | 20,750 | — | — |
| 2022-07-19 | $8.64 | $8.64 | 20,850 | — | — |
| 2022-07-18 | $8.68 | $8.68 | 28,350 | — | — |
| 2022-07-15 | $8.62 | $8.62 | 7,450 | — | — |
| 2022-07-14 | $8.78 | $8.78 | 9,500 | — | — |
| 2022-07-13 | $8.70 | $8.70 | 4,500 | — | — |
| 2022-07-12 | $8.18 | $8.18 | 4,400 | — | — |
| 2022-07-11 | $8.48 | $8.48 | 4,600 | — | — |
| 2022-07-08 | $8.52 | $8.52 | 19,650 | — | — |
| 2022-07-07 | $8.08 | $8.08 | 19,100 | — | — |
| 2022-07-06 | $7.48 | $7.48 | 7,200 | — | — |
| 2022-07-05 | $7.14 | $7.14 | 8,450 | — | — |
| 2022-07-01 | $6.74 | $6.74 | 10,400 | — | — |
| 2022-06-30 | $6.32 | $6.32 | 8,950 | — | — |
| 2022-06-29 | $6.56 | $6.56 | 12,600 | — | — |
| 2022-06-28 | $6.84 | $6.84 | 30,750 | — | — |
| 2022-06-27 | $6.96 | $6.96 | 15,000 | — | — |
| 2022-06-24 | $6.38 | $6.38 | 40,850 | — | — |
| 2022-06-23 | $6.44 | $6.44 | 8,050 | — | — |
| 2022-06-22 | $6.20 | $6.20 | 8,350 | — | — |
| 2022-06-21 | $6.34 | $6.34 | 16,700 | — | — |
| 2022-06-17 | $6.42 | $6.42 | 6,800 | — | — |
| 2022-06-16 | $6.26 | $6.26 | 20,450 | — | — |
| 2022-06-15 | $6.58 | $6.58 | 10,100 | — | — |
| 2022-06-14 | $6.48 | $6.48 | 5,500 | — | — |
| 2022-06-13 | $6.46 | $6.46 | 20,350 | — | — |
| 2022-06-10 | $7.16 | $7.16 | 20,500 | — | — |
| 2022-06-09 | $7.28 | $7.28 | 8,750 | — | — |
| 2022-06-08 | $7.58 | $7.58 | 5,600 | — | — |
| 2022-06-07 | $7.32 | $7.32 | 17,600 | — | — |
| 2022-06-06 | $7.28 | $7.28 | 6,350 | — | — |
| 2022-06-03 | $7.58 | $7.58 | 6,400 | — | — |
| 2022-06-02 | $7.42 | $7.42 | 14,550 | — | — |
| 2022-06-01 | $7.38 | $7.38 | 22,000 | — | — |
| 2022-05-31 | $7.66 | $7.66 | 7,250 | — | — |
| 2022-05-27 | $7.74 | $7.74 | 33,350 | — | — |
| 2022-05-26 | $7.40 | $7.40 | 16,250 | — | — |
| 2022-05-25 | $7.12 | $7.12 | 9,100 | — | — |
| 2022-05-24 | $6.76 | $6.76 | 14,100 | — | — |
| 2022-05-23 | $7.24 | $7.24 | 10,000 | — | — |
| 2022-05-20 | $7.22 | $7.22 | 9,450 | — | — |
| 2022-05-19 | $7.30 | $7.30 | 11,400 | — | — |
| 2022-05-18 | $7.14 | $7.14 | 11,300 | — | — |
| 2022-05-17 | $7.30 | $7.30 | 23,500 | — | — |
| 2022-05-16 | $7.20 | $7.20 | 10,800 | — | — |
| 2022-05-13 | $7.04 | $7.04 | 19,400 | — | — |
| 2022-05-12 | $6.64 | $6.64 | 25,350 | — | — |
| 2022-05-11 | $6.68 | $6.68 | 70,350 | — | — |
| 2022-05-10 | $6.96 | $6.96 | 14,650 | — | — |
| 2022-05-09 | $7.12 | $7.12 | 63,250 | — | — |
| 2022-05-06 | $7.42 | $7.42 | 34,100 | — | — |
| 2022-05-05 | $7.82 | $7.82 | 14,500 | — | — |
| 2022-05-04 | $8.14 | $8.14 | 43,250 | — | — |
| 2022-05-03 | $7.76 | $7.76 | 33,650 | — | — |
| 2022-05-02 | $8.02 | $8.02 | 27,150 | — | — |
| 2022-04-29 | $7.68 | $7.68 | 83,050 | — | — |
| 2022-04-28 | $7.68 | $7.68 | 50,500 | — | — |
| 2022-04-27 | $8.10 | $8.10 | 116,750 | — | — |
| 2022-04-26 | $8.10 | $8.10 | 76,200 | — | — |
| 2022-04-25 | $8.48 | $8.48 | 196,600 | — | — |
| 2022-04-22 | $8.02 | $8.02 | 188,650 | — | — |
| 2022-04-21 | $8.12 | $8.12 | 242,050 | — | — |
| 2022-04-20 | $7.52 | $7.52 | 76,650 | — | — |
| 2022-04-19 | $7.62 | $7.62 | 117,950 | — | — |
| 2022-04-18 | $7.62 | $7.62 | 271,400 | — | — |
| 2022-04-14 | $8.30 | $8.30 | 4,201,500 | — | — |
| 2022-04-13 | $7.72 | $7.72 | 175,550 | — | — |
| 2022-04-12 | $7.64 | $7.64 | 156,400 | — | — |
| 2022-04-11 | $8.58 | $8.58 | 129,250 | — | — |
| 2022-04-08 | $8.38 | $8.38 | 245,000 | — | — |
| 2022-04-07 | $8.54 | $8.54 | 128,050 | — | — |
| 2022-04-06 | $8.62 | $8.62 | 286,800 | — | — |
| 2022-04-05 | $9.38 | $9.38 | 708,650 | — | — |
| 2022-04-04 | $10.86 | $10.86 | 1,272,850 | — | — |
| 2022-04-01 | $12.24 | $12.24 | 791,550 | — | — |
| 2022-03-31 | $10.42 | $10.42 | 33,550 | — | — |
| 2022-03-30 | $10.60 | $10.60 | 72,000 | — | — |
| 2022-03-29 | $10.78 | $10.78 | 302,650 | — | — |
| 2022-03-28 | $10.20 | $10.20 | 20,850 | — | — |
| 2022-03-25 | $10.00 | $10.00 | 95,200 | — | — |
| 2022-03-24 | $10.68 | $10.68 | 461,800 | — | — |
| 2022-03-23 | $9.02 | $9.02 | 26,250 | — | — |
| 2022-03-22 | $9.08 | $9.08 | 52,400 | — | — |
| 2022-03-21 | $8.80 | $8.80 | 75,050 | — | — |
| 2022-03-18 | $8.64 | $8.64 | 100,750 | — | — |
| 2022-03-17 | $7.80 | $7.80 | 103,300 | — | — |
| 2022-03-16 | $7.40 | $7.40 | 36,000 | — | — |
| 2022-03-15 | $7.24 | $7.24 | 39,700 | — | — |
| 2022-03-14 | $7.10 | $7.10 | 24,100 | — | — |
| 2022-03-11 | $7.78 | $7.78 | 35,950 | — | — |
| 2022-03-10 | $7.60 | $7.60 | 12,650 | — | — |
| 2022-03-09 | $7.82 | $7.82 | 82,150 | — | — |
| 2022-03-08 | $7.68 | $7.68 | 28,400 | — | — |
| 2022-03-07 | $7.62 | $7.62 | 34,900 | — | — |
| 2022-03-04 | $8.32 | $8.32 | 82,850 | — | — |
| 2022-03-03 | $7.98 | $7.98 | 74,750 | — | — |
| 2022-03-02 | $8.30 | $8.30 | 37,750 | — | — |
| 2022-03-01 | $7.78 | $7.78 | 35,700 | — | — |
| 2022-02-28 | $8.38 | $8.38 | 64,750 | — | — |
| 2022-02-25 | $8.00 | $8.00 | 24,000 | — | — |
| 2022-02-24 | $8.26 | $8.26 | 49,900 | — | — |
| 2022-02-23 | $7.56 | $7.56 | 53,000 | — | — |
| 2022-02-22 | $7.76 | $7.76 | 71,900 | — | — |
| 2022-02-18 | $8.40 | $8.40 | 56,350 | — | — |
| 2022-02-17 | $8.60 | $8.60 | 98,350 | — | — |
| 2022-02-16 | $9.12 | $9.12 | 75,000 | — | — |
| 2022-02-15 | $9.16 | $9.16 | 57,450 | — | — |
| 2022-02-14 | $9.14 | $9.14 | 42,550 | — | — |
| 2022-02-11 | $9.64 | $9.64 | 26,050 | — | — |
| 2022-02-10 | $10.00 | $10.00 | 59,350 | — | — |
| 2022-02-09 | $10.34 | $10.34 | 53,350 | — | — |
| 2022-02-08 | $9.72 | $9.72 | 32,950 | — | — |
| 2022-02-07 | $9.94 | $9.94 | 77,400 | — | — |
| 2022-02-04 | $10.68 | $10.68 | 40,450 | — | — |
| 2022-02-03 | $10.44 | $10.44 | 15,750 | — | — |
| 2022-02-02 | $11.12 | $11.12 | 17,800 | — | — |
| 2022-02-01 | $11.30 | $11.30 | 35,700 | — | — |
| 2022-01-31 | $10.68 | $10.68 | 24,000 | — | — |
| 2022-01-28 | $10.22 | $10.22 | 37,350 | — | — |
| 2022-01-27 | $10.52 | $10.52 | 32,600 | — | — |
| 2022-01-26 | $10.84 | $10.84 | 21,500 | — | — |
| 2022-01-25 | $11.62 | $11.62 | 11,050 | — | — |
| 2022-01-24 | $11.58 | $11.58 | 37,850 | — | — |
| 2022-01-21 | $12.16 | $12.16 | 24,900 | — | — |
| 2022-01-20 | $12.20 | $12.20 | 92,000 | — | — |
| 2022-01-19 | $12.10 | $12.10 | 23,700 | — | — |
| 2022-01-18 | $12.94 | $12.94 | 13,950 | — | — |
| 2022-01-14 | $13.18 | $13.18 | 25,000 | — | — |
| 2022-01-13 | $13.72 | $13.72 | 389,750 | — | — |
| 2022-01-12 | $14.66 | $14.66 | 25,650 | — | — |
| 2022-01-11 | $15.60 | $15.60 | 12,700 | — | — |
| 2022-01-10 | $15.48 | $15.48 | 33,550 | — | — |
| 2022-01-07 | $15.72 | $15.72 | 13,700 | — | — |
| 2022-01-06 | $15.70 | $15.70 | 13,800 | — | — |
| 2022-01-05 | $16.16 | $16.16 | 9,850 | — | — |
| 2022-01-04 | $16.78 | $16.78 | 22,950 | — | — |
| 2022-01-03 | $17.52 | $17.52 | 45,950 | — | — |