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
- 2020-10-08 to 2026-09-01
- 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 | $4.25 | $4.25 | 22,900 | — | — |
| 2022-12-29 | $4.11 | $4.11 | 34,500 | — | — |
| 2022-12-28 | $3.99 | $3.99 | 22,100 | — | — |
| 2022-12-27 | $4.16 | $4.16 | 17,000 | — | — |
| 2022-12-23 | $4.10 | $4.10 | 29,700 | — | — |
| 2022-12-22 | $3.80 | $3.80 | 38,000 | — | — |
| 2022-12-21 | $3.48 | $3.48 | 89,300 | — | — |
| 2022-12-20 | $3.54 | $3.54 | 33,300 | — | — |
| 2022-12-19 | $3.66 | $3.66 | 17,000 | — | — |
| 2022-12-16 | $3.64 | $3.64 | 57,000 | — | — |
| 2022-12-15 | $3.78 | $3.78 | 78,600 | — | — |
| 2022-12-14 | $3.64 | $3.64 | 3,300 | — | — |
| 2022-12-13 | $3.69 | $3.69 | 20,000 | — | — |
| 2022-12-12 | $3.73 | $3.73 | 13,500 | — | — |
| 2022-12-09 | $3.59 | $3.59 | 22,000 | — | — |
| 2022-12-08 | $3.84 | $3.84 | 91,400 | — | — |
| 2022-12-07 | $3.52 | $3.52 | 74,200 | — | — |
| 2022-12-06 | $3.63 | $3.63 | 85,900 | — | — |
| 2022-12-05 | $3.61 | $3.61 | 191,400 | — | — |
| 2022-12-02 | $4.00 | $4.00 | 105,300 | — | — |
| 2022-12-01 | $4.10 | $4.10 | 416,000 | — | — |
| 2022-11-30 | $6.90 | $6.90 | 13,500 | — | — |
| 2022-11-29 | $6.79 | $6.79 | 24,800 | — | — |
| 2022-11-28 | $7.02 | $7.02 | 6,900 | — | — |
| 2022-11-25 | $7.40 | $7.40 | 0 | — | — |
| 2022-11-23 | $7.40 | $7.40 | 13,100 | — | — |
| 2022-11-22 | $7.30 | $7.30 | 3,300 | — | — |
| 2022-11-21 | $7.57 | $7.57 | 1,100 | — | — |
| 2022-11-18 | $7.52 | $7.52 | 1,300 | — | — |
| 2022-11-17 | $7.64 | $7.64 | 2,800 | — | — |
| 2022-11-16 | $8.27 | $8.27 | 500 | — | — |
| 2022-11-15 | $8.20 | $8.20 | 5,600 | — | — |
| 2022-11-14 | $8.10 | $8.10 | 1,200 | — | — |
| 2022-11-11 | $8.01 | $8.01 | 700 | — | — |
| 2022-11-10 | $8.00 | $8.00 | 3,600 | — | — |
| 2022-11-09 | $8.10 | $8.10 | 0 | — | — |
| 2022-11-08 | $8.10 | $8.10 | 1,300 | — | — |
| 2022-11-07 | $8.22 | $8.22 | 600 | — | — |
| 2022-11-04 | $8.15 | $8.15 | 3,600 | — | — |
| 2022-11-03 | $8.62 | $8.62 | 13,100 | — | — |
| 2022-11-02 | $8.25 | $8.25 | 3,800 | — | — |
| 2022-11-01 | $8.02 | $8.02 | 9,300 | — | — |
| 2022-10-31 | $8.15 | $8.15 | 6,400 | — | — |
| 2022-10-28 | $7.50 | $7.50 | 14,600 | — | — |
| 2022-10-27 | $8.25 | $8.25 | 12,900 | — | — |
| 2022-10-26 | $8.25 | $8.25 | 12,000 | — | — |
| 2022-10-25 | $7.76 | $7.76 | 20,600 | — | — |
| 2022-10-24 | $7.82 | $7.82 | 50,000 | — | — |
| 2022-10-21 | $7.00 | $7.00 | 700 | — | — |
| 2022-10-20 | $7.16 | $7.16 | 1,200 | — | — |
| 2022-10-19 | $7.01 | $7.01 | 2,300 | — | — |
| 2022-10-18 | $7.31 | $7.31 | 900 | — | — |
| 2022-10-17 | $7.21 | $7.21 | 9,100 | — | — |
| 2022-10-14 | $7.31 | $7.31 | 17,700 | — | — |
| 2022-10-13 | $7.30 | $7.30 | 500 | — | — |
| 2022-10-12 | $7.29 | $7.29 | 9,400 | — | — |
| 2022-10-11 | $6.90 | $6.90 | 11,500 | — | — |
| 2022-10-10 | $7.31 | $7.31 | 1,300 | — | — |
| 2022-10-07 | $7.01 | $7.01 | 15,600 | — | — |
| 2022-10-06 | $6.98 | $6.98 | 1,200 | — | — |
| 2022-10-05 | $6.70 | $6.70 | 900 | — | — |
| 2022-10-04 | $6.83 | $6.83 | 1,900 | — | — |
| 2022-10-03 | $7.10 | $7.10 | 9,600 | — | — |
| 2022-09-30 | $7.20 | $7.20 | 5,900 | — | — |
| 2022-09-29 | $6.70 | $6.70 | 5,600 | — | — |
| 2022-09-28 | $6.43 | $6.43 | 8,200 | — | — |
| 2022-09-27 | $6.75 | $6.75 | 3,600 | — | — |
| 2022-09-26 | $6.75 | $6.75 | 4,100 | — | — |
| 2022-09-23 | $6.96 | $6.96 | 17,000 | — | — |
| 2022-09-22 | $6.78 | $6.78 | 6,700 | — | — |
| 2022-09-21 | $6.47 | $6.47 | 5,500 | — | — |
| 2022-09-20 | $6.70 | $6.70 | 800 | — | — |
| 2022-09-19 | $6.70 | $6.70 | 10,500 | — | — |
| 2022-09-16 | $6.50 | $6.50 | 9,200 | — | — |
| 2022-09-15 | $7.25 | $7.25 | 3,100 | — | — |
| 2022-09-14 | $6.85 | $6.85 | 2,700 | — | — |
| 2022-09-13 | $6.94 | $6.94 | 1,600 | — | — |
| 2022-09-12 | $6.94 | $6.94 | 3,200 | — | — |
| 2022-09-09 | $7.31 | $7.31 | 1,000 | — | — |
| 2022-09-08 | $7.30 | $7.30 | 1,300 | — | — |
| 2022-09-07 | $6.87 | $6.87 | 1,700 | — | — |
| 2022-09-06 | $7.31 | $7.31 | 1,900 | — | — |
| 2022-09-02 | $7.00 | $7.00 | 700 | — | — |
| 2022-09-01 | $7.30 | $7.30 | 0 | — | — |
| 2022-08-31 | $7.30 | $7.30 | 2,700 | — | — |
| 2022-08-30 | $7.00 | $7.00 | 0 | — | — |
| 2022-08-29 | $7.00 | $7.00 | 4,000 | — | — |
| 2022-08-26 | $6.69 | $6.69 | 3,200 | — | — |
| 2022-08-25 | $6.80 | $6.80 | 1,000 | — | — |
| 2022-08-24 | $7.00 | $7.00 | 6,600 | — | — |
| 2022-08-23 | $6.91 | $6.91 | 2,100 | — | — |
| 2022-08-22 | $7.15 | $7.15 | 0 | — | — |
| 2022-08-19 | $7.15 | $7.15 | 6,400 | — | — |
| 2022-08-18 | $7.31 | $7.31 | 2,500 | — | — |
| 2022-08-17 | $7.76 | $7.76 | 3,000 | — | — |
| 2022-08-16 | $7.12 | $7.12 | 4,600 | — | — |
| 2022-08-15 | $7.35 | $7.35 | 9,500 | — | — |
| 2022-08-12 | $6.43 | $6.43 | 5,000 | — | — |
| 2022-08-11 | $6.45 | $6.45 | 100 | — | — |
| 2022-08-10 | $6.45 | $6.45 | 100 | — | — |
| 2022-08-09 | $6.45 | $6.45 | 200 | — | — |
| 2022-08-08 | $6.47 | $6.47 | 0 | — | — |
| 2022-08-05 | $6.47 | $6.47 | 400 | — | — |
| 2022-08-04 | $6.47 | $6.47 | 3,800 | — | — |
| 2022-08-03 | $6.50 | $6.50 | 2,600 | — | — |
| 2022-08-02 | $6.60 | $6.60 | 4,600 | — | — |
| 2022-08-01 | $6.55 | $6.55 | 0 | — | — |
| 2022-07-29 | $6.55 | $6.55 | 600 | — | — |
| 2022-07-28 | $6.49 | $6.49 | 1,400 | — | — |
| 2022-07-27 | $6.15 | $6.15 | 0 | — | — |
| 2022-07-26 | $6.15 | $6.15 | 1,700 | — | — |
| 2022-07-25 | $6.49 | $6.49 | 900 | — | — |
| 2022-07-22 | $6.25 | $6.25 | 0 | — | — |
| 2022-07-21 | $6.25 | $6.25 | 2,800 | — | — |
| 2022-07-20 | $6.48 | $6.48 | 600 | — | — |
| 2022-07-19 | $6.42 | $6.42 | 400 | — | — |
| 2022-07-18 | $6.13 | $6.13 | 800 | — | — |
| 2022-07-15 | $6.30 | $6.30 | 2,400 | — | — |
| 2022-07-14 | $6.11 | $6.11 | 900 | — | — |
| 2022-07-13 | $6.12 | $6.12 | 900 | — | — |
| 2022-07-12 | $6.09 | $6.09 | 4,400 | — | — |
| 2022-07-11 | $5.91 | $5.91 | 1,500 | — | — |
| 2022-07-08 | $6.17 | $6.17 | 4,600 | — | — |
| 2022-07-07 | $5.73 | $5.73 | 600 | — | — |
| 2022-07-06 | $5.79 | $5.79 | 8,300 | — | — |
| 2022-07-05 | $6.65 | $6.65 | 5,700 | — | — |
| 2022-07-01 | $6.77 | $6.77 | 2,800 | — | — |
| 2022-06-30 | $7.07 | $7.07 | 2,100 | — | — |
| 2022-06-29 | $6.90 | $6.90 | 2,000 | — | — |
| 2022-06-28 | $6.72 | $6.72 | 26,400 | — | — |
| 2022-06-27 | $7.00 | $7.00 | 5,200 | — | — |
| 2022-06-24 | $7.23 | $7.23 | 31,800 | — | — |
| 2022-06-23 | $6.71 | $6.71 | 8,800 | — | — |
| 2022-06-22 | $6.69 | $6.69 | 17,900 | — | — |
| 2022-06-21 | $6.39 | $6.39 | 10,400 | — | — |
| 2022-06-17 | $6.31 | $6.31 | 3,400 | — | — |
| 2022-06-16 | $6.28 | $6.28 | 27,600 | — | — |
| 2022-06-15 | $6.67 | $6.67 | 6,100 | — | — |
| 2022-06-14 | $6.01 | $6.01 | 1,500 | — | — |
| 2022-06-13 | $6.25 | $6.24 | 5,500 | — | — |
| 2022-06-10 | $6.55 | $6.55 | 1,300 | — | — |
| 2022-06-09 | $6.41 | $6.41 | 800 | — | — |
| 2022-06-08 | $6.30 | $6.30 | 4,300 | — | — |
| 2022-06-07 | $6.28 | $6.28 | 3,500 | — | — |
| 2022-06-06 | $6.35 | $6.35 | 2,300 | — | — |
| 2022-06-03 | $6.43 | $6.43 | 500 | — | — |
| 2022-06-02 | $6.41 | $6.41 | 1,300 | — | — |
| 2022-06-01 | $6.17 | $6.17 | 6,100 | — | — |
| 2022-05-31 | $6.23 | $6.23 | 34,800 | — | — |
| 2022-05-27 | $6.29 | $6.29 | 4,400 | — | — |
| 2022-05-26 | $5.88 | $5.88 | 7,100 | — | — |
| 2022-05-25 | $6.06 | $6.06 | 0 | — | — |
| 2022-05-24 | $6.06 | $6.06 | 3,100 | — | — |
| 2022-05-23 | $6.10 | $6.10 | 5,500 | — | — |
| 2022-05-20 | $6.20 | $6.20 | 7,100 | — | — |
| 2022-05-19 | $6.55 | $6.55 | 900 | — | — |
| 2022-05-18 | $6.35 | $6.35 | 3,400 | — | — |
| 2022-05-17 | $6.15 | $6.15 | 5,000 | — | — |
| 2022-05-16 | $6.38 | $6.38 | 6,100 | — | — |
| 2022-05-13 | $6.21 | $6.21 | 5,700 | — | — |
| 2022-05-12 | $5.79 | $5.79 | 1,600 | — | — |
| 2022-05-11 | $5.83 | $5.83 | 7,000 | — | — |
| 2022-05-10 | $5.75 | $5.75 | 6,100 | — | — |
| 2022-05-09 | $6.42 | $6.42 | 7,100 | — | — |
| 2022-05-06 | $6.60 | $6.60 | 8,100 | — | — |
| 2022-05-05 | $6.36 | $6.36 | 5,200 | — | — |
| 2022-05-04 | $6.50 | $6.50 | 8,200 | — | — |
| 2022-05-03 | $6.54 | $6.54 | 2,200 | — | — |
| 2022-05-02 | $6.40 | $6.40 | 3,500 | — | — |
| 2022-04-29 | $6.91 | $6.91 | 10,000 | — | — |
| 2022-04-28 | $6.25 | $6.25 | 6,400 | — | — |
| 2022-04-27 | $6.75 | $6.75 | 5,600 | — | — |
| 2022-04-26 | $7.03 | $7.03 | 30,200 | — | — |
| 2022-04-25 | $6.90 | $6.90 | 7,900 | — | — |
| 2022-04-22 | $6.57 | $6.57 | 8,100 | — | — |
| 2022-04-21 | $6.89 | $6.89 | 4,700 | — | — |
| 2022-04-20 | $6.90 | $6.90 | 23,100 | — | — |
| 2022-04-19 | $6.49 | $6.49 | 20,600 | — | — |
| 2022-04-18 | $7.41 | $7.41 | 50,300 | — | — |
| 2022-04-14 | $6.48 | $6.48 | 5,100 | — | — |
| 2022-04-13 | $6.30 | $6.30 | 2,500 | — | — |
| 2022-04-12 | $6.20 | $6.20 | 3,300 | — | — |
| 2022-04-11 | $6.40 | $6.40 | 6,600 | — | — |
| 2022-04-08 | $6.55 | $6.55 | 11,200 | — | — |
| 2022-04-07 | $6.50 | $6.50 | 6,500 | — | — |
| 2022-04-06 | $6.49 | $6.49 | 4,300 | — | — |
| 2022-04-05 | $6.50 | $6.50 | 29,400 | — | — |
| 2022-04-04 | $6.30 | $6.30 | 128,100 | — | — |
| 2022-04-01 | $6.28 | $6.28 | 17,100 | — | — |
| 2022-03-31 | $5.95 | $5.95 | 20,300 | — | — |
| 2022-03-30 | $5.73 | $5.73 | 16,400 | — | — |
| 2022-03-29 | $5.40 | $5.40 | 11,100 | — | — |
| 2022-03-28 | $5.77 | $5.77 | 5,700 | — | — |
| 2022-03-25 | $5.43 | $5.43 | 7,600 | — | — |
| 2022-03-24 | $4.99 | $4.99 | 2,200 | — | — |
| 2022-03-23 | $4.96 | $4.96 | 500 | — | — |
| 2022-03-22 | $4.55 | $4.55 | 22,700 | — | — |
| 2022-03-21 | $4.31 | $4.31 | 2,700 | — | — |
| 2022-03-18 | $4.72 | $4.72 | 17,400 | — | — |
| 2022-03-17 | $4.31 | $4.31 | 3,400 | — | — |
| 2022-03-16 | $4.47 | $4.47 | 3,200 | — | — |
| 2022-03-15 | $4.50 | $4.50 | 1,400 | — | — |
| 2022-03-14 | $4.70 | $4.70 | 5,500 | — | — |
| 2022-03-11 | $4.60 | $4.60 | 9,700 | — | — |
| 2022-03-10 | $5.33 | $5.33 | 5,300 | — | — |
| 2022-03-09 | $5.05 | $5.05 | 2,900 | — | — |
| 2022-03-08 | $5.08 | $5.08 | 3,800 | — | — |
| 2022-03-07 | $5.40 | $5.40 | 4,700 | — | — |
| 2022-03-04 | $6.42 | $6.42 | 13,900 | — | — |
| 2022-03-03 | $6.00 | $6.00 | 3,600 | — | — |
| 2022-03-02 | $6.69 | $6.69 | 4,700 | — | — |
| 2022-03-01 | $6.96 | $6.96 | 2,900 | — | — |
| 2022-02-28 | $7.58 | $7.58 | 10,600 | — | — |
| 2022-02-25 | $7.17 | $7.17 | 3,300 | — | — |
| 2022-02-24 | $6.81 | $6.81 | 4,100 | — | — |
| 2022-02-23 | $6.95 | $6.95 | 10,200 | — | — |
| 2022-02-22 | $7.03 | $7.03 | 9,300 | — | — |
| 2022-02-18 | $7.10 | $7.10 | 2,600 | — | — |
| 2022-02-17 | $7.10 | $7.10 | 10,100 | — | — |
| 2022-02-16 | $6.73 | $6.73 | 13,500 | — | — |
| 2022-02-15 | $6.42 | $6.42 | 2,000 | — | — |
| 2022-02-14 | $5.99 | $5.99 | 13,400 | — | — |
| 2022-02-11 | $6.41 | $6.41 | 16,700 | — | — |
| 2022-02-10 | $5.40 | $5.40 | 700 | — | — |
| 2022-02-09 | $5.49 | $5.49 | 1,000 | — | — |
| 2022-02-08 | $5.53 | $5.53 | 1,400 | — | — |
| 2022-02-07 | $5.54 | $5.54 | 900 | — | — |
| 2022-02-04 | $5.30 | $5.30 | 8,100 | — | — |
| 2022-02-03 | $5.72 | $5.72 | 38,900 | — | — |
| 2022-02-02 | $5.73 | $5.73 | 3,800 | — | — |
| 2022-02-01 | $6.04 | $6.04 | 5,500 | — | — |
| 2022-01-31 | $6.30 | $6.30 | 4,300 | — | — |
| 2022-01-28 | $6.03 | $6.03 | 9,400 | — | — |
| 2022-01-27 | $5.63 | $5.63 | 6,000 | — | — |
| 2022-01-26 | $5.46 | $5.46 | 6,400 | — | — |
| 2022-01-25 | $5.68 | $5.68 | 3,300 | — | — |
| 2022-01-24 | $5.40 | $5.40 | 63,500 | — | — |
| 2022-01-21 | $6.40 | $6.40 | 8,300 | — | — |
| 2022-01-20 | $6.33 | $6.33 | 7,500 | — | — |
| 2022-01-19 | $6.38 | $6.38 | 800 | — | — |
| 2022-01-18 | $6.38 | $6.38 | 9,800 | — | — |
| 2022-01-14 | $7.00 | $7.00 | 1,100 | — | — |
| 2022-01-13 | $6.34 | $6.34 | 1,000 | — | — |
| 2022-01-12 | $6.75 | $6.75 | 300 | — | — |
| 2022-01-11 | $6.75 | $6.75 | 2,700 | — | — |
| 2022-01-10 | $6.27 | $6.27 | 5,600 | — | — |
| 2022-01-07 | $6.88 | $6.88 | 3,800 | — | — |
| 2022-01-06 | $6.37 | $6.37 | 3,200 | — | — |
| 2022-01-05 | $6.46 | $6.46 | 4,400 | — | — |
| 2022-01-04 | $6.75 | $6.75 | 5,700 | — | — |
| 2022-01-03 | $6.25 | $6.25 | 3,400 | — | — |