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
- 2013-10-02 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 | $6.53 | $7.95 | 39,500 | — | — |
| 2022-12-29 | $6.50 | $7.91 | 14,800 | — | — |
| 2022-12-28 | $6.60 | $8.03 | 33,700 | — | — |
| 2022-12-27 | $6.74 | $8.20 | 110,900 | — | — |
| 2022-12-23 | $6.70 | $8.15 | 17,600 | — | — |
| 2022-12-22 | $6.70 | $8.15 | 13,300 | — | — |
| 2022-12-21 | $6.79 | $8.26 | 15,400 | — | — |
| 2022-12-20 | $6.79 | $8.26 | 18,500 | — | — |
| 2022-12-19 | $6.64 | $8.08 | 3,000 | — | — |
| 2022-12-16 | $6.20 | $7.55 | 2,700 | — | — |
| 2022-12-15 | $6.80 | $8.23 | 12,900 | — | — |
| 2022-12-14 | $6.81 | $8.25 | 8,800 | — | — |
| 2022-12-13 | $6.90 | $8.36 | 5,700 | — | — |
| 2022-12-12 | $6.65 | $8.05 | 45,600 | — | — |
| 2022-12-09 | $6.80 | $8.23 | 12,500 | — | — |
| 2022-12-08 | $6.76 | $8.19 | 12,200 | — | — |
| 2022-12-07 | $6.74 | $8.16 | 0 | — | — |
| 2022-12-06 | $6.74 | $8.16 | 700 | — | — |
| 2022-12-05 | $7.07 | $8.56 | 6,700 | — | — |
| 2022-12-02 | $7.53 | $9.12 | 0 | — | — |
| 2022-12-01 | $7.53 | $9.12 | 7,600 | — | — |
| 2022-11-30 | $7.63 | $9.24 | 12,200 | — | — |
| 2022-11-29 | $7.84 | $9.49 | 0 | — | — |
| 2022-11-28 | $7.84 | $9.49 | 3,100 | — | — |
| 2022-11-25 | $7.57 | $9.17 | 0 | — | — |
| 2022-11-23 | $7.57 | $9.17 | 200 | — | — |
| 2022-11-22 | $7.27 | $8.80 | 800 | — | — |
| 2022-11-21 | $7.20 | $8.72 | 10,100 | — | — |
| 2022-11-18 | $7.50 | $9.08 | 800 | — | — |
| 2022-11-17 | $7.56 | $9.15 | 500 | — | — |
| 2022-11-16 | $7.45 | $9.02 | 0 | — | — |
| 2022-11-15 | $7.45 | $9.02 | 6,700 | — | — |
| 2022-11-14 | $7.40 | $8.96 | 1,000 | — | — |
| 2022-11-11 | $7.50 | $9.08 | 0 | — | — |
| 2022-11-10 | $7.50 | $9.08 | 20,100 | — | — |
| 2022-11-09 | $7.20 | $8.72 | 900 | — | — |
| 2022-11-08 | $7.19 | $8.71 | 2,100 | — | — |
| 2022-11-07 | $7.18 | $8.69 | 2,700 | — | — |
| 2022-11-04 | $7.11 | $8.61 | 900 | — | — |
| 2022-11-03 | $7.00 | $8.48 | 2,100 | — | — |
| 2022-11-02 | $7.00 | $8.48 | 0 | — | — |
| 2022-11-01 | $7.00 | $8.48 | 200 | — | — |
| 2022-10-31 | $7.32 | $8.86 | 4,000 | — | — |
| 2022-10-28 | $7.12 | $8.62 | 8,200 | — | — |
| 2022-10-27 | $6.85 | $8.29 | 300 | — | — |
| 2022-10-26 | $6.93 | $8.39 | 13,600 | — | — |
| 2022-10-25 | $7.09 | $8.59 | 8,500 | — | — |
| 2022-10-24 | $6.93 | $8.39 | 20,800 | — | — |
| 2022-10-21 | $6.70 | $8.11 | 500 | — | — |
| 2022-10-20 | $6.69 | $8.10 | 0 | — | — |
| 2022-10-19 | $6.69 | $8.10 | 1,200 | — | — |
| 2022-10-18 | $6.70 | $8.11 | 8,900 | — | — |
| 2022-10-17 | $6.85 | $8.29 | 1,400 | — | — |
| 2022-10-14 | $6.60 | $7.99 | 6,900 | — | — |
| 2022-10-13 | $6.64 | $8.04 | 26,200 | — | — |
| 2022-10-12 | $6.25 | $7.57 | 1,100 | — | — |
| 2022-10-11 | $6.16 | $7.46 | 5,800 | — | — |
| 2022-10-10 | $6.64 | $8.04 | 0 | — | — |
| 2022-10-07 | $6.64 | $8.04 | 0 | — | — |
| 2022-10-06 | $6.64 | $8.04 | 0 | — | — |
| 2022-10-05 | $6.64 | $8.04 | 400 | — | — |
| 2022-10-04 | $6.50 | $7.87 | 0 | — | — |
| 2022-10-03 | $6.50 | $7.87 | 600 | — | — |
| 2022-09-30 | $6.40 | $7.75 | 1,300 | — | — |
| 2022-09-29 | $6.44 | $7.80 | 400 | — | — |
| 2022-09-28 | $6.67 | $8.08 | 13,300 | — | — |
| 2022-09-27 | $6.50 | $7.87 | 14,400 | — | — |
| 2022-09-26 | $6.98 | $8.45 | 0 | — | — |
| 2022-09-23 | $6.98 | $8.45 | 0 | — | — |
| 2022-09-22 | $6.98 | $8.45 | 2,200 | — | — |
| 2022-09-21 | $7.27 | $8.80 | 600 | — | — |
| 2022-09-20 | $7.40 | $8.96 | 0 | — | — |
| 2022-09-19 | $7.40 | $8.96 | 0 | — | — |
| 2022-09-16 | $7.40 | $8.96 | 5,600 | — | — |
| 2022-09-15 | $7.24 | $8.77 | 700 | — | — |
| 2022-09-14 | $7.30 | $8.84 | 0 | — | — |
| 2022-09-13 | $7.30 | $8.80 | 700 | — | — |
| 2022-09-12 | $7.43 | $8.95 | 20,200 | — | — |
| 2022-09-09 | $7.35 | $8.86 | 7,300 | — | — |
| 2022-09-08 | $7.24 | $8.72 | 9,400 | — | — |
| 2022-09-07 | $6.76 | $8.15 | 0 | — | — |
| 2022-09-06 | $6.76 | $8.15 | 5,900 | — | — |
| 2022-09-02 | $6.79 | $8.18 | 500 | — | — |
| 2022-09-01 | $6.76 | $8.15 | 500 | — | — |
| 2022-08-31 | $7.00 | $8.44 | 0 | — | — |
| 2022-08-30 | $7.00 | $8.44 | 19,000 | — | — |
| 2022-08-29 | $6.99 | $8.42 | 2,400 | — | — |
| 2022-08-26 | $7.23 | $8.71 | 2,000 | — | — |
| 2022-08-25 | $7.41 | $8.93 | 1,900 | — | — |
| 2022-08-24 | $7.41 | $8.93 | 400 | — | — |
| 2022-08-23 | $7.16 | $8.63 | 7,800 | — | — |
| 2022-08-22 | $7.92 | $9.54 | 0 | — | — |
| 2022-08-19 | $7.92 | $9.54 | 0 | — | — |
| 2022-08-18 | $7.92 | $9.54 | 1,300 | — | — |
| 2022-08-17 | $8.14 | $9.81 | 0 | — | — |
| 2022-08-16 | $8.14 | $9.81 | 17,900 | — | — |
| 2022-08-15 | $8.00 | $9.64 | 28,500 | — | — |
| 2022-08-12 | $8.00 | $9.64 | 59,800 | — | — |
| 2022-08-11 | $8.00 | $9.64 | 9,800 | — | — |
| 2022-08-10 | $7.82 | $9.42 | 500 | — | — |
| 2022-08-09 | $8.00 | $9.64 | 0 | — | — |
| 2022-08-08 | $8.00 | $9.64 | 900 | — | — |
| 2022-08-05 | $7.88 | $9.50 | 0 | — | — |
| 2022-08-04 | $7.88 | $9.50 | 1,300 | — | — |
| 2022-08-03 | $7.80 | $9.40 | 11,100 | — | — |
| 2022-08-02 | $8.13 | $9.80 | 200 | — | — |
| 2022-08-01 | $8.14 | $9.81 | 600 | — | — |
| 2022-07-29 | $8.49 | $10.23 | 1,700 | — | — |
| 2022-07-28 | $8.14 | $9.81 | 1,200 | — | — |
| 2022-07-27 | $7.76 | $9.35 | 400 | — | — |
| 2022-07-26 | $7.31 | $8.81 | 300 | — | — |
| 2022-07-25 | $7.70 | $9.28 | 500 | — | — |
| 2022-07-22 | $7.50 | $9.04 | 9,000 | — | — |
| 2022-07-21 | $7.50 | $9.04 | 1,600 | — | — |
| 2022-07-20 | $7.74 | $9.33 | 7,100 | — | — |
| 2022-07-19 | $7.63 | $9.19 | 27,700 | — | — |
| 2022-07-18 | $7.30 | $8.80 | 18,600 | — | — |
| 2022-07-15 | $7.24 | $8.72 | 0 | — | — |
| 2022-07-14 | $7.24 | $8.72 | 800 | — | — |
| 2022-07-13 | $6.90 | $8.32 | 2,100 | — | — |
| 2022-07-12 | $7.00 | $8.44 | 5,300 | — | — |
| 2022-07-11 | $6.82 | $8.22 | 75,000 | — | — |
| 2022-07-08 | $7.05 | $8.50 | 6,800 | — | — |
| 2022-07-07 | $7.25 | $8.74 | 1,100 | — | — |
| 2022-07-06 | $7.15 | $8.62 | 61,600 | — | — |
| 2022-07-05 | $7.18 | $8.65 | 400 | — | — |
| 2022-07-01 | $7.17 | $8.64 | 600 | — | — |
| 2022-06-30 | $7.10 | $8.56 | 3,900 | — | — |
| 2022-06-29 | $6.65 | $8.01 | 9,900 | — | — |
| 2022-06-28 | $6.69 | $8.06 | 23,600 | — | — |
| 2022-06-27 | $7.00 | $8.44 | 19,900 | — | — |
| 2022-06-24 | $6.67 | $8.04 | 0 | — | — |
| 2022-06-23 | $6.67 | $8.04 | 1,000 | — | — |
| 2022-06-22 | $6.64 | $8.00 | 500 | — | — |
| 2022-06-21 | $7.00 | $8.44 | 0 | — | — |
| 2022-06-17 | $7.00 | $8.44 | 0 | — | — |
| 2022-06-16 | $7.00 | $8.44 | 0 | — | — |
| 2022-06-15 | $7.00 | $8.44 | 21,200 | — | — |
| 2022-06-14 | $6.50 | $7.83 | 43,700 | — | — |
| 2022-06-13 | $7.48 | $8.97 | 0 | — | — |
| 2022-06-10 | $7.48 | $8.97 | 0 | — | — |
| 2022-06-09 | $7.48 | $8.97 | 7,500 | — | — |
| 2022-06-08 | $7.40 | $8.88 | 48,100 | — | — |
| 2022-06-07 | $7.95 | $9.54 | 34,500 | — | — |
| 2022-06-06 | $7.32 | $8.78 | 8,800 | — | — |
| 2022-06-03 | $7.30 | $8.76 | 9,600 | — | — |
| 2022-06-02 | $7.70 | $9.24 | 3,200 | — | — |
| 2022-06-01 | $7.64 | $9.16 | 15,300 | — | — |
| 2022-05-31 | $7.88 | $9.45 | 2,200 | — | — |
| 2022-05-27 | $8.14 | $9.76 | 4,400 | — | — |
| 2022-05-26 | $7.50 | $9.00 | 0 | — | — |
| 2022-05-25 | $7.50 | $9.00 | 1,300 | — | — |
| 2022-05-24 | $7.60 | $9.12 | 1,100 | — | — |
| 2022-05-23 | $7.78 | $9.33 | 7,400 | — | — |
| 2022-05-20 | $7.50 | $9.00 | 5,400 | — | — |
| 2022-05-19 | $7.99 | $9.58 | 0 | — | — |
| 2022-05-18 | $7.99 | $9.58 | 0 | — | — |
| 2022-05-17 | $7.99 | $9.58 | 1,800 | — | — |
| 2022-05-16 | $8.09 | $9.70 | 2,400 | — | — |
| 2022-05-13 | $7.55 | $9.06 | 400 | — | — |
| 2022-05-12 | $7.87 | $9.44 | 800 | — | — |
| 2022-05-11 | $7.36 | $8.83 | 10,900 | — | — |
| 2022-05-10 | $7.79 | $9.34 | 1,400 | — | — |
| 2022-05-09 | $8.21 | $9.85 | 0 | — | — |
| 2022-05-06 | $8.21 | $9.85 | 1,000 | — | — |
| 2022-05-05 | $8.40 | $10.08 | 9,800 | — | — |
| 2022-05-04 | $8.79 | $10.54 | 3,100 | — | — |
| 2022-05-03 | $8.55 | $10.26 | 4,400 | — | — |
| 2022-05-02 | $8.39 | $10.06 | 5,800 | — | — |
| 2022-04-29 | $8.34 | $10.00 | 11,500 | — | — |
| 2022-04-28 | $8.46 | $10.15 | 0 | — | — |
| 2022-04-27 | $8.46 | $10.15 | 0 | — | — |
| 2022-04-26 | $8.46 | $10.15 | 200 | — | — |
| 2022-04-25 | $8.56 | $10.27 | 3,200 | — | — |
| 2022-04-22 | $8.50 | $10.20 | 5,600 | — | — |
| 2022-04-21 | $8.77 | $10.52 | 0 | — | — |
| 2022-04-20 | $8.77 | $10.52 | 0 | — | — |
| 2022-04-19 | $8.77 | $10.52 | 2,600 | — | — |
| 2022-04-18 | $8.49 | $10.18 | 500 | — | — |
| 2022-04-14 | $8.71 | $10.45 | 20,000 | — | — |
| 2022-04-13 | $8.71 | $10.45 | 6,000 | — | — |
| 2022-04-12 | $8.55 | $10.26 | 3,300 | — | — |
| 2022-04-11 | $8.57 | $10.28 | 3,400 | — | — |
| 2022-04-08 | $8.55 | $10.26 | 800 | — | — |
| 2022-04-07 | $8.56 | $10.27 | 700 | — | — |
| 2022-04-06 | $8.87 | $10.64 | 3,800 | — | — |
| 2022-04-05 | $8.96 | $10.75 | 2,600 | — | — |
| 2022-04-04 | $9.50 | $11.39 | 500 | — | — |
| 2022-04-01 | $9.75 | $11.69 | 2,400 | — | — |
| 2022-03-31 | $9.79 | $11.74 | 2,100 | — | — |
| 2022-03-30 | $9.91 | $11.89 | 3,300 | — | — |
| 2022-03-29 | $10.00 | $11.99 | 6,600 | — | — |
| 2022-03-28 | $9.62 | $11.54 | 0 | — | — |
| 2022-03-25 | $9.62 | $11.54 | 2,600 | — | — |
| 2022-03-24 | $9.61 | $11.53 | 2,600 | — | — |
| 2022-03-23 | $9.61 | $11.53 | 16,400 | — | — |
| 2022-03-22 | $9.67 | $11.60 | 7,100 | — | — |
| 2022-03-21 | $9.59 | $11.50 | 5,400 | — | — |
| 2022-03-18 | $9.89 | $11.86 | 500 | — | — |
| 2022-03-17 | $9.61 | $11.53 | 3,100 | — | — |
| 2022-03-16 | $9.54 | $11.44 | 1,700 | — | — |
| 2022-03-15 | $9.48 | $11.37 | 10,600 | — | — |
| 2022-03-14 | $9.16 | $10.99 | 700 | — | — |
| 2022-03-11 | $9.24 | $11.04 | 1,100 | — | — |
| 2022-03-10 | $9.24 | $11.04 | 1,500 | — | — |
| 2022-03-09 | $9.21 | $11.01 | 4,700 | — | — |
| 2022-03-08 | $8.91 | $10.65 | 700 | — | — |
| 2022-03-07 | $9.00 | $10.75 | 1,400 | — | — |
| 2022-03-04 | $9.11 | $10.89 | 19,300 | — | — |
| 2022-03-03 | $9.28 | $11.09 | 0 | — | — |
| 2022-03-02 | $9.28 | $11.09 | 2,900 | — | — |
| 2022-03-01 | $9.11 | $10.89 | 5,400 | — | — |
| 2022-02-28 | $9.24 | $11.04 | 4,200 | — | — |
| 2022-02-25 | $9.40 | $11.23 | 3,500 | — | — |
| 2022-02-24 | $9.14 | $10.92 | 0 | — | — |
| 2022-02-23 | $9.14 | $10.92 | 1,500 | — | — |
| 2022-02-22 | $9.22 | $11.02 | 3,900 | — | — |
| 2022-02-18 | $9.75 | $11.65 | 700 | — | — |
| 2022-02-17 | $9.46 | $11.30 | 2,500 | — | — |
| 2022-02-16 | $9.70 | $11.59 | 2,900 | — | — |
| 2022-02-15 | $9.32 | $11.14 | 19,900 | — | — |
| 2022-02-14 | $9.00 | $10.75 | 113,400 | — | — |
| 2022-02-11 | $9.10 | $10.87 | 900 | — | — |
| 2022-02-10 | $9.15 | $10.93 | 5,000 | — | — |
| 2022-02-09 | $8.91 | $10.65 | 1,500 | — | — |
| 2022-02-08 | $8.73 | $10.43 | 2,500 | — | — |
| 2022-02-07 | $8.93 | $10.67 | 800 | — | — |
| 2022-02-04 | $8.93 | $10.67 | 2,700 | — | — |
| 2022-02-03 | $8.91 | $10.65 | 11,000 | — | — |
| 2022-02-02 | $9.12 | $10.90 | 5,400 | — | — |
| 2022-02-01 | $9.09 | $10.86 | 3,100 | — | — |
| 2022-01-31 | $8.70 | $10.40 | 6,700 | — | — |
| 2022-01-28 | $8.70 | $10.40 | 1,600 | — | — |
| 2022-01-27 | $8.61 | $10.29 | 300 | — | — |
| 2022-01-26 | $8.73 | $10.43 | 0 | — | — |
| 2022-01-25 | $8.73 | $10.43 | 2,500 | — | — |
| 2022-01-24 | $8.70 | $10.40 | 4,400 | — | — |
| 2022-01-21 | $9.01 | $10.77 | 1,900 | — | — |
| 2022-01-20 | $9.75 | $11.65 | 4,000 | — | — |
| 2022-01-19 | $9.75 | $11.65 | 3,400 | — | — |
| 2022-01-18 | $9.58 | $11.45 | 16,900 | — | — |
| 2022-01-14 | $9.63 | $11.51 | 12,300 | — | — |
| 2022-01-13 | $9.76 | $11.66 | 7,400 | — | — |
| 2022-01-12 | $9.72 | $11.61 | 0 | — | — |
| 2022-01-11 | $9.72 | $11.61 | 2,900 | — | — |
| 2022-01-10 | $10.80 | $12.90 | 26,900 | — | — |
| 2022-01-07 | $11.16 | $13.34 | 23,300 | — | — |
| 2022-01-06 | $10.08 | $12.04 | 6,600 | — | — |
| 2022-01-05 | $9.42 | $11.26 | 8,300 | — | — |
| 2022-01-04 | $9.51 | $11.36 | 7,000 | — | — |
| 2022-01-03 | $9.29 | $11.10 | 5,600 | — | — |