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
- 2010-10-15 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 | $7.00 | $7.00 | 9,860 | — | — |
| 2022-12-29 | $6.60 | $6.60 | 12,660 | — | — |
| 2022-12-28 | $6.40 | $6.40 | 8,390 | — | — |
| 2022-12-27 | $6.80 | $6.80 | 16,540 | — | — |
| 2022-12-23 | $7.60 | $7.60 | 2,500 | — | — |
| 2022-12-22 | $7.40 | $7.40 | 24,160 | — | — |
| 2022-12-21 | $7.70 | $7.70 | 47,840 | — | — |
| 2022-12-20 | $6.40 | $6.40 | 15,330 | — | — |
| 2022-12-19 | $6.60 | $6.60 | 7,090 | — | — |
| 2022-12-16 | $6.80 | $6.80 | 5,780 | — | — |
| 2022-12-15 | $7.10 | $7.10 | 2,200 | — | — |
| 2022-12-14 | $7.20 | $7.20 | 17,390 | — | — |
| 2022-12-13 | $6.90 | $6.90 | 8,880 | — | — |
| 2022-12-12 | $6.50 | $6.50 | 12,920 | — | — |
| 2022-12-09 | $6.60 | $6.60 | 18,350 | — | — |
| 2022-12-08 | $6.10 | $6.10 | 11,190 | — | — |
| 2022-12-07 | $6.20 | $6.20 | 2,770 | — | — |
| 2022-12-06 | $6.20 | $6.20 | 5,730 | — | — |
| 2022-12-05 | $6.30 | $6.30 | 8,220 | — | — |
| 2022-12-02 | $6.30 | $6.30 | 3,770 | — | — |
| 2022-12-01 | $6.50 | $6.50 | 7,860 | — | — |
| 2022-11-30 | $6.30 | $6.30 | 17,110 | — | — |
| 2022-11-29 | $6.30 | $6.30 | 22,540 | — | — |
| 2022-11-28 | $6.80 | $6.80 | 7,880 | — | — |
| 2022-11-25 | $6.80 | $6.80 | 12,610 | — | — |
| 2022-11-23 | $6.80 | $6.80 | 11,710 | — | — |
| 2022-11-22 | $6.60 | $6.60 | 5,680 | — | — |
| 2022-11-21 | $6.80 | $6.80 | 5,860 | — | — |
| 2022-11-18 | $7.20 | $7.20 | 5,410 | — | — |
| 2022-11-17 | $7.40 | $7.40 | 4,890 | — | — |
| 2022-11-16 | $7.30 | $7.30 | 5,990 | — | — |
| 2022-11-15 | $7.20 | $7.20 | 7,950 | — | — |
| 2022-11-14 | $7.40 | $7.40 | 5,610 | — | — |
| 2022-11-11 | $7.40 | $7.40 | 7,820 | — | — |
| 2022-11-10 | $6.90 | $6.90 | 4,320 | — | — |
| 2022-11-09 | $6.60 | $6.60 | 7,490 | — | — |
| 2022-11-08 | $6.90 | $6.90 | 11,750 | — | — |
| 2022-11-07 | $7.20 | $7.20 | 7,240 | — | — |
| 2022-11-04 | $7.50 | $7.50 | 4,040 | — | — |
| 2022-11-03 | $7.10 | $7.10 | 4,330 | — | — |
| 2022-11-02 | $7.00 | $7.00 | 6,140 | — | — |
| 2022-11-01 | $7.30 | $7.30 | 4,010 | — | — |
| 2022-10-31 | $7.30 | $7.30 | 10,610 | — | — |
| 2022-10-28 | $7.90 | $7.90 | 3,460 | — | — |
| 2022-10-27 | $8.00 | $8.00 | 5,440 | — | — |
| 2022-10-26 | $8.10 | $8.10 | 7,350 | — | — |
| 2022-10-25 | $7.60 | $7.60 | 5,040 | — | — |
| 2022-10-24 | $7.90 | $7.90 | 7,440 | — | — |
| 2022-10-21 | $8.10 | $8.10 | 6,770 | — | — |
| 2022-10-20 | $7.80 | $7.80 | 7,360 | — | — |
| 2022-10-19 | $7.10 | $7.10 | 4,050 | — | — |
| 2022-10-18 | $6.80 | $6.80 | 6,250 | — | — |
| 2022-10-17 | $6.80 | $6.80 | 9,350 | — | — |
| 2022-10-14 | $7.10 | $7.10 | 2,580 | — | — |
| 2022-10-13 | $7.30 | $7.30 | 2,440 | — | — |
| 2022-10-12 | $7.20 | $7.20 | 9,940 | — | — |
| 2022-10-11 | $7.00 | $7.00 | 15,870 | — | — |
| 2022-10-10 | $6.80 | $6.80 | 12,330 | — | — |
| 2022-10-07 | $7.40 | $7.40 | 8,770 | — | — |
| 2022-10-06 | $7.50 | $7.50 | 27,220 | — | — |
| 2022-10-05 | $7.60 | $7.60 | 23,210 | — | — |
| 2022-10-04 | $7.60 | $7.60 | 4,060 | — | — |
| 2022-10-03 | $7.50 | $7.50 | 12,070 | — | — |
| 2022-09-30 | $8.30 | $8.30 | 7,350 | — | — |
| 2022-09-29 | $8.50 | $8.50 | 2,590 | — | — |
| 2022-09-28 | $8.60 | $8.60 | 5,130 | — | — |
| 2022-09-27 | $8.10 | $8.10 | 5,200 | — | — |
| 2022-09-26 | $7.60 | $7.60 | 7,720 | — | — |
| 2022-09-23 | $7.80 | $7.80 | 8,800 | — | — |
| 2022-09-22 | $8.40 | $8.40 | 4,410 | — | — |
| 2022-09-21 | $9.00 | $9.00 | 3,290 | — | — |
| 2022-09-20 | $9.30 | $9.30 | 6,080 | — | — |
| 2022-09-19 | $9.70 | $9.70 | 4,680 | — | — |
| 2022-09-16 | $9.60 | $9.60 | 9,480 | — | — |
| 2022-09-15 | $10.20 | $10.20 | 2,120 | — | — |
| 2022-09-14 | $10.30 | $10.30 | 2,520 | — | — |
| 2022-09-13 | $10.00 | $10.00 | 9,990 | — | — |
| 2022-09-12 | $10.50 | $10.50 | 5,760 | — | — |
| 2022-09-09 | $10.10 | $10.10 | 4,900 | — | — |
| 2022-09-08 | $10.50 | $10.50 | 4,690 | — | — |
| 2022-09-07 | $10.30 | $10.30 | 6,200 | — | — |
| 2022-09-06 | $10.70 | $10.70 | 7,920 | — | — |
| 2022-09-02 | $10.20 | $10.20 | 5,570 | — | — |
| 2022-09-01 | $10.10 | $10.10 | 9,970 | — | — |
| 2022-08-31 | $10.40 | $10.40 | 47,140 | — | — |
| 2022-08-30 | $12.00 | $12.00 | 9,580 | — | — |
| 2022-08-29 | $11.90 | $11.90 | 10,160 | — | — |
| 2022-08-26 | $12.30 | $12.30 | 12,350 | — | — |
| 2022-08-25 | $12.40 | $12.40 | 9,560 | — | — |
| 2022-08-24 | $11.40 | $11.40 | 10,590 | — | — |
| 2022-08-23 | $11.00 | $11.00 | 5,040 | — | — |
| 2022-08-22 | $11.30 | $11.30 | 12,100 | — | — |
| 2022-08-19 | $12.00 | $12.00 | 9,940 | — | — |
| 2022-08-18 | $12.40 | $12.40 | 16,170 | — | — |
| 2022-08-17 | $12.90 | $12.90 | 47,180 | — | — |
| 2022-08-16 | $11.80 | $11.80 | 10,070 | — | — |
| 2022-08-15 | $11.70 | $11.70 | 16,330 | — | — |
| 2022-08-12 | $11.30 | $11.30 | 7,400 | — | — |
| 2022-08-11 | $10.10 | $10.10 | 23,700 | — | — |
| 2022-08-10 | $10.50 | $10.50 | 6,350 | — | — |
| 2022-08-09 | $9.50 | $9.50 | 10,370 | — | — |
| 2022-08-08 | $10.30 | $10.30 | 8,870 | — | — |
| 2022-08-05 | $10.20 | $10.20 | 10,740 | — | — |
| 2022-08-04 | $11.10 | $11.10 | 26,640 | — | — |
| 2022-08-03 | $9.10 | $9.10 | 5,160 | — | — |
| 2022-08-02 | $9.30 | $9.30 | 3,560 | — | — |
| 2022-08-01 | $9.20 | $9.20 | 16,970 | — | — |
| 2022-07-29 | $8.20 | $8.20 | 7,650 | — | — |
| 2022-07-28 | $8.00 | $8.00 | 17,920 | — | — |
| 2022-07-27 | $8.50 | $8.50 | 11,980 | — | — |
| 2022-07-26 | $8.50 | $8.50 | 4,160 | — | — |
| 2022-07-25 | $8.80 | $8.80 | 4,300 | — | — |
| 2022-07-22 | $9.00 | $9.00 | 13,500 | — | — |
| 2022-07-21 | $9.30 | $9.30 | 24,720 | — | — |
| 2022-07-20 | $10.20 | $10.20 | 21,980 | — | — |
| 2022-07-19 | $9.00 | $9.00 | 8,260 | — | — |
| 2022-07-18 | $8.60 | $8.60 | 16,370 | — | — |
| 2022-07-15 | $8.10 | $8.10 | 6,260 | — | — |
| 2022-07-14 | $7.70 | $7.70 | 6,490 | — | — |
| 2022-07-13 | $8.00 | $8.00 | 4,850 | — | — |
| 2022-07-12 | $8.00 | $8.00 | 5,440 | — | — |
| 2022-07-11 | $7.70 | $7.70 | 6,600 | — | — |
| 2022-07-08 | $7.40 | $7.40 | 11,770 | — | — |
| 2022-07-07 | $7.60 | $7.60 | 8,310 | — | — |
| 2022-07-06 | $7.30 | $7.30 | 4,210 | — | — |
| 2022-07-05 | $7.30 | $7.30 | 24,090 | — | — |
| 2022-07-01 | $7.70 | $7.70 | 9,710 | — | — |
| 2022-06-30 | $7.70 | $7.70 | 24,150 | — | — |
| 2022-06-29 | $7.50 | $7.50 | 5,060 | — | — |
| 2022-06-28 | $7.60 | $7.60 | 8,190 | — | — |
| 2022-06-27 | $7.50 | $7.50 | 9,090 | — | — |
| 2022-06-24 | $7.70 | $7.70 | 7,060 | — | — |
| 2022-06-23 | $7.80 | $7.80 | 15,780 | — | — |
| 2022-06-22 | $7.70 | $7.70 | 14,010 | — | — |
| 2022-06-21 | $7.90 | $7.90 | 11,530 | — | — |
| 2022-06-17 | $7.90 | $7.90 | 5,880 | — | — |
| 2022-06-16 | $7.60 | $7.60 | 10,190 | — | — |
| 2022-06-15 | $7.70 | $7.70 | 5,710 | — | — |
| 2022-06-14 | $7.70 | $7.70 | 6,410 | — | — |
| 2022-06-13 | $7.90 | $7.90 | 25,200 | — | — |
| 2022-06-10 | $8.80 | $8.80 | 12,840 | — | — |
| 2022-06-09 | $9.10 | $9.10 | 10,930 | — | — |
| 2022-06-08 | $9.10 | $9.10 | 7,180 | — | — |
| 2022-06-07 | $8.90 | $8.90 | 11,100 | — | — |
| 2022-06-06 | $9.20 | $9.20 | 9,470 | — | — |
| 2022-06-03 | $9.20 | $9.20 | 8,790 | — | — |
| 2022-06-02 | $8.70 | $8.70 | 15,310 | — | — |
| 2022-06-01 | $9.10 | $9.10 | 9,380 | — | — |
| 2022-05-31 | $9.50 | $9.50 | 14,150 | — | — |
| 2022-05-27 | $9.00 | $9.00 | 20,320 | — | — |
| 2022-05-26 | $9.00 | $9.00 | 26,890 | — | — |
| 2022-05-25 | $9.80 | $9.80 | 10,210 | — | — |
| 2022-05-24 | $9.30 | $9.30 | 8,700 | — | — |
| 2022-05-23 | $9.90 | $9.90 | 20,880 | — | — |
| 2022-05-20 | $9.20 | $9.20 | 6,810 | — | — |
| 2022-05-19 | $9.20 | $9.20 | 14,800 | — | — |
| 2022-05-18 | $9.10 | $9.10 | 14,990 | — | — |
| 2022-05-17 | $9.10 | $9.10 | 11,100 | — | — |
| 2022-05-16 | $8.80 | $8.80 | 24,760 | — | — |
| 2022-05-13 | $8.90 | $8.90 | 21,900 | — | — |
| 2022-05-12 | $8.70 | $8.70 | 16,560 | — | — |
| 2022-05-11 | $8.60 | $8.60 | 24,640 | — | — |
| 2022-05-10 | $9.00 | $9.00 | 14,120 | — | — |
| 2022-05-09 | $8.90 | $8.90 | 29,340 | — | — |
| 2022-05-06 | $10.30 | $10.30 | 50,910 | — | — |
| 2022-05-05 | $10.50 | $10.50 | 4,150 | — | — |
| 2022-05-04 | $11.00 | $11.00 | 7,430 | — | — |
| 2022-05-03 | $10.70 | $10.70 | 5,730 | — | — |
| 2022-05-02 | $10.80 | $10.80 | 11,400 | — | — |
| 2022-04-29 | $10.60 | $10.60 | 20,230 | — | — |
| 2022-04-28 | $10.70 | $10.70 | 30,350 | — | — |
| 2022-04-27 | $10.60 | $10.60 | 26,570 | — | — |
| 2022-04-26 | $10.60 | $10.60 | 21,310 | — | — |
| 2022-04-25 | $11.00 | $11.00 | 15,930 | — | — |
| 2022-04-22 | $11.50 | $11.50 | 15,770 | — | — |
| 2022-04-21 | $11.20 | $11.20 | 18,280 | — | — |
| 2022-04-20 | $11.90 | $11.90 | 13,950 | — | — |
| 2022-04-19 | $11.80 | $11.80 | 8,650 | — | — |
| 2022-04-18 | $11.80 | $11.80 | 12,440 | — | — |
| 2022-04-14 | $11.90 | $11.90 | 33,130 | — | — |
| 2022-04-13 | $11.80 | $11.80 | 34,530 | — | — |
| 2022-04-12 | $11.40 | $11.40 | 11,890 | — | — |
| 2022-04-11 | $11.80 | $11.80 | 17,260 | — | — |
| 2022-04-08 | $11.40 | $11.40 | 42,970 | — | — |
| 2022-04-07 | $12.30 | $12.30 | 12,290 | — | — |
| 2022-04-06 | $12.90 | $12.90 | 6,540 | — | — |
| 2022-04-05 | $13.00 | $13.00 | 8,050 | — | — |
| 2022-04-04 | $13.30 | $13.30 | 9,600 | — | — |
| 2022-04-01 | $13.00 | $13.00 | 7,100 | — | — |
| 2022-03-31 | $13.00 | $13.00 | 8,790 | — | — |
| 2022-03-30 | $13.60 | $13.60 | 15,630 | — | — |
| 2022-03-29 | $13.70 | $13.70 | 50,080 | — | — |
| 2022-03-28 | $13.20 | $13.20 | 31,910 | — | — |
| 2022-03-25 | $14.10 | $14.10 | 22,810 | — | — |
| 2022-03-24 | $13.80 | $13.80 | 21,120 | — | — |
| 2022-03-23 | $13.40 | $13.40 | 18,040 | — | — |
| 2022-03-22 | $13.50 | $13.50 | 17,260 | — | — |
| 2022-03-21 | $12.80 | $12.80 | 28,910 | — | — |
| 2022-03-18 | $12.40 | $12.40 | 47,590 | — | — |
| 2022-03-17 | $12.50 | $12.50 | 21,510 | — | — |
| 2022-03-16 | $12.00 | $12.00 | 22,700 | — | — |
| 2022-03-15 | $11.70 | $11.70 | 26,980 | — | — |
| 2022-03-14 | $11.80 | $11.80 | 105,280 | — | — |
| 2022-03-11 | $12.30 | $12.30 | 64,850 | — | — |
| 2022-03-10 | $13.90 | $13.90 | 291,850 | — | — |
| 2022-03-09 | $12.90 | $12.90 | 19,100 | — | — |
| 2022-03-08 | $12.10 | $12.10 | 29,370 | — | — |
| 2022-03-07 | $12.10 | $12.10 | 19,990 | — | — |
| 2022-03-04 | $11.80 | $11.80 | 8,930 | — | — |
| 2022-03-03 | $11.80 | $11.80 | 12,410 | — | — |
| 2022-03-02 | $13.10 | $13.10 | 16,280 | — | — |
| 2022-03-01 | $13.00 | $13.00 | 34,410 | — | — |
| 2022-02-28 | $13.00 | $13.00 | 131,450 | — | — |
| 2022-02-25 | $11.20 | $11.20 | 39,720 | — | — |
| 2022-02-24 | $11.20 | $11.20 | 48,980 | — | — |
| 2022-02-23 | $10.90 | $10.90 | 46,800 | — | — |
| 2022-02-22 | $11.40 | $11.40 | 27,090 | — | — |
| 2022-02-18 | $12.00 | $12.00 | 19,160 | — | — |
| 2022-02-17 | $12.30 | $12.30 | 12,280 | — | — |
| 2022-02-16 | $12.90 | $12.90 | 8,830 | — | — |
| 2022-02-15 | $12.70 | $12.70 | 8,240 | — | — |
| 2022-02-14 | $12.30 | $12.30 | 23,010 | — | — |
| 2022-02-11 | $13.10 | $13.10 | 30,010 | — | — |
| 2022-02-10 | $13.20 | $13.20 | 61,450 | — | — |
| 2022-02-09 | $14.70 | $14.70 | 89,790 | — | — |
| 2022-02-08 | $13.50 | $13.50 | 32,800 | — | — |
| 2022-02-07 | $13.60 | $13.60 | 34,520 | — | — |
| 2022-02-04 | $13.20 | $13.20 | 7,200 | — | — |
| 2022-02-03 | $13.00 | $13.00 | 12,200 | — | — |
| 2022-02-02 | $13.50 | $13.50 | 44,560 | — | — |
| 2022-02-01 | $13.90 | $13.90 | 31,480 | — | — |
| 2022-01-31 | $13.90 | $13.90 | 29,680 | — | — |
| 2022-01-28 | $12.90 | $12.90 | 19,110 | — | — |
| 2022-01-27 | $12.90 | $12.90 | 25,320 | — | — |
| 2022-01-26 | $12.90 | $12.90 | 23,600 | — | — |
| 2022-01-25 | $12.90 | $12.90 | 36,410 | — | — |
| 2022-01-24 | $13.10 | $13.10 | 70,770 | — | — |
| 2022-01-21 | $13.50 | $13.50 | 16,740 | — | — |
| 2022-01-20 | $13.90 | $13.90 | 26,200 | — | — |
| 2022-01-19 | $13.90 | $13.90 | 49,440 | — | — |
| 2022-01-18 | $14.90 | $14.90 | 39,820 | — | — |
| 2022-01-14 | $15.70 | $15.70 | 26,590 | — | — |
| 2022-01-13 | $15.20 | $15.20 | 36,260 | — | — |
| 2022-01-12 | $16.40 | $16.40 | 18,210 | — | — |
| 2022-01-11 | $16.70 | $16.70 | 37,620 | — | — |
| 2022-01-10 | $15.70 | $15.70 | 40,870 | — | — |
| 2022-01-07 | $16.10 | $16.10 | 12,020 | — | — |
| 2022-01-06 | $16.20 | $16.20 | 30,380 | — | — |
| 2022-01-05 | $16.80 | $16.80 | 21,200 | — | — |
| 2022-01-04 | $18.00 | $18.00 | 23,990 | — | — |
| 2022-01-03 | $18.30 | $18.30 | 32,950 | — | — |