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
- 2017-11-07 to 2026-08-28
- 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 | $7.21 | $7.99 | 2,600 | — | — |
| 2022-12-29 | $6.27 | $6.95 | 1,700 | — | — |
| 2022-12-28 | $6.23 | $6.90 | 0 | — | — |
| 2022-12-27 | $6.23 | $6.90 | 0 | — | — |
| 2022-12-23 | $6.23 | $6.90 | 700 | — | — |
| 2022-12-22 | $6.35 | $7.04 | 300 | — | — |
| 2022-12-21 | $6.90 | $7.65 | 1,100 | — | — |
| 2022-12-20 | $7.32 | $8.11 | 1,800 | — | — |
| 2022-12-19 | $7.69 | $8.52 | 0 | — | — |
| 2022-12-16 | $7.69 | $8.52 | 0 | — | — |
| 2022-12-15 | $7.69 | $8.52 | 200 | — | — |
| 2022-12-14 | $8.00 | $8.86 | 0 | — | — |
| 2022-12-13 | $8.00 | $8.86 | 0 | — | — |
| 2022-12-12 | $8.00 | $8.86 | 0 | — | — |
| 2022-12-09 | $8.00 | $8.86 | 0 | — | — |
| 2022-12-08 | $8.00 | $8.86 | 0 | — | — |
| 2022-12-07 | $8.00 | $8.86 | 0 | — | — |
| 2022-12-06 | $8.00 | $8.86 | 0 | — | — |
| 2022-12-05 | $8.00 | $8.86 | 0 | — | — |
| 2022-12-02 | $8.00 | $8.86 | 0 | — | — |
| 2022-12-01 | $8.00 | $8.86 | 0 | — | — |
| 2022-11-30 | $8.00 | $8.86 | 0 | — | — |
| 2022-11-29 | $8.00 | $8.86 | 0 | — | — |
| 2022-11-28 | $8.00 | $8.86 | 100 | — | — |
| 2022-11-25 | $7.50 | $8.31 | 0 | — | — |
| 2022-11-23 | $7.50 | $8.31 | 0 | — | — |
| 2022-11-22 | $7.50 | $8.31 | 0 | — | — |
| 2022-11-21 | $7.50 | $8.31 | 0 | — | — |
| 2022-11-18 | $7.50 | $8.31 | 0 | — | — |
| 2022-11-17 | $7.50 | $8.31 | 500 | — | — |
| 2022-11-16 | $7.60 | $8.42 | 600 | — | — |
| 2022-11-15 | $8.05 | $8.92 | 200 | — | — |
| 2022-11-14 | $7.60 | $8.42 | 1,200 | — | — |
| 2022-11-11 | $8.37 | $9.27 | 0 | — | — |
| 2022-11-10 | $8.37 | $9.27 | 0 | — | — |
| 2022-11-09 | $8.37 | $9.27 | 0 | — | — |
| 2022-11-08 | $8.37 | $9.27 | 0 | — | — |
| 2022-11-07 | $8.37 | $9.27 | 0 | — | — |
| 2022-11-04 | $8.37 | $9.27 | 1,700 | — | — |
| 2022-11-03 | $7.55 | $8.37 | 300 | — | — |
| 2022-11-02 | $8.14 | $9.02 | 0 | — | — |
| 2022-11-01 | $8.14 | $9.02 | 1,800 | — | — |
| 2022-10-31 | $7.70 | $8.53 | 12,600 | — | — |
| 2022-10-28 | $8.90 | $9.86 | 1,500 | — | — |
| 2022-10-27 | $8.50 | $9.42 | 800 | — | — |
| 2022-10-26 | $8.00 | $8.86 | 300 | — | — |
| 2022-10-25 | $7.81 | $8.65 | 400 | — | — |
| 2022-10-24 | $7.58 | $8.40 | 0 | — | — |
| 2022-10-21 | $7.58 | $8.40 | 0 | — | — |
| 2022-10-20 | $7.58 | $8.40 | 700 | — | — |
| 2022-10-19 | $7.55 | $8.37 | 1,700 | — | — |
| 2022-10-18 | $7.55 | $8.37 | 6,900 | — | — |
| 2022-10-17 | $7.89 | $8.74 | 2,800 | — | — |
| 2022-10-14 | $8.55 | $9.47 | 700 | — | — |
| 2022-10-13 | $8.68 | $9.62 | 600 | — | — |
| 2022-10-12 | $9.20 | $10.19 | 6,200 | — | — |
| 2022-10-11 | $9.30 | $10.30 | 7,200 | — | — |
| 2022-10-10 | $10.53 | $11.67 | 500 | — | — |
| 2022-10-07 | $11.31 | $12.53 | 2,700 | — | — |
| 2022-10-06 | $11.86 | $13.14 | 5,300 | — | — |
| 2022-10-05 | $12.75 | $14.13 | 2,200 | — | — |
| 2022-10-04 | $14.04 | $15.56 | 7,800 | — | — |
| 2022-10-03 | $15.09 | $16.72 | 21,500 | — | — |
| 2022-09-30 | $13.96 | $15.47 | 3,600 | — | — |
| 2022-09-29 | $13.45 | $14.90 | 1,300 | — | — |
| 2022-09-28 | $13.90 | $15.40 | 500 | — | — |
| 2022-09-27 | $13.70 | $15.18 | 7,100 | — | — |
| 2022-09-26 | $13.20 | $14.63 | 5,200 | — | — |
| 2022-09-23 | $13.60 | $15.07 | 900 | — | — |
| 2022-09-22 | $13.90 | $15.40 | 1,500 | — | — |
| 2022-09-21 | $14.11 | $15.63 | 0 | — | — |
| 2022-09-20 | $14.11 | $15.63 | 0 | — | — |
| 2022-09-19 | $14.11 | $15.63 | 0 | — | — |
| 2022-09-16 | $14.11 | $15.63 | 0 | — | — |
| 2022-09-15 | $14.11 | $15.63 | 0 | — | — |
| 2022-09-14 | $14.11 | $15.63 | 0 | — | — |
| 2022-09-13 | $14.11 | $15.63 | 500 | — | — |
| 2022-09-12 | $14.01 | $15.52 | 0 | — | — |
| 2022-09-09 | $14.01 | $15.52 | 2,000 | — | — |
| 2022-09-08 | $14.00 | $15.51 | 300 | — | — |
| 2022-09-07 | $14.40 | $15.96 | 0 | — | — |
| 2022-09-06 | $14.40 | $15.96 | 1,300 | — | — |
| 2022-09-02 | $15.50 | $17.17 | 0 | — | — |
| 2022-09-01 | $15.50 | $17.17 | 800 | — | — |
| 2022-08-31 | $14.75 | $16.34 | 300 | — | — |
| 2022-08-30 | $15.25 | $16.90 | 500 | — | — |
| 2022-08-29 | $14.60 | $16.18 | 900 | — | — |
| 2022-08-26 | $14.74 | $16.33 | 900 | — | — |
| 2022-08-25 | $15.11 | $16.74 | 700 | — | — |
| 2022-08-24 | $16.48 | $18.26 | 2,700 | — | — |
| 2022-08-23 | $13.71 | $15.19 | 3,600 | — | — |
| 2022-08-22 | $14.28 | $15.82 | 4,700 | — | — |
| 2022-08-19 | $14.84 | $16.44 | 1,000 | — | — |
| 2022-08-18 | $15.00 | $16.62 | 5,200 | — | — |
| 2022-08-17 | $15.95 | $17.67 | 12,600 | — | — |
| 2022-08-16 | $17.70 | $19.61 | 700 | — | — |
| 2022-08-15 | $17.76 | $19.68 | 1,500 | — | — |
| 2022-08-12 | $16.55 | $18.34 | 1,400 | — | — |
| 2022-08-11 | $16.10 | $17.84 | 1,100 | — | — |
| 2022-08-10 | $16.30 | $18.06 | 0 | — | — |
| 2022-08-09 | $16.30 | $18.06 | 700 | — | — |
| 2022-08-08 | $17.30 | $19.17 | 6,100 | — | — |
| 2022-08-05 | $16.50 | $18.28 | 22,400 | — | — |
| 2022-08-04 | $12.82 | $14.20 | 1,400 | — | — |
| 2022-08-03 | $12.84 | $14.23 | 0 | — | — |
| 2022-08-02 | $12.84 | $14.23 | 700 | — | — |
| 2022-08-01 | $13.69 | $15.17 | 400 | — | — |
| 2022-07-29 | $14.26 | $15.80 | 0 | — | — |
| 2022-07-28 | $14.26 | $15.80 | 600 | — | — |
| 2022-07-27 | $13.97 | $15.48 | 1,600 | — | — |
| 2022-07-26 | $13.26 | $14.69 | 200 | — | — |
| 2022-07-25 | $12.29 | $13.62 | 1,200 | — | — |
| 2022-07-22 | $12.15 | $13.46 | 300 | — | — |
| 2022-07-21 | $12.20 | $13.52 | 0 | — | — |
| 2022-07-20 | $12.20 | $13.52 | 200 | — | — |
| 2022-07-19 | $12.02 | $13.32 | 1,500 | — | — |
| 2022-07-18 | $12.28 | $13.61 | 3,600 | — | — |
| 2022-07-15 | $11.27 | $12.49 | 4,700 | — | — |
| 2022-07-14 | $11.80 | $13.07 | 2,500 | — | — |
| 2022-07-13 | $12.92 | $14.32 | 2,700 | — | — |
| 2022-07-12 | $13.55 | $15.01 | 0 | — | — |
| 2022-07-11 | $13.55 | $15.01 | 1,900 | — | — |
| 2022-07-08 | $14.69 | $16.27 | 2,100 | — | — |
| 2022-07-07 | $15.20 | $16.84 | 2,800 | — | — |
| 2022-07-06 | $14.46 | $16.02 | 4,800 | — | — |
| 2022-07-05 | $15.20 | $16.84 | 4,800 | — | — |
| 2022-07-01 | $11.95 | $13.24 | 6,900 | — | — |
| 2022-06-30 | $10.86 | $12.04 | 2,400 | — | — |
| 2022-06-29 | $10.99 | $12.18 | 1,800 | — | — |
| 2022-06-28 | $11.01 | $12.20 | 1,900 | — | — |
| 2022-06-27 | $11.26 | $12.48 | 800 | — | — |
| 2022-06-24 | $10.92 | $12.10 | 7,800 | — | — |
| 2022-06-23 | $11.07 | $12.27 | 26,900 | — | — |
| 2022-06-22 | $10.50 | $11.63 | 49,400 | — | — |
| 2022-06-21 | $10.38 | $11.50 | 217,800 | — | — |
| 2022-06-17 | $8.60 | $9.53 | 3,655 | — | — |
| 2022-06-16 | $8.82 | $9.77 | 5,430 | — | — |
| 2022-06-15 | $8.02 | $8.89 | 16,810 | — | — |
| 2022-06-14 | $7.76 | $8.60 | 23,890 | — | — |
| 2022-06-13 | $7.22 | $8.00 | 7,590 | — | — |
| 2022-06-10 | $7.60 | $8.42 | 16,955 | — | — |
| 2022-06-09 | $7.52 | $8.33 | 33,380 | — | — |
| 2022-06-08 | $8.40 | $9.31 | 11,565 | — | — |
| 2022-06-07 | $7.80 | $8.64 | 8,285 | — | — |
| 2022-06-06 | $7.66 | $8.49 | 6,190 | — | — |
| 2022-06-03 | $7.62 | $8.44 | 9,040 | — | — |
| 2022-06-02 | $7.60 | $8.42 | 4,995 | — | — |
| 2022-06-01 | $7.50 | $8.31 | 545 | — | — |
| 2022-05-31 | $7.66 | $8.49 | 9,955 | — | — |
| 2022-05-27 | $7.60 | $8.42 | 1,185 | — | — |
| 2022-05-26 | $7.92 | $8.78 | 1,595 | — | — |
| 2022-05-25 | $7.80 | $8.64 | 1,580 | — | — |
| 2022-05-24 | $8.40 | $9.31 | 600 | — | — |
| 2022-05-23 | $8.88 | $9.84 | 3,095 | — | — |
| 2022-05-20 | $8.52 | $9.44 | 455 | — | — |
| 2022-05-19 | $8.74 | $9.68 | 1,360 | — | — |
| 2022-05-18 | $9.00 | $9.97 | 1,950 | — | — |
| 2022-05-17 | $9.60 | $10.64 | 765 | — | — |
| 2022-05-16 | $9.40 | $10.42 | 235 | — | — |
| 2022-05-13 | $9.20 | $10.19 | 380 | — | — |
| 2022-05-12 | $9.80 | $10.86 | 85 | — | — |
| 2022-05-11 | $8.84 | $9.79 | 1,715 | — | — |
| 2022-05-10 | $10.40 | $11.52 | 1,310 | — | — |
| 2022-05-09 | $10.80 | $11.97 | 1,360 | — | — |
| 2022-05-06 | $10.80 | $11.97 | 225 | — | — |
| 2022-05-05 | $11.18 | $12.39 | 860 | — | — |
| 2022-05-04 | $11.20 | $12.41 | 795 | — | — |
| 2022-05-03 | $11.10 | $12.30 | 355 | — | — |
| 2022-05-02 | $11.32 | $12.54 | 1,470 | — | — |
| 2022-04-29 | $11.32 | $12.54 | 530 | — | — |
| 2022-04-28 | $12.00 | $13.30 | 4,535 | — | — |
| 2022-04-27 | $13.20 | $14.63 | 1,150 | — | — |
| 2022-04-26 | $14.20 | $15.73 | 4,445 | — | — |
| 2022-04-25 | $13.20 | $14.63 | 2,315 | — | — |
| 2022-04-22 | $14.98 | $16.60 | 775 | — | — |
| 2022-04-21 | $13.40 | $14.85 | 880 | — | — |
| 2022-04-20 | $14.60 | $16.18 | 515 | — | — |
| 2022-04-19 | $15.12 | $16.75 | 455 | — | — |
| 2022-04-18 | $15.20 | $16.84 | 2,410 | — | — |
| 2022-04-14 | $15.08 | $16.71 | 14,250 | — | — |
| 2022-04-13 | $15.58 | $17.26 | 7,525 | — | — |
| 2022-04-12 | $15.00 | $16.62 | 12,265 | — | — |
| 2022-04-11 | $12.58 | $13.94 | 1,665 | — | — |
| 2022-04-08 | $11.42 | $12.65 | 6,290 | — | — |
| 2022-04-07 | $10.66 | $11.81 | 9,910 | — | — |
| 2022-04-06 | $12.98 | $14.38 | 4,045 | — | — |
| 2022-04-05 | $12.40 | $13.74 | 1,970 | — | — |
| 2022-04-04 | $13.00 | $14.40 | 525 | — | — |
| 2022-04-01 | $13.00 | $14.40 | 530 | — | — |
| 2022-03-31 | $12.94 | $14.34 | 835 | — | — |
| 2022-03-30 | $12.76 | $14.14 | 3,750 | — | — |
| 2022-03-29 | $12.60 | $13.96 | 12,885 | — | — |
| 2022-03-28 | $13.60 | $15.07 | 3,840 | — | — |
| 2022-03-25 | $14.40 | $15.96 | 3,685 | — | — |
| 2022-03-24 | $15.80 | $17.51 | 14,800 | — | — |
| 2022-03-23 | $15.98 | $17.71 | 359,610 | — | — |
| 2022-03-22 | $11.80 | $13.07 | 19,095 | — | — |
| 2022-03-21 | $11.00 | $12.19 | 2,100 | — | — |
| 2022-03-18 | $9.80 | $10.86 | 2,955 | — | — |
| 2022-03-17 | $9.00 | $9.97 | 1,645 | — | — |
| 2022-03-16 | $8.22 | $9.11 | 22,210 | — | — |
| 2022-03-15 | $7.50 | $8.31 | 8,525 | — | — |
| 2022-03-14 | $10.20 | $11.30 | 1,540 | — | — |
| 2022-03-11 | $11.40 | $12.63 | 685 | — | — |
| 2022-03-10 | $11.80 | $13.07 | 330 | — | — |
| 2022-03-09 | $11.80 | $13.07 | 200 | — | — |
| 2022-03-08 | $11.80 | $13.07 | 840 | — | — |
| 2022-03-07 | $11.80 | $13.07 | 330 | — | — |
| 2022-03-04 | $11.80 | $13.07 | 305 | — | — |
| 2022-03-03 | $13.20 | $14.63 | 0 | — | — |
| 2022-03-02 | $13.20 | $14.63 | 545 | — | — |
| 2022-03-01 | $12.20 | $13.52 | 475 | — | — |
| 2022-02-28 | $12.00 | $13.30 | 160 | — | — |
| 2022-02-25 | $12.40 | $13.74 | 195 | — | — |
| 2022-02-24 | $12.38 | $13.72 | 390 | — | — |
| 2022-02-23 | $12.40 | $13.74 | 210 | — | — |
| 2022-02-22 | $12.20 | $13.52 | 120 | — | — |
| 2022-02-18 | $12.80 | $14.18 | 585 | — | — |
| 2022-02-17 | $12.32 | $13.65 | 50 | — | — |
| 2022-02-16 | $12.20 | $13.52 | 685 | — | — |
| 2022-02-15 | $12.20 | $13.52 | 985 | — | — |
| 2022-02-14 | $12.88 | $14.27 | 140 | — | — |
| 2022-02-11 | $12.20 | $13.52 | 345 | — | — |
| 2022-02-10 | $12.50 | $13.85 | 865 | — | — |
| 2022-02-09 | $12.42 | $13.76 | 1,815 | — | — |
| 2022-02-08 | $13.80 | $15.29 | 450 | — | — |
| 2022-02-07 | $12.94 | $14.34 | 1,055 | — | — |
| 2022-02-04 | $13.60 | $15.07 | 255 | — | — |
| 2022-02-03 | $13.40 | $14.85 | 310 | — | — |
| 2022-02-02 | $13.18 | $14.60 | 35 | — | — |
| 2022-02-01 | $13.60 | $15.07 | 350 | — | — |
| 2022-01-31 | $12.80 | $14.18 | 700 | — | — |
| 2022-01-28 | $12.00 | $13.30 | 100 | — | — |
| 2022-01-27 | $12.40 | $13.74 | 3,275 | — | — |
| 2022-01-26 | $12.80 | $14.18 | 555 | — | — |
| 2022-01-25 | $12.40 | $13.74 | 590 | — | — |
| 2022-01-24 | $12.60 | $13.96 | 1,465 | — | — |
| 2022-01-21 | $13.10 | $14.51 | 675 | — | — |
| 2022-01-20 | $13.20 | $14.63 | 915 | — | — |
| 2022-01-19 | $13.48 | $14.94 | 1,765 | — | — |
| 2022-01-18 | $13.16 | $14.58 | 1,125 | — | — |
| 2022-01-14 | $12.62 | $13.98 | 3,565 | — | — |
| 2022-01-13 | $12.66 | $14.03 | 2,275 | — | — |
| 2022-01-12 | $13.10 | $14.51 | 1,440 | — | — |
| 2022-01-11 | $13.60 | $15.07 | 1,245 | — | — |
| 2022-01-10 | $13.46 | $14.91 | 2,505 | — | — |
| 2022-01-07 | $13.60 | $15.07 | 3,310 | — | — |
| 2022-01-06 | $12.80 | $14.18 | 795 | — | — |
| 2022-01-05 | $12.80 | $14.18 | 1,895 | — | — |
| 2022-01-04 | $13.40 | $14.85 | 3,665 | — | — |
| 2022-01-03 | $14.50 | $16.07 | 1,955 | — | — |