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
- 2007-12-28 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 | $6.54 | $6.54 | 20,917 | — | — |
| 2022-12-29 | $6.60 | $6.60 | 20,150 | — | — |
| 2022-12-28 | $6.60 | $6.60 | 14,450 | — | — |
| 2022-12-27 | $6.42 | $6.42 | 34,717 | — | — |
| 2022-12-23 | $6.48 | $6.48 | 32,650 | — | — |
| 2022-12-22 | $5.88 | $5.88 | 16,550 | — | — |
| 2022-12-21 | $5.88 | $5.88 | 9,850 | — | — |
| 2022-12-20 | $5.82 | $5.82 | 16,733 | — | — |
| 2022-12-19 | $6.06 | $6.06 | 11,700 | — | — |
| 2022-12-16 | $6.06 | $6.06 | 12,083 | — | — |
| 2022-12-15 | $6.00 | $6.00 | 39,917 | — | — |
| 2022-12-14 | $6.30 | $6.30 | 20,317 | — | — |
| 2022-12-13 | $6.24 | $6.24 | 34,033 | — | — |
| 2022-12-12 | $6.60 | $6.60 | 14,217 | — | — |
| 2022-12-09 | $6.60 | $6.60 | 7,900 | — | — |
| 2022-12-08 | $6.72 | $6.72 | 17,617 | — | — |
| 2022-12-07 | $6.48 | $6.48 | 23,467 | — | — |
| 2022-12-06 | $6.72 | $6.72 | 14,533 | — | — |
| 2022-12-05 | $7.08 | $7.08 | 9,233 | — | — |
| 2022-12-02 | $7.32 | $7.32 | 11,850 | — | — |
| 2022-12-01 | $7.50 | $7.50 | 10,100 | — | — |
| 2022-11-30 | $7.74 | $7.74 | 17,150 | — | — |
| 2022-11-29 | $7.68 | $7.68 | 6,383 | — | — |
| 2022-11-28 | $7.80 | $7.80 | 12,883 | — | — |
| 2022-11-25 | $8.28 | $8.28 | 6,183 | — | — |
| 2022-11-23 | $8.40 | $8.40 | 8,600 | — | — |
| 2022-11-22 | $8.34 | $8.34 | 6,100 | — | — |
| 2022-11-21 | $8.10 | $8.10 | 8,150 | — | — |
| 2022-11-18 | $7.86 | $7.86 | 4,000 | — | — |
| 2022-11-17 | $7.86 | $7.86 | 8,550 | — | — |
| 2022-11-16 | $7.98 | $7.98 | 7,833 | — | — |
| 2022-11-15 | $8.16 | $8.16 | 23,017 | — | — |
| 2022-11-14 | $7.80 | $7.80 | 29,983 | — | — |
| 2022-11-11 | $7.02 | $7.02 | 12,650 | — | — |
| 2022-11-10 | $7.08 | $7.08 | 29,383 | — | — |
| 2022-11-09 | $7.08 | $7.08 | 19,317 | — | — |
| 2022-11-08 | $7.44 | $7.44 | 14,433 | — | — |
| 2022-11-07 | $7.62 | $7.62 | 12,117 | — | — |
| 2022-11-04 | $7.38 | $7.38 | 6,750 | — | — |
| 2022-11-03 | $7.32 | $7.32 | 7,617 | — | — |
| 2022-11-02 | $7.38 | $7.38 | 11,867 | — | — |
| 2022-11-01 | $7.68 | $7.68 | 7,733 | — | — |
| 2022-10-31 | $7.68 | $7.68 | 5,733 | — | — |
| 2022-10-28 | $7.56 | $7.56 | 7,217 | — | — |
| 2022-10-27 | $7.32 | $7.32 | 7,983 | — | — |
| 2022-10-26 | $7.86 | $7.86 | 8,917 | — | — |
| 2022-10-25 | $7.38 | $7.38 | 9,500 | — | — |
| 2022-10-24 | $7.14 | $7.14 | 8,617 | — | — |
| 2022-10-21 | $7.26 | $7.26 | 6,700 | — | — |
| 2022-10-20 | $7.26 | $7.26 | 5,617 | — | — |
| 2022-10-19 | $7.32 | $7.32 | 12,050 | — | — |
| 2022-10-18 | $7.62 | $7.62 | 6,250 | — | — |
| 2022-10-17 | $7.68 | $7.68 | 5,733 | — | — |
| 2022-10-14 | $7.62 | $7.62 | 11,467 | — | — |
| 2022-10-13 | $7.92 | $7.92 | 5,483 | — | — |
| 2022-10-12 | $7.98 | $7.98 | 8,867 | — | — |
| 2022-10-11 | $8.04 | $8.04 | 7,117 | — | — |
| 2022-10-10 | $7.98 | $7.98 | 6,417 | — | — |
| 2022-10-07 | $8.16 | $8.16 | 7,917 | — | — |
| 2022-10-06 | $8.46 | $8.46 | 14,967 | — | — |
| 2022-10-05 | $8.94 | $8.94 | 5,433 | — | — |
| 2022-10-04 | $9.00 | $9.00 | 12,783 | — | — |
| 2022-10-03 | $8.46 | $8.46 | 9,450 | — | — |
| 2022-09-30 | $8.10 | $8.10 | 19,233 | — | — |
| 2022-09-29 | $7.80 | $7.80 | 8,833 | — | — |
| 2022-09-28 | $8.10 | $8.10 | 3,700 | — | — |
| 2022-09-27 | $7.86 | $7.86 | 7,933 | — | — |
| 2022-09-26 | $7.68 | $7.68 | 7,900 | — | — |
| 2022-09-23 | $7.80 | $7.80 | 22,000 | — | — |
| 2022-09-22 | $8.40 | $8.40 | 7,817 | — | — |
| 2022-09-21 | $8.58 | $8.58 | 7,433 | — | — |
| 2022-09-20 | $8.58 | $8.58 | 10,033 | — | — |
| 2022-09-19 | $8.76 | $8.76 | 4,983 | — | — |
| 2022-09-16 | $8.70 | $8.70 | 51,917 | — | — |
| 2022-09-15 | $8.88 | $8.88 | 8,850 | — | — |
| 2022-09-14 | $8.88 | $8.88 | 28,667 | — | — |
| 2022-09-13 | $9.12 | $9.12 | 7,500 | — | — |
| 2022-09-12 | $9.48 | $9.48 | 10,483 | — | — |
| 2022-09-09 | $9.24 | $9.24 | 12,800 | — | — |
| 2022-09-08 | $8.76 | $8.76 | 30,533 | — | — |
| 2022-09-07 | $9.12 | $9.12 | 16,667 | — | — |
| 2022-09-06 | $9.42 | $9.42 | 22,300 | — | — |
| 2022-09-02 | $9.60 | $9.60 | 18,083 | — | — |
| 2022-09-01 | $9.54 | $9.54 | 32,300 | — | — |
| 2022-08-31 | $9.60 | $9.60 | 6,733 | — | — |
| 2022-08-30 | $9.78 | $9.78 | 12,967 | — | — |
| 2022-08-29 | $9.66 | $9.66 | 17,483 | — | — |
| 2022-08-26 | $9.72 | $9.72 | 9,833 | — | — |
| 2022-08-25 | $9.96 | $9.96 | 16,317 | — | — |
| 2022-08-24 | $9.84 | $9.84 | 10,967 | — | — |
| 2022-08-23 | $9.90 | $9.90 | 8,367 | — | — |
| 2022-08-22 | $9.96 | $9.96 | 14,500 | — | — |
| 2022-08-19 | $10.20 | $10.20 | 26,600 | — | — |
| 2022-08-18 | $10.50 | $10.50 | 21,333 | — | — |
| 2022-08-17 | $10.26 | $10.26 | 28,417 | — | — |
| 2022-08-16 | $10.08 | $10.08 | 64,667 | — | — |
| 2022-08-15 | $9.90 | $9.90 | 46,850 | — | — |
| 2022-08-12 | $10.20 | $10.20 | 69,850 | — | — |
| 2022-08-11 | $10.26 | $10.26 | 66,517 | — | — |
| 2022-08-10 | $8.88 | $8.88 | 64,833 | — | — |
| 2022-08-09 | $8.10 | $8.10 | 46,950 | — | — |
| 2022-08-08 | $8.82 | $8.82 | 52,300 | — | — |
| 2022-08-05 | $7.20 | $7.20 | 29,967 | — | — |
| 2022-08-04 | $7.32 | $7.32 | 24,950 | — | — |
| 2022-08-03 | $7.32 | $7.32 | 27,467 | — | — |
| 2022-08-02 | $7.02 | $7.02 | 17,467 | — | — |
| 2022-08-01 | $6.78 | $6.78 | 18,217 | — | — |
| 2022-07-29 | $6.72 | $6.72 | 27,833 | — | — |
| 2022-07-28 | $6.78 | $6.78 | 37,050 | — | — |
| 2022-07-27 | $7.02 | $7.02 | 33,450 | — | — |
| 2022-07-26 | $7.38 | $7.38 | 14,550 | — | — |
| 2022-07-25 | $7.80 | $7.80 | 6,867 | — | — |
| 2022-07-22 | $7.86 | $7.86 | 12,617 | — | — |
| 2022-07-21 | $8.16 | $8.16 | 6,367 | — | — |
| 2022-07-20 | $8.16 | $8.16 | 16,867 | — | — |
| 2022-07-19 | $7.98 | $7.98 | 13,983 | — | — |
| 2022-07-18 | $7.62 | $7.62 | 42,867 | — | — |
| 2022-07-15 | $7.56 | $7.56 | 8,967 | — | — |
| 2022-07-14 | $7.92 | $7.92 | 61,783 | — | — |
| 2022-07-13 | $7.44 | $7.44 | 26,350 | — | — |
| 2022-07-12 | $7.14 | $7.14 | 16,250 | — | — |
| 2022-07-11 | $7.26 | $7.26 | 17,417 | — | — |
| 2022-07-08 | $7.14 | $7.14 | 47,517 | — | — |
| 2022-07-07 | $7.38 | $7.38 | 26,750 | — | — |
| 2022-07-06 | $7.20 | $7.20 | 26,317 | — | — |
| 2022-07-05 | $6.90 | $6.90 | 16,783 | — | — |
| 2022-07-01 | $6.90 | $6.90 | 13,100 | — | — |
| 2022-06-30 | $7.14 | $7.14 | 75,517 | — | — |
| 2022-06-29 | $6.72 | $6.72 | 56,233 | — | — |
| 2022-06-28 | $6.48 | $6.48 | 39,067 | — | — |
| 2022-06-27 | $6.78 | $6.78 | 63,433 | — | — |
| 2022-06-24 | $6.78 | $6.78 | 822,967 | — | — |
| 2022-06-23 | $7.26 | $7.26 | 56,983 | — | — |
| 2022-06-22 | $6.96 | $6.96 | 49,200 | — | — |
| 2022-06-21 | $6.96 | $6.96 | 63,750 | — | — |
| 2022-06-17 | $6.96 | $6.96 | 49,317 | — | — |
| 2022-06-16 | $7.14 | $7.14 | 59,967 | — | — |
| 2022-06-15 | $7.50 | $7.50 | 40,833 | — | — |
| 2022-06-14 | $7.68 | $7.68 | 30,217 | — | — |
| 2022-06-13 | $7.32 | $7.32 | 68,483 | — | — |
| 2022-06-10 | $8.04 | $8.04 | 19,267 | — | — |
| 2022-06-09 | $9.12 | $9.12 | 41,917 | — | — |
| 2022-06-08 | $9.12 | $9.12 | 26,817 | — | — |
| 2022-06-07 | $8.58 | $8.58 | 69,217 | — | — |
| 2022-06-06 | $7.50 | $7.50 | 50,717 | — | — |
| 2022-06-03 | $7.50 | $7.50 | 76,000 | — | — |
| 2022-06-02 | $7.50 | $7.50 | 63,933 | — | — |
| 2022-06-01 | $7.20 | $7.20 | 85,733 | — | — |
| 2022-05-31 | $7.74 | $7.74 | 44,567 | — | — |
| 2022-05-27 | $7.92 | $7.92 | 30,917 | — | — |
| 2022-05-26 | $7.50 | $7.50 | 24,500 | — | — |
| 2022-05-25 | $7.38 | $7.38 | 59,750 | — | — |
| 2022-05-24 | $7.20 | $7.20 | 41,967 | — | — |
| 2022-05-23 | $7.80 | $7.80 | 17,550 | — | — |
| 2022-05-20 | $7.80 | $7.80 | 30,017 | — | — |
| 2022-05-19 | $7.86 | $7.86 | 52,517 | — | — |
| 2022-05-18 | $8.22 | $8.22 | 25,617 | — | — |
| 2022-05-17 | $8.22 | $8.22 | 30,583 | — | — |
| 2022-05-16 | $7.68 | $7.68 | 38,883 | — | — |
| 2022-05-13 | $8.16 | $8.16 | 27,483 | — | — |
| 2022-05-12 | $8.70 | $8.70 | 44,450 | — | — |
| 2022-05-11 | $8.46 | $8.46 | 37,883 | — | — |
| 2022-05-10 | $8.70 | $8.70 | 141,300 | — | — |
| 2022-05-09 | $7.26 | $7.26 | 63,367 | — | — |
| 2022-05-06 | $7.26 | $7.26 | 57,133 | — | — |
| 2022-05-05 | $7.44 | $7.44 | 52,633 | — | — |
| 2022-05-04 | $7.68 | $7.68 | 49,850 | — | — |
| 2022-05-03 | $7.74 | $7.74 | 55,583 | — | — |
| 2022-05-02 | $8.16 | $8.16 | 27,517 | — | — |
| 2022-04-29 | $8.04 | $8.04 | 27,200 | — | — |
| 2022-04-28 | $8.10 | $8.10 | 36,750 | — | — |
| 2022-04-27 | $7.92 | $7.92 | 28,267 | — | — |
| 2022-04-26 | $8.22 | $8.22 | 41,800 | — | — |
| 2022-04-25 | $8.76 | $8.76 | 30,633 | — | — |
| 2022-04-22 | $9.30 | $9.30 | 46,317 | — | — |
| 2022-04-21 | $9.30 | $9.30 | 31,567 | — | — |
| 2022-04-20 | $9.96 | $9.96 | 58,717 | — | — |
| 2022-04-19 | $9.96 | $9.96 | 38,550 | — | — |
| 2022-04-18 | $9.30 | $9.30 | 58,883 | — | — |
| 2022-04-14 | $9.84 | $9.84 | 38,417 | — | — |
| 2022-04-13 | $10.32 | $10.32 | 19,317 | — | — |
| 2022-04-12 | $9.96 | $9.96 | 47,217 | — | — |
| 2022-04-11 | $9.96 | $9.96 | 18,233 | — | — |
| 2022-04-08 | $10.32 | $10.32 | 33,567 | — | — |
| 2022-04-07 | $9.78 | $9.78 | 56,083 | — | — |
| 2022-04-06 | $10.68 | $10.68 | 62,233 | — | — |
| 2022-04-05 | $11.70 | $11.70 | 41,917 | — | — |
| 2022-04-04 | $12.18 | $12.18 | 42,617 | — | — |
| 2022-04-01 | $12.06 | $12.06 | 29,317 | — | — |
| 2022-03-31 | $12.48 | $12.48 | 23,433 | — | — |
| 2022-03-30 | $12.54 | $12.54 | 27,983 | — | — |
| 2022-03-29 | $13.14 | $13.14 | 34,100 | — | — |
| 2022-03-28 | $12.90 | $12.90 | 29,650 | — | — |
| 2022-03-25 | $12.36 | $12.36 | 18,683 | — | — |
| 2022-03-24 | $12.18 | $12.18 | 44,017 | — | — |
| 2022-03-23 | $12.42 | $12.42 | 42,417 | — | — |
| 2022-03-22 | $13.20 | $13.20 | 27,817 | — | — |
| 2022-03-21 | $13.26 | $13.26 | 41,617 | — | — |
| 2022-03-18 | $13.74 | $13.74 | 79,567 | — | — |
| 2022-03-17 | $13.08 | $13.08 | 36,350 | — | — |
| 2022-03-16 | $12.48 | $12.48 | 120,250 | — | — |
| 2022-03-15 | $10.86 | $10.86 | 40,700 | — | — |
| 2022-03-14 | $10.50 | $10.50 | 59,133 | — | — |
| 2022-03-11 | $10.68 | $10.68 | 50,033 | — | — |
| 2022-03-10 | $11.10 | $11.10 | 54,567 | — | — |
| 2022-03-09 | $10.80 | $10.80 | 190,283 | — | — |
| 2022-03-08 | $8.88 | $8.88 | 78,783 | — | — |
| 2022-03-07 | $9.06 | $9.06 | 45,317 | — | — |
| 2022-03-04 | $8.52 | $8.52 | 29,333 | — | — |
| 2022-03-03 | $9.24 | $9.24 | 43,900 | — | — |
| 2022-03-02 | $8.76 | $8.76 | 17,617 | — | — |
| 2022-03-01 | $8.34 | $8.34 | 32,650 | — | — |
| 2022-02-28 | $8.52 | $8.52 | 42,750 | — | — |
| 2022-02-25 | $8.04 | $8.04 | 35,083 | — | — |
| 2022-02-24 | $8.10 | $8.10 | 45,517 | — | — |
| 2022-02-23 | $7.50 | $7.50 | 32,767 | — | — |
| 2022-02-22 | $7.74 | $7.74 | 39,967 | — | — |
| 2022-02-18 | $8.34 | $8.34 | 25,117 | — | — |
| 2022-02-17 | $8.40 | $8.40 | 39,800 | — | — |
| 2022-02-16 | $8.82 | $8.82 | 21,950 | — | — |
| 2022-02-15 | $8.58 | $8.58 | 29,500 | — | — |
| 2022-02-14 | $7.80 | $7.80 | 16,600 | — | — |
| 2022-02-11 | $7.92 | $7.92 | 44,367 | — | — |
| 2022-02-10 | $8.16 | $8.16 | 91,333 | — | — |
| 2022-02-09 | $8.64 | $8.64 | 73,383 | — | — |
| 2022-02-08 | $8.76 | $8.76 | 62,617 | — | — |
| 2022-02-07 | $8.94 | $8.94 | 43,850 | — | — |
| 2022-02-04 | $9.00 | $9.00 | 33,017 | — | — |
| 2022-02-03 | $8.76 | $8.76 | 38,783 | — | — |
| 2022-02-02 | $9.30 | $9.30 | 92,617 | — | — |
| 2022-02-01 | $9.66 | $9.66 | 27,750 | — | — |
| 2022-01-31 | $9.60 | $9.60 | 40,117 | — | — |
| 2022-01-28 | $8.82 | $8.82 | 31,867 | — | — |
| 2022-01-27 | $8.76 | $8.76 | 29,483 | — | — |
| 2022-01-26 | $8.88 | $8.88 | 29,950 | — | — |
| 2022-01-25 | $9.42 | $9.42 | 30,250 | — | — |
| 2022-01-24 | $9.18 | $9.18 | 51,650 | — | — |
| 2022-01-21 | $9.06 | $9.06 | 46,183 | — | — |
| 2022-01-20 | $9.78 | $9.78 | 42,967 | — | — |
| 2022-01-19 | $10.08 | $10.08 | 30,983 | — | — |
| 2022-01-18 | $10.56 | $10.56 | 29,183 | — | — |
| 2022-01-14 | $11.16 | $11.16 | 45,617 | — | — |
| 2022-01-13 | $11.10 | $11.10 | 25,717 | — | — |
| 2022-01-12 | $11.28 | $11.28 | 38,167 | — | — |
| 2022-01-11 | $11.46 | $11.46 | 44,517 | — | — |
| 2022-01-10 | $11.40 | $11.40 | 44,417 | — | — |
| 2022-01-07 | $11.70 | $11.70 | 28,483 | — | — |
| 2022-01-06 | $11.76 | $11.76 | 19,333 | — | — |
| 2022-01-05 | $11.94 | $11.94 | 40,633 | — | — |
| 2022-01-04 | $12.66 | $12.66 | 23,233 | — | — |
| 2022-01-03 | $12.66 | $12.66 | 38,200 | — | — |