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
- 2021-12-15 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 | $5.50 | $5.50 | 2,600 | — | — |
| 2022-12-29 | $5.88 | $5.88 | 100 | — | — |
| 2022-12-28 | $5.60 | $5.60 | 100 | — | — |
| 2022-12-27 | $5.70 | $5.70 | 42,000 | — | — |
| 2022-12-23 | $5.51 | $5.51 | 3,900 | — | — |
| 2022-12-22 | $5.30 | $5.30 | 10,200 | — | — |
| 2022-12-21 | $5.10 | $5.10 | 10,000 | — | — |
| 2022-12-20 | $5.50 | $5.50 | 10,700 | — | — |
| 2022-12-19 | $5.76 | $5.76 | 800 | — | — |
| 2022-12-16 | $5.51 | $5.51 | 600 | — | — |
| 2022-12-15 | $5.65 | $5.65 | 11,300 | — | — |
| 2022-12-14 | $5.68 | $5.68 | 3,600 | — | — |
| 2022-12-13 | $5.31 | $5.31 | 1,600 | — | — |
| 2022-12-12 | $5.30 | $5.30 | 9,300 | — | — |
| 2022-12-09 | $5.55 | $5.55 | 5,800 | — | — |
| 2022-12-08 | $5.77 | $5.77 | 1,000 | — | — |
| 2022-12-07 | $5.58 | $5.58 | 6,600 | — | — |
| 2022-12-06 | $5.21 | $5.21 | 700 | — | — |
| 2022-12-05 | $5.25 | $5.25 | 8,200 | — | — |
| 2022-12-02 | $5.01 | $5.01 | 1,400 | — | — |
| 2022-12-01 | $5.25 | $5.25 | 1,200 | — | — |
| 2022-11-30 | $5.21 | $5.21 | 1,700 | — | — |
| 2022-11-29 | $4.85 | $4.85 | 600 | — | — |
| 2022-11-28 | $4.92 | $4.92 | 4,100 | — | — |
| 2022-11-25 | $5.13 | $5.13 | 4,000 | — | — |
| 2022-11-23 | $4.80 | $4.80 | 700 | — | — |
| 2022-11-22 | $4.64 | $4.64 | 1,000 | — | — |
| 2022-11-21 | $4.62 | $4.62 | 1,200 | — | — |
| 2022-11-18 | $4.58 | $4.58 | 100 | — | — |
| 2022-11-17 | $4.29 | $4.29 | 300 | — | — |
| 2022-11-16 | $4.20 | $4.20 | 1,600 | — | — |
| 2022-11-15 | $4.16 | $4.16 | 2,500 | — | — |
| 2022-11-14 | $3.93 | $3.93 | 18,800 | — | — |
| 2022-11-11 | $4.53 | $4.53 | 1,700 | — | — |
| 2022-11-10 | $4.97 | $4.97 | 1,500 | — | — |
| 2022-11-09 | $4.88 | $4.88 | 2,000 | — | — |
| 2022-11-08 | $4.86 | $4.86 | 100 | — | — |
| 2022-11-07 | $4.45 | $4.45 | 600 | — | — |
| 2022-11-04 | $4.10 | $4.10 | 600 | — | — |
| 2022-11-03 | $4.29 | $4.29 | 900 | — | — |
| 2022-11-02 | $4.35 | $4.35 | 1,800 | — | — |
| 2022-11-01 | $4.60 | $4.60 | 100 | — | — |
| 2022-10-31 | $4.40 | $4.40 | 700 | — | — |
| 2022-10-28 | $4.54 | $4.54 | 3,100 | — | — |
| 2022-10-27 | $4.41 | $4.41 | 3,400 | — | — |
| 2022-10-26 | $4.46 | $4.46 | 600 | — | — |
| 2022-10-25 | $4.66 | $4.66 | 1,100 | — | — |
| 2022-10-24 | $4.88 | $4.88 | 2,100 | — | — |
| 2022-10-21 | $4.70 | $4.70 | 2,200 | — | — |
| 2022-10-20 | $4.49 | $4.49 | 4,400 | — | — |
| 2022-10-19 | $4.68 | $4.68 | 1,500 | — | — |
| 2022-10-18 | $4.71 | $4.71 | 800 | — | — |
| 2022-10-17 | $4.56 | $4.56 | 2,200 | — | — |
| 2022-10-14 | $4.57 | $4.57 | 100 | — | — |
| 2022-10-13 | $4.57 | $4.57 | 4,200 | — | — |
| 2022-10-12 | $4.65 | $4.65 | 100 | — | — |
| 2022-10-11 | $4.65 | $4.65 | 2,100 | — | — |
| 2022-10-10 | $4.99 | $4.99 | 300 | — | — |
| 2022-10-07 | $5.06 | $5.06 | 200 | — | — |
| 2022-10-06 | $5.00 | $5.00 | 0 | — | — |
| 2022-10-05 | $5.00 | $5.00 | 0 | — | — |
| 2022-10-04 | $5.00 | $5.00 | 5,400 | — | — |
| 2022-10-03 | $4.97 | $4.97 | 500 | — | — |
| 2022-09-30 | $4.98 | $4.98 | 700 | — | — |
| 2022-09-29 | $4.97 | $4.97 | 400 | — | — |
| 2022-09-28 | $5.05 | $5.05 | 1,700 | — | — |
| 2022-09-27 | $5.10 | $5.10 | 200 | — | — |
| 2022-09-26 | $5.07 | $5.07 | 4,500 | — | — |
| 2022-09-23 | $4.86 | $4.86 | 4,600 | — | — |
| 2022-09-22 | $4.99 | $4.99 | 1,400 | — | — |
| 2022-09-21 | $5.00 | $5.00 | 600 | — | — |
| 2022-09-20 | $5.50 | $5.50 | 1,500 | — | — |
| 2022-09-19 | $5.69 | $5.69 | 4,700 | — | — |
| 2022-09-16 | $5.57 | $5.57 | 2,700 | — | — |
| 2022-09-15 | $5.24 | $5.24 | 700 | — | — |
| 2022-09-14 | $5.15 | $5.15 | 0 | — | — |
| 2022-09-13 | $5.15 | $5.15 | 400 | — | — |
| 2022-09-12 | $5.15 | $5.15 | 3,600 | — | — |
| 2022-09-09 | $4.75 | $4.75 | 3,200 | — | — |
| 2022-09-08 | $4.60 | $4.60 | 18,400 | — | — |
| 2022-09-07 | $5.48 | $5.48 | 3,400 | — | — |
| 2022-09-06 | $5.55 | $5.55 | 200 | — | — |
| 2022-09-02 | $5.57 | $5.57 | 3,900 | — | — |
| 2022-09-01 | $5.20 | $5.20 | 3,400 | — | — |
| 2022-08-31 | $5.92 | $5.92 | 0 | — | — |
| 2022-08-30 | $5.92 | $5.92 | 400 | — | — |
| 2022-08-29 | $5.90 | $5.90 | 0 | — | — |
| 2022-08-26 | $5.90 | $5.90 | 0 | — | — |
| 2022-08-25 | $5.90 | $5.90 | 6,200 | — | — |
| 2022-08-24 | $6.00 | $6.00 | 3,400 | — | — |
| 2022-08-23 | $6.00 | $6.00 | 2,300 | — | — |
| 2022-08-22 | $6.02 | $6.02 | 3,600 | — | — |
| 2022-08-19 | $6.50 | $6.50 | 2,500 | — | — |
| 2022-08-18 | $6.50 | $6.50 | 2,100 | — | — |
| 2022-08-17 | $6.32 | $6.32 | 300 | — | — |
| 2022-08-16 | $6.34 | $6.34 | 0 | — | — |
| 2022-08-15 | $6.34 | $6.34 | 300 | — | — |
| 2022-08-12 | $6.30 | $6.30 | 1,300 | — | — |
| 2022-08-11 | $6.45 | $6.45 | 500 | — | — |
| 2022-08-10 | $6.38 | $6.38 | 800 | — | — |
| 2022-08-09 | $6.31 | $6.31 | 0 | — | — |
| 2022-08-08 | $6.31 | $6.31 | 0 | — | — |
| 2022-08-05 | $6.31 | $6.31 | 0 | — | — |
| 2022-08-04 | $6.31 | $6.31 | 900 | — | — |
| 2022-08-03 | $6.30 | $6.30 | 5,000 | — | — |
| 2022-08-02 | $6.10 | $6.10 | 1,400 | — | — |
| 2022-08-01 | $6.72 | $6.72 | 1,200 | — | — |
| 2022-07-29 | $6.57 | $6.57 | 10,000 | — | — |
| 2022-07-28 | $6.01 | $6.01 | 5,700 | — | — |
| 2022-07-27 | $6.20 | $6.20 | 4,400 | — | — |
| 2022-07-26 | $6.54 | $6.54 | 400 | — | — |
| 2022-07-25 | $6.76 | $6.76 | 6,900 | — | — |
| 2022-07-22 | $6.74 | $6.74 | 700 | — | — |
| 2022-07-21 | $6.45 | $6.45 | 5,300 | — | — |
| 2022-07-20 | $6.74 | $6.74 | 0 | — | — |
| 2022-07-19 | $6.74 | $6.74 | 0 | — | — |
| 2022-07-18 | $6.74 | $6.74 | 0 | — | — |
| 2022-07-15 | $6.74 | $6.74 | 0 | — | — |
| 2022-07-14 | $6.74 | $6.74 | 7,000 | — | — |
| 2022-07-13 | $6.45 | $6.45 | 5,300 | — | — |
| 2022-07-12 | $6.67 | $6.67 | 2,300 | — | — |
| 2022-07-11 | $6.90 | $6.90 | 2,400 | — | — |
| 2022-07-08 | $7.40 | $7.40 | 0 | — | — |
| 2022-07-07 | $7.40 | $7.40 | 400 | — | — |
| 2022-07-06 | $7.34 | $7.34 | 0 | — | — |
| 2022-07-05 | $7.34 | $7.34 | 2,600 | — | — |
| 2022-07-01 | $7.31 | $7.31 | 3,900 | — | — |
| 2022-06-30 | $7.02 | $7.02 | 500 | — | — |
| 2022-06-29 | $7.08 | $7.08 | 600 | — | — |
| 2022-06-28 | $7.10 | $7.10 | 36,300 | — | — |
| 2022-06-27 | $7.95 | $7.95 | 1,300 | — | — |
| 2022-06-24 | $7.75 | $7.75 | 5,300 | — | — |
| 2022-06-23 | $7.94 | $7.94 | 700 | — | — |
| 2022-06-22 | $8.00 | $8.00 | 13,400 | — | — |
| 2022-06-21 | $7.90 | $7.90 | 6,000 | — | — |
| 2022-06-17 | $7.77 | $7.77 | 1,800 | — | — |
| 2022-06-16 | $7.39 | $7.39 | 2,600 | — | — |
| 2022-06-15 | $7.50 | $7.50 | 2,500 | — | — |
| 2022-06-14 | $7.50 | $7.50 | 6,000 | — | — |
| 2022-06-13 | $7.36 | $7.36 | 4,100 | — | — |
| 2022-06-10 | $7.20 | $7.20 | 1,500 | — | — |
| 2022-06-09 | $6.90 | $6.90 | 200 | — | — |
| 2022-06-08 | $7.49 | $7.49 | 4,000 | — | — |
| 2022-06-07 | $7.51 | $7.51 | 300 | — | — |
| 2022-06-06 | $7.49 | $7.49 | 2,200 | — | — |
| 2022-06-03 | $7.40 | $7.40 | 2,100 | — | — |
| 2022-06-02 | $7.64 | $7.64 | 1,400 | — | — |
| 2022-06-01 | $8.00 | $8.00 | 1,400 | — | — |
| 2022-05-31 | $8.26 | $8.26 | 4,900 | — | — |
| 2022-05-27 | $8.25 | $8.25 | 13,700 | — | — |
| 2022-05-26 | $7.53 | $7.53 | 11,400 | — | — |
| 2022-05-25 | $7.10 | $7.10 | 3,400 | — | — |
| 2022-05-24 | $6.77 | $6.77 | 3,300 | — | — |
| 2022-05-23 | $6.85 | $6.85 | 15,300 | — | — |
| 2022-05-20 | $6.64 | $6.64 | 4,500 | — | — |
| 2022-05-19 | $6.64 | $6.64 | 800 | — | — |
| 2022-05-18 | $6.30 | $6.30 | 1,300 | — | — |
| 2022-05-17 | $6.30 | $6.30 | 16,900 | — | — |
| 2022-05-16 | $5.67 | $5.67 | 25,400 | — | — |
| 2022-05-13 | $5.98 | $5.98 | 31,200 | — | — |
| 2022-05-12 | $6.20 | $6.20 | 5,900 | — | — |
| 2022-05-11 | $6.00 | $6.00 | 5,600 | — | — |
| 2022-05-10 | $5.96 | $5.96 | 3,400 | — | — |
| 2022-05-09 | $5.64 | $5.64 | 0 | — | — |
| 2022-05-06 | $5.64 | $5.64 | 0 | — | — |
| 2022-05-05 | $5.64 | $5.64 | 700 | — | — |
| 2022-05-04 | $5.60 | $5.60 | 30,500 | — | — |
| 2022-05-03 | $5.49 | $5.49 | 4,700 | — | — |
| 2022-05-02 | $6.12 | $6.12 | 4,900 | — | — |
| 2022-04-29 | $5.80 | $5.80 | 1,400 | — | — |
| 2022-04-28 | $5.54 | $5.54 | 6,100 | — | — |
| 2022-04-27 | $5.39 | $5.39 | 8,200 | — | — |
| 2022-04-26 | $5.41 | $5.41 | 2,100 | — | — |
| 2022-04-25 | $5.70 | $5.70 | 9,900 | — | — |
| 2022-04-22 | $6.23 | $6.23 | 600 | — | — |
| 2022-04-21 | $6.36 | $6.36 | 1,700 | — | — |
| 2022-04-20 | $6.50 | $6.50 | 600 | — | — |
| 2022-04-19 | $6.23 | $6.23 | 1,900 | — | — |
| 2022-04-18 | $6.30 | $6.30 | 3,800 | — | — |
| 2022-04-14 | $6.44 | $6.44 | 0 | — | — |
| 2022-04-13 | $6.44 | $6.44 | 800 | — | — |
| 2022-04-12 | $6.11 | $6.11 | 2,200 | — | — |
| 2022-04-11 | $6.50 | $6.50 | 3,100 | — | — |
| 2022-04-08 | $6.73 | $6.73 | 1,800 | — | — |
| 2022-04-07 | $6.79 | $6.79 | 2,300 | — | — |
| 2022-04-06 | $6.56 | $6.56 | 16,600 | — | — |
| 2022-04-05 | $6.67 | $6.67 | 900 | — | — |
| 2022-04-04 | $6.65 | $6.65 | 1,200 | — | — |
| 2022-04-01 | $7.00 | $7.00 | 1,700 | — | — |
| 2022-03-31 | $7.00 | $7.00 | 5,300 | — | — |
| 2022-03-30 | $7.04 | $7.04 | 9,800 | — | — |
| 2022-03-29 | $7.30 | $7.30 | 7,000 | — | — |
| 2022-03-28 | $6.20 | $6.20 | 30,600 | — | — |
| 2022-03-25 | $7.00 | $7.00 | 5,700 | — | — |
| 2022-03-24 | $7.00 | $7.00 | 2,400 | — | — |
| 2022-03-23 | $6.95 | $6.95 | 2,800 | — | — |
| 2022-03-22 | $6.75 | $6.75 | 11,600 | — | — |
| 2022-03-21 | $6.58 | $6.58 | 2,000 | — | — |
| 2022-03-18 | $6.46 | $6.46 | 2,700 | — | — |
| 2022-03-17 | $6.27 | $6.27 | 6,700 | — | — |
| 2022-03-16 | $6.04 | $6.04 | 4,700 | — | — |
| 2022-03-15 | $5.75 | $5.75 | 2,600 | — | — |
| 2022-03-14 | $5.43 | $5.43 | 5,200 | — | — |
| 2022-03-11 | $5.64 | $5.64 | 11,500 | — | — |
| 2022-03-10 | $5.61 | $5.61 | 12,900 | — | — |
| 2022-03-09 | $6.36 | $6.36 | 28,700 | — | — |
| 2022-03-08 | $6.24 | $6.24 | 14,100 | — | — |
| 2022-03-07 | $6.00 | $6.00 | 13,900 | — | — |
| 2022-03-04 | $6.76 | $6.75 | 7,300 | — | — |
| 2022-03-03 | $6.90 | $6.90 | 7,200 | — | — |
| 2022-03-02 | $6.25 | $6.25 | 5,800 | — | — |
| 2022-03-01 | $6.20 | $6.20 | 8,700 | — | — |
| 2022-02-28 | $6.56 | $6.56 | 5,100 | — | — |
| 2022-02-25 | $6.39 | $6.39 | 22,300 | — | — |
| 2022-02-24 | $6.00 | $6.00 | 83,800 | — | — |
| 2022-02-23 | $6.77 | $6.77 | 12,500 | — | — |
| 2022-02-22 | $7.41 | $7.41 | 14,600 | — | — |
| 2022-02-18 | $8.32 | $8.32 | 9,200 | — | — |
| 2022-02-17 | $8.38 | $8.38 | 1,500 | — | — |
| 2022-02-16 | $8.57 | $8.57 | 500 | — | — |
| 2022-02-15 | $8.50 | $8.50 | 10,300 | — | — |
| 2022-02-14 | $8.06 | $8.06 | 1,100 | — | — |
| 2022-02-11 | $8.71 | $8.71 | 3,300 | — | — |
| 2022-02-10 | $8.59 | $8.59 | 6,200 | — | — |
| 2022-02-09 | $8.85 | $8.85 | 17,500 | — | — |
| 2022-02-08 | $8.85 | $8.85 | 4,500 | — | — |
| 2022-02-07 | $8.87 | $8.87 | 2,900 | — | — |
| 2022-02-04 | $8.88 | $8.88 | 3,000 | — | — |
| 2022-02-03 | $8.70 | $8.70 | 10,100 | — | — |
| 2022-02-02 | $8.80 | $8.80 | 2,700 | — | — |
| 2022-02-01 | $8.80 | $8.80 | 4,400 | — | — |
| 2022-01-31 | $8.40 | $8.40 | 21,200 | — | — |
| 2022-01-28 | $8.22 | $8.22 | 13,500 | — | — |
| 2022-01-27 | $8.15 | $8.15 | 9,600 | — | — |
| 2022-01-26 | $8.90 | $8.90 | 6,600 | — | — |
| 2022-01-25 | $9.20 | $9.20 | 7,300 | — | — |
| 2022-01-24 | $9.32 | $9.32 | 12,400 | — | — |
| 2022-01-21 | $9.86 | $9.86 | 24,200 | — | — |
| 2022-01-20 | $10.15 | $10.15 | 37,700 | — | — |
| 2022-01-19 | $10.45 | $10.45 | 14,900 | — | — |
| 2022-01-18 | $10.80 | $10.80 | 4,500 | — | — |
| 2022-01-14 | $10.21 | $10.21 | 5,500 | — | — |
| 2022-01-13 | $10.00 | $10.00 | 11,700 | — | — |
| 2022-01-12 | $9.94 | $9.94 | 10,000 | — | — |
| 2022-01-11 | $9.65 | $9.65 | 33,100 | — | — |
| 2022-01-10 | $9.84 | $9.84 | 19,500 | — | — |
| 2022-01-07 | $10.24 | $10.24 | 37,800 | — | — |
| 2022-01-06 | $10.91 | $10.91 | 20,400 | — | — |
| 2022-01-05 | $11.40 | $11.40 | 5,200 | — | — |
| 2022-01-04 | $10.88 | $10.88 | 23,800 | — | — |
| 2022-01-03 | $11.20 | $11.20 | 9,400 | — | — |