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
- 2020-02-12 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 | $6.90 | $6.90 | 7,520 | — | — |
| 2022-12-29 | $7.00 | $7.00 | 6,440 | — | — |
| 2022-12-28 | $6.65 | $6.65 | 7,040 | — | — |
| 2022-12-27 | $6.70 | $6.70 | 7,100 | — | — |
| 2022-12-23 | $6.63 | $6.63 | 9,920 | — | — |
| 2022-12-22 | $6.63 | $6.63 | 20,060 | — | — |
| 2022-12-21 | $6.85 | $6.85 | 5,080 | — | — |
| 2022-12-20 | $6.35 | $6.35 | 38,660 | — | — |
| 2022-12-19 | $6.70 | $6.70 | 9,560 | — | — |
| 2022-12-16 | $6.65 | $6.65 | 7,380 | — | — |
| 2022-12-15 | $6.35 | $6.35 | 15,020 | — | — |
| 2022-12-14 | $6.50 | $6.50 | 14,720 | — | — |
| 2022-12-13 | $6.10 | $6.10 | 4,220 | — | — |
| 2022-12-12 | $6.10 | $6.10 | 5,220 | — | — |
| 2022-12-09 | $5.95 | $5.95 | 8,220 | — | — |
| 2022-12-08 | $5.75 | $5.75 | 11,320 | — | — |
| 2022-12-07 | $5.25 | $5.25 | 12,320 | — | — |
| 2022-12-06 | $5.62 | $5.62 | 9,480 | — | — |
| 2022-12-05 | $5.73 | $5.73 | 11,820 | — | — |
| 2022-12-02 | $5.90 | $5.90 | 8,020 | — | — |
| 2022-12-01 | $5.30 | $5.30 | 10,240 | — | — |
| 2022-11-30 | $5.65 | $5.65 | 10,020 | — | — |
| 2022-11-29 | $6.05 | $6.05 | 19,740 | — | — |
| 2022-11-28 | $5.75 | $5.75 | 9,200 | — | — |
| 2022-11-25 | $5.05 | $5.05 | 16,740 | — | — |
| 2022-11-23 | $4.32 | $4.32 | 14,900 | — | — |
| 2022-11-22 | $4.20 | $4.20 | 12,340 | — | — |
| 2022-11-21 | $4.25 | $4.25 | 5,080 | — | — |
| 2022-11-18 | $4.19 | $4.19 | 1,140 | — | — |
| 2022-11-17 | $4.14 | $4.14 | 4,640 | — | — |
| 2022-11-16 | $3.90 | $3.90 | 6,080 | — | — |
| 2022-11-15 | $4.16 | $4.16 | 9,020 | — | — |
| 2022-11-14 | $3.69 | $3.69 | 18,960 | — | — |
| 2022-11-11 | $3.46 | $3.46 | 18,480 | — | — |
| 2022-11-10 | $2.95 | $2.95 | 8,180 | — | — |
| 2022-11-09 | $2.68 | $2.68 | 3,780 | — | — |
| 2022-11-08 | $2.74 | $2.74 | 1,000 | — | — |
| 2022-11-07 | $2.79 | $2.79 | 640 | — | — |
| 2022-11-04 | $2.90 | $2.90 | 5,900 | — | — |
| 2022-11-03 | $2.45 | $2.45 | 2,500 | — | — |
| 2022-11-02 | $2.56 | $2.56 | 5,300 | — | — |
| 2022-11-01 | $2.55 | $2.55 | 3,740 | — | — |
| 2022-10-31 | $2.57 | $2.57 | 1,160 | — | — |
| 2022-10-28 | $2.59 | $2.59 | 1,960 | — | — |
| 2022-10-27 | $2.55 | $2.55 | 4,260 | — | — |
| 2022-10-26 | $2.55 | $2.55 | 1,100 | — | — |
| 2022-10-25 | $2.55 | $2.55 | 11,160 | — | — |
| 2022-10-24 | $2.60 | $2.60 | 14,940 | — | — |
| 2022-10-21 | $3.05 | $3.05 | 7,520 | — | — |
| 2022-10-20 | $2.85 | $2.85 | 3,300 | — | — |
| 2022-10-19 | $2.95 | $2.95 | 8,320 | — | — |
| 2022-10-18 | $3.20 | $3.20 | 8,380 | — | — |
| 2022-10-17 | $3.15 | $3.15 | 3,900 | — | — |
| 2022-10-14 | $3.15 | $3.15 | 9,280 | — | — |
| 2022-10-13 | $3.13 | $3.13 | 2,300 | — | — |
| 2022-10-12 | $3.28 | $3.28 | 4,180 | — | — |
| 2022-10-11 | $3.50 | $3.50 | 1,620 | — | — |
| 2022-10-10 | $3.51 | $3.51 | 3,820 | — | — |
| 2022-10-07 | $3.45 | $3.45 | 3,300 | — | — |
| 2022-10-06 | $3.60 | $3.60 | 5,300 | — | — |
| 2022-10-05 | $3.55 | $3.55 | 5,400 | — | — |
| 2022-10-04 | $3.90 | $3.90 | 11,120 | — | — |
| 2022-10-03 | $3.85 | $3.85 | 1,300 | — | — |
| 2022-09-30 | $4.24 | $4.24 | 3,260 | — | — |
| 2022-09-29 | $3.90 | $3.90 | 1,180 | — | — |
| 2022-09-28 | $4.03 | $4.03 | 5,640 | — | — |
| 2022-09-27 | $4.04 | $4.04 | 6,140 | — | — |
| 2022-09-26 | $4.10 | $4.10 | 8,620 | — | — |
| 2022-09-23 | $4.18 | $4.18 | 21,840 | — | — |
| 2022-09-22 | $4.21 | $4.21 | 10,600 | — | — |
| 2022-09-21 | $4.38 | $4.38 | 700 | — | — |
| 2022-09-20 | $4.20 | $4.20 | 4,280 | — | — |
| 2022-09-19 | $4.13 | $4.13 | 3,140 | — | — |
| 2022-09-16 | $4.26 | $4.26 | 7,420 | — | — |
| 2022-09-15 | $4.41 | $4.41 | 2,300 | — | — |
| 2022-09-14 | $4.60 | $4.60 | 6,900 | — | — |
| 2022-09-13 | $4.51 | $4.51 | 6,220 | — | — |
| 2022-09-12 | $4.55 | $4.55 | 2,380 | — | — |
| 2022-09-09 | $4.73 | $4.73 | 6,680 | — | — |
| 2022-09-08 | $4.20 | $4.20 | 620 | — | — |
| 2022-09-07 | $4.25 | $4.25 | 1,380 | — | — |
| 2022-09-06 | $4.20 | $4.20 | 2,340 | — | — |
| 2022-09-02 | $4.25 | $4.25 | 4,780 | — | — |
| 2022-09-01 | $4.48 | $4.48 | 4,540 | — | — |
| 2022-08-31 | $4.50 | $4.50 | 12,940 | — | — |
| 2022-08-30 | $4.75 | $4.75 | 9,220 | — | — |
| 2022-08-29 | $5.15 | $5.15 | 4,800 | — | — |
| 2022-08-26 | $5.40 | $5.40 | 4,900 | — | — |
| 2022-08-25 | $5.35 | $5.35 | 8,200 | — | — |
| 2022-08-24 | $5.25 | $5.25 | 1,320 | — | — |
| 2022-08-23 | $5.13 | $5.13 | 2,360 | — | — |
| 2022-08-22 | $5.15 | $5.15 | 1,740 | — | — |
| 2022-08-19 | $5.10 | $5.10 | 3,800 | — | — |
| 2022-08-18 | $5.10 | $5.10 | 2,620 | — | — |
| 2022-08-17 | $5.00 | $5.00 | 980 | — | — |
| 2022-08-16 | $5.05 | $5.05 | 920 | — | — |
| 2022-08-15 | $5.15 | $5.15 | 5,000 | — | — |
| 2022-08-12 | $5.20 | $5.20 | 1,320 | — | — |
| 2022-08-11 | $5.13 | $5.13 | 5,260 | — | — |
| 2022-08-10 | $5.15 | $5.15 | 2,320 | — | — |
| 2022-08-09 | $5.15 | $5.15 | 940 | — | — |
| 2022-08-08 | $5.05 | $5.05 | 25,540 | — | — |
| 2022-08-05 | $5.70 | $5.70 | 420 | — | — |
| 2022-08-04 | $5.60 | $5.60 | 3,960 | — | — |
| 2022-08-03 | $5.65 | $5.65 | 2,900 | — | — |
| 2022-08-02 | $5.75 | $5.75 | 5,900 | — | — |
| 2022-08-01 | $5.53 | $5.53 | 10,020 | — | — |
| 2022-07-29 | $5.70 | $5.70 | 7,480 | — | — |
| 2022-07-28 | $5.90 | $5.90 | 2,400 | — | — |
| 2022-07-27 | $5.95 | $5.95 | 2,380 | — | — |
| 2022-07-26 | $5.45 | $5.45 | 3,160 | — | — |
| 2022-07-25 | $5.95 | $5.95 | 2,220 | — | — |
| 2022-07-22 | $5.90 | $5.90 | 2,460 | — | — |
| 2022-07-21 | $5.90 | $5.90 | 6,100 | — | — |
| 2022-07-20 | $5.65 | $5.65 | 2,500 | — | — |
| 2022-07-19 | $5.35 | $5.35 | 1,860 | — | — |
| 2022-07-18 | $5.30 | $5.30 | 9,300 | — | — |
| 2022-07-15 | $5.45 | $5.45 | 3,380 | — | — |
| 2022-07-14 | $5.50 | $5.50 | 6,500 | — | — |
| 2022-07-13 | $5.90 | $5.90 | 660 | — | — |
| 2022-07-12 | $5.65 | $5.65 | 1,440 | — | — |
| 2022-07-11 | $5.80 | $5.80 | 4,780 | — | — |
| 2022-07-08 | $6.15 | $6.15 | 2,960 | — | — |
| 2022-07-07 | $6.10 | $6.10 | 6,880 | — | — |
| 2022-07-06 | $6.25 | $6.25 | 1,960 | — | — |
| 2022-07-05 | $6.35 | $6.35 | 8,200 | — | — |
| 2022-07-01 | $6.45 | $6.45 | 2,600 | — | — |
| 2022-06-30 | $6.20 | $6.20 | 5,100 | — | — |
| 2022-06-29 | $6.05 | $6.05 | 1,500 | — | — |
| 2022-06-28 | $5.90 | $5.90 | 8,580 | — | — |
| 2022-06-27 | $6.25 | $6.25 | 4,240 | — | — |
| 2022-06-24 | $6.20 | $6.20 | 9,660 | — | — |
| 2022-06-23 | $5.70 | $5.70 | 8,260 | — | — |
| 2022-06-22 | $5.75 | $5.75 | 3,480 | — | — |
| 2022-06-21 | $6.00 | $6.00 | 15,500 | — | — |
| 2022-06-17 | $5.20 | $5.20 | 1,980 | — | — |
| 2022-06-16 | $5.13 | $5.13 | 2,360 | — | — |
| 2022-06-15 | $5.15 | $5.15 | 8,220 | — | — |
| 2022-06-14 | $5.10 | $5.10 | 1,820 | — | — |
| 2022-06-13 | $5.25 | $5.25 | 4,440 | — | — |
| 2022-06-10 | $5.35 | $5.35 | 5,900 | — | — |
| 2022-06-09 | $5.70 | $5.70 | 3,000 | — | — |
| 2022-06-08 | $5.73 | $5.73 | 9,100 | — | — |
| 2022-06-07 | $5.30 | $5.30 | 7,720 | — | — |
| 2022-06-06 | $5.10 | $5.10 | 14,340 | — | — |
| 2022-06-03 | $5.00 | $5.00 | 2,060 | — | — |
| 2022-06-02 | $5.00 | $5.00 | 5,340 | — | — |
| 2022-06-01 | $4.90 | $4.90 | 5,100 | — | — |
| 2022-05-31 | $4.90 | $4.90 | 4,880 | — | — |
| 2022-05-27 | $4.80 | $4.80 | 1,480 | — | — |
| 2022-05-26 | $4.90 | $4.90 | 4,100 | — | — |
| 2022-05-25 | $4.75 | $4.75 | 6,700 | — | — |
| 2022-05-24 | $4.70 | $4.70 | 3,280 | — | — |
| 2022-05-23 | $4.62 | $4.62 | 440 | — | — |
| 2022-05-20 | $4.73 | $4.73 | 3,820 | — | — |
| 2022-05-19 | $4.70 | $4.70 | 11,860 | — | — |
| 2022-05-18 | $4.22 | $4.22 | 2,080 | — | — |
| 2022-05-17 | $4.25 | $4.25 | 7,540 | — | — |
| 2022-05-16 | $4.00 | $4.00 | 7,680 | — | — |
| 2022-05-13 | $4.25 | $4.25 | 4,000 | — | — |
| 2022-05-12 | $4.17 | $4.17 | 2,060 | — | — |
| 2022-05-11 | $3.99 | $3.99 | 9,040 | — | — |
| 2022-05-10 | $4.21 | $4.21 | 7,120 | — | — |
| 2022-05-09 | $4.19 | $4.19 | 12,660 | — | — |
| 2022-05-06 | $4.80 | $4.80 | 9,860 | — | — |
| 2022-05-05 | $4.95 | $4.95 | 6,360 | — | — |
| 2022-05-04 | $5.45 | $5.45 | 3,820 | — | — |
| 2022-05-03 | $5.40 | $5.40 | 2,780 | — | — |
| 2022-05-02 | $5.30 | $5.30 | 3,840 | — | — |
| 2022-04-29 | $5.15 | $5.15 | 4,700 | — | — |
| 2022-04-28 | $5.00 | $5.00 | 12,420 | — | — |
| 2022-04-27 | $5.20 | $5.20 | 8,160 | — | — |
| 2022-04-26 | $5.15 | $5.15 | 7,720 | — | — |
| 2022-04-25 | $5.25 | $5.25 | 5,400 | — | — |
| 2022-04-22 | $5.60 | $5.60 | 1,760 | — | — |
| 2022-04-21 | $5.93 | $5.93 | 2,900 | — | — |
| 2022-04-20 | $5.86 | $5.86 | 12,140 | — | — |
| 2022-04-19 | $6.05 | $6.05 | 3,700 | — | — |
| 2022-04-18 | $6.05 | $6.05 | 5,660 | — | — |
| 2022-04-14 | $6.15 | $6.15 | 3,980 | — | — |
| 2022-04-13 | $6.20 | $6.20 | 1,520 | — | — |
| 2022-04-12 | $6.00 | $6.00 | 7,820 | — | — |
| 2022-04-11 | $6.10 | $6.10 | 7,940 | — | — |
| 2022-04-08 | $6.33 | $6.33 | 800 | — | — |
| 2022-04-07 | $6.25 | $6.25 | 3,720 | — | — |
| 2022-04-06 | $6.40 | $6.40 | 11,020 | — | — |
| 2022-04-05 | $6.76 | $6.76 | 10,340 | — | — |
| 2022-04-04 | $6.95 | $6.95 | 12,100 | — | — |
| 2022-04-01 | $6.80 | $6.80 | 11,300 | — | — |
| 2022-03-31 | $6.50 | $6.50 | 31,820 | — | — |
| 2022-03-30 | $7.15 | $7.15 | 53,700 | — | — |
| 2022-03-29 | $7.10 | $7.10 | 64,500 | — | — |
| 2022-03-28 | $7.40 | $7.40 | 37,580 | — | — |
| 2022-03-25 | $7.25 | $7.25 | 81,460 | — | — |
| 2022-03-24 | $7.80 | $7.80 | 69,600 | — | — |
| 2022-03-23 | $7.50 | $7.50 | 100,340 | — | — |
| 2022-03-22 | $6.40 | $6.40 | 77,940 | — | — |
| 2022-03-21 | $5.70 | $5.70 | 195,160 | — | — |
| 2022-03-18 | $6.00 | $6.00 | 1,803,080 | — | — |
| 2022-03-17 | $4.75 | $4.75 | 27,220 | — | — |
| 2022-03-16 | $4.50 | $4.50 | 80,440 | — | — |
| 2022-03-15 | $3.35 | $3.35 | 34,400 | — | — |
| 2022-03-14 | $3.25 | $3.25 | 53,340 | — | — |
| 2022-03-11 | $3.78 | $3.78 | 66,500 | — | — |
| 2022-03-10 | $4.81 | $4.81 | 54,660 | — | — |
| 2022-03-09 | $5.25 | $5.25 | 10,380 | — | — |
| 2022-03-08 | $5.20 | $5.20 | 19,820 | — | — |
| 2022-03-07 | $5.50 | $5.50 | 20,700 | — | — |
| 2022-03-04 | $5.90 | $5.90 | 12,080 | — | — |
| 2022-03-03 | $6.35 | $6.35 | 4,400 | — | — |
| 2022-03-02 | $6.60 | $6.60 | 3,860 | — | — |
| 2022-03-01 | $6.60 | $6.60 | 2,060 | — | — |
| 2022-02-28 | $6.75 | $6.75 | 8,580 | — | — |
| 2022-02-25 | $6.50 | $6.50 | 6,220 | — | — |
| 2022-02-24 | $6.25 | $6.25 | 10,240 | — | — |
| 2022-02-23 | $6.50 | $6.50 | 7,420 | — | — |
| 2022-02-22 | $6.40 | $6.40 | 4,860 | — | — |
| 2022-02-18 | $6.45 | $6.45 | 2,840 | — | — |
| 2022-02-17 | $6.50 | $6.50 | 14,340 | — | — |
| 2022-02-16 | $7.05 | $7.05 | 9,120 | — | — |
| 2022-02-15 | $6.60 | $6.60 | 10,160 | — | — |
| 2022-02-14 | $6.90 | $6.90 | 8,280 | — | — |
| 2022-02-11 | $7.15 | $7.15 | 12,460 | — | — |
| 2022-02-10 | $6.90 | $6.90 | 7,040 | — | — |
| 2022-02-09 | $6.75 | $6.75 | 12,300 | — | — |
| 2022-02-08 | $6.45 | $6.45 | 5,440 | — | — |
| 2022-02-07 | $6.25 | $6.25 | 6,100 | — | — |
| 2022-02-04 | $6.10 | $6.10 | 5,720 | — | — |
| 2022-02-03 | $6.05 | $6.05 | 3,920 | — | — |
| 2022-02-02 | $6.15 | $6.15 | 5,420 | — | — |
| 2022-02-01 | $6.25 | $6.25 | 8,940 | — | — |
| 2022-01-31 | $6.15 | $6.15 | 9,480 | — | — |
| 2022-01-28 | $5.80 | $5.80 | 14,500 | — | — |
| 2022-01-27 | $5.85 | $5.85 | 8,540 | — | — |
| 2022-01-26 | $5.85 | $5.85 | 7,580 | — | — |
| 2022-01-25 | $5.58 | $5.58 | 8,640 | — | — |
| 2022-01-24 | $5.55 | $5.55 | 39,900 | — | — |
| 2022-01-21 | $5.95 | $5.95 | 24,460 | — | — |
| 2022-01-20 | $6.60 | $6.60 | 10,200 | — | — |
| 2022-01-19 | $6.20 | $6.20 | 12,860 | — | — |
| 2022-01-18 | $6.55 | $6.55 | 18,260 | — | — |
| 2022-01-14 | $6.30 | $6.30 | 15,520 | — | — |
| 2022-01-13 | $6.55 | $6.55 | 14,460 | — | — |
| 2022-01-12 | $7.00 | $7.00 | 12,620 | — | — |
| 2022-01-11 | $7.15 | $7.15 | 3,460 | — | — |
| 2022-01-10 | $6.90 | $6.90 | 8,420 | — | — |
| 2022-01-07 | $7.14 | $7.14 | 10,180 | — | — |
| 2022-01-06 | $7.20 | $7.20 | 10,640 | — | — |
| 2022-01-05 | $7.20 | $7.20 | 13,320 | — | — |
| 2022-01-04 | $7.25 | $7.25 | 107,700 | — | — |
| 2022-01-03 | $7.90 | $7.90 | 29,040 | — | — |