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
- 2021-03-04 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 | $7.18 | $7.18 | 32,400 | — | — |
| 2022-12-29 | $7.04 | $7.04 | 49,000 | — | — |
| 2022-12-28 | $6.90 | $6.90 | 45,300 | — | — |
| 2022-12-27 | $6.91 | $6.91 | 28,300 | — | — |
| 2022-12-23 | $6.85 | $6.85 | 32,800 | — | — |
| 2022-12-22 | $6.67 | $6.67 | 30,500 | — | — |
| 2022-12-21 | $6.73 | $6.73 | 17,100 | — | — |
| 2022-12-20 | $6.64 | $6.64 | 68,300 | — | — |
| 2022-12-19 | $6.75 | $6.75 | 85,300 | — | — |
| 2022-12-16 | $6.78 | $6.78 | 151,700 | — | — |
| 2022-12-15 | $6.93 | $6.93 | 88,000 | — | — |
| 2022-12-14 | $7.28 | $7.28 | 73,100 | — | — |
| 2022-12-13 | $7.23 | $7.23 | 107,700 | — | — |
| 2022-12-12 | $7.32 | $7.32 | 88,100 | — | — |
| 2022-12-09 | $7.30 | $7.30 | 47,100 | — | — |
| 2022-12-08 | $7.66 | $7.66 | 47,000 | — | — |
| 2022-12-07 | $7.66 | $7.66 | 52,400 | — | — |
| 2022-12-06 | $7.42 | $7.42 | 20,800 | — | — |
| 2022-12-05 | $7.48 | $7.48 | 60,500 | — | — |
| 2022-12-02 | $7.35 | $7.35 | 34,500 | — | — |
| 2022-12-01 | $7.20 | $7.20 | 58,900 | — | — |
| 2022-11-30 | $6.48 | $6.48 | 57,900 | — | — |
| 2022-11-29 | $6.26 | $6.26 | 39,600 | — | — |
| 2022-11-28 | $6.55 | $6.55 | 36,700 | — | — |
| 2022-11-25 | $6.89 | $6.89 | 31,900 | — | — |
| 2022-11-23 | $6.72 | $6.72 | 34,200 | — | — |
| 2022-11-22 | $7.23 | $7.23 | 86,700 | — | — |
| 2022-11-21 | $6.85 | $6.85 | 24,000 | — | — |
| 2022-11-18 | $7.32 | $7.32 | 70,500 | — | — |
| 2022-11-17 | $7.32 | $7.32 | 47,700 | — | — |
| 2022-11-16 | $7.22 | $7.22 | 56,200 | — | — |
| 2022-11-15 | $7.21 | $7.21 | 70,200 | — | — |
| 2022-11-14 | $7.00 | $7.00 | 49,000 | — | — |
| 2022-11-11 | $6.82 | $6.82 | 56,900 | — | — |
| 2022-11-10 | $6.88 | $6.88 | 47,700 | — | — |
| 2022-11-09 | $6.15 | $6.15 | 47,400 | — | — |
| 2022-11-08 | $6.94 | $6.94 | 119,500 | — | — |
| 2022-11-07 | $7.02 | $7.02 | 132,300 | — | — |
| 2022-11-04 | $6.73 | $6.73 | 65,000 | — | — |
| 2022-11-03 | $6.65 | $6.65 | 62,400 | — | — |
| 2022-11-02 | $6.57 | $6.57 | 99,000 | — | — |
| 2022-11-01 | $6.59 | $6.59 | 58,400 | — | — |
| 2022-10-31 | $6.19 | $6.19 | 44,800 | — | — |
| 2022-10-28 | $6.12 | $6.12 | 108,600 | — | — |
| 2022-10-27 | $5.97 | $5.97 | 106,000 | — | — |
| 2022-10-26 | $6.02 | $6.02 | 66,900 | — | — |
| 2022-10-25 | $5.73 | $5.73 | 79,100 | — | — |
| 2022-10-24 | $5.53 | $5.53 | 74,500 | — | — |
| 2022-10-21 | $5.45 | $5.45 | 80,200 | — | — |
| 2022-10-20 | $5.27 | $5.27 | 79,300 | — | — |
| 2022-10-19 | $5.22 | $5.22 | 134,200 | — | — |
| 2022-10-18 | $5.26 | $5.26 | 106,800 | — | — |
| 2022-10-17 | $5.13 | $5.13 | 109,800 | — | — |
| 2022-10-14 | $4.71 | $4.71 | 79,700 | — | — |
| 2022-10-13 | $4.94 | $4.94 | 101,300 | — | — |
| 2022-10-12 | $4.77 | $4.77 | 63,200 | — | — |
| 2022-10-11 | $4.78 | $4.78 | 111,900 | — | — |
| 2022-10-10 | $4.62 | $4.62 | 73,700 | — | — |
| 2022-10-07 | $4.70 | $4.70 | 88,400 | — | — |
| 2022-10-06 | $4.97 | $4.97 | 141,800 | — | — |
| 2022-10-05 | $5.12 | $5.12 | 156,500 | — | — |
| 2022-10-04 | $5.80 | $5.80 | 134,800 | — | — |
| 2022-10-03 | $5.55 | $5.55 | 94,600 | — | — |
| 2022-09-30 | $5.88 | $5.88 | 57,100 | — | — |
| 2022-09-29 | $6.09 | $6.09 | 69,000 | — | — |
| 2022-09-28 | $6.12 | $6.12 | 82,900 | — | — |
| 2022-09-27 | $6.04 | $6.04 | 44,400 | — | — |
| 2022-09-26 | $5.88 | $5.88 | 55,900 | — | — |
| 2022-09-23 | $6.00 | $6.00 | 91,500 | — | — |
| 2022-09-22 | $6.36 | $6.36 | 181,900 | — | — |
| 2022-09-21 | $6.09 | $6.09 | 133,400 | — | — |
| 2022-09-20 | $6.17 | $6.17 | 229,100 | — | — |
| 2022-09-19 | $6.25 | $6.25 | 445,300 | — | — |
| 2022-09-16 | $5.53 | $5.53 | 405,600 | — | — |
| 2022-09-15 | $5.12 | $5.12 | 440,600 | — | — |
| 2022-09-14 | $4.94 | $4.94 | 1,136,400 | — | — |
| 2022-09-13 | $4.05 | $4.05 | 205,600 | — | — |
| 2022-09-12 | $3.86 | $3.86 | 60,500 | — | — |
| 2022-09-09 | $3.79 | $3.79 | 54,100 | — | — |
| 2022-09-08 | $3.82 | $3.82 | 65,300 | — | — |
| 2022-09-07 | $3.50 | $3.50 | 67,700 | — | — |
| 2022-09-06 | $3.50 | $3.50 | 92,500 | — | — |
| 2022-09-02 | $3.67 | $3.67 | 100,600 | — | — |
| 2022-09-01 | $3.62 | $3.62 | 102,300 | — | — |
| 2022-08-31 | $3.67 | $3.67 | 23,600 | — | — |
| 2022-08-30 | $3.70 | $3.70 | 112,500 | — | — |
| 2022-08-29 | $3.70 | $3.70 | 59,500 | — | — |
| 2022-08-26 | $3.88 | $3.88 | 92,900 | — | — |
| 2022-08-25 | $4.04 | $4.04 | 152,600 | — | — |
| 2022-08-24 | $3.96 | $3.96 | 102,500 | — | — |
| 2022-08-23 | $4.05 | $4.05 | 117,900 | — | — |
| 2022-08-22 | $3.96 | $3.96 | 107,000 | — | — |
| 2022-08-19 | $4.01 | $4.01 | 101,700 | — | — |
| 2022-08-18 | $4.20 | $4.20 | 91,000 | — | — |
| 2022-08-17 | $4.08 | $4.08 | 77,900 | — | — |
| 2022-08-16 | $4.35 | $4.35 | 86,600 | — | — |
| 2022-08-15 | $4.32 | $4.32 | 174,200 | — | — |
| 2022-08-12 | $4.43 | $4.43 | 296,300 | — | — |
| 2022-08-11 | $4.45 | $4.45 | 170,700 | — | — |
| 2022-08-10 | $4.41 | $4.41 | 181,100 | — | — |
| 2022-08-09 | $4.33 | $4.33 | 112,400 | — | — |
| 2022-08-08 | $4.39 | $4.39 | 96,900 | — | — |
| 2022-08-05 | $4.37 | $4.37 | 179,600 | — | — |
| 2022-08-04 | $4.22 | $4.22 | 43,200 | — | — |
| 2022-08-03 | $4.30 | $4.30 | 57,600 | — | — |
| 2022-08-02 | $4.35 | $4.35 | 73,000 | — | — |
| 2022-08-01 | $4.41 | $4.41 | 103,100 | — | — |
| 2022-07-29 | $4.45 | $4.45 | 50,800 | — | — |
| 2022-07-28 | $4.59 | $4.59 | 144,700 | — | — |
| 2022-07-27 | $4.59 | $4.59 | 113,500 | — | — |
| 2022-07-26 | $4.30 | $4.30 | 34,500 | — | — |
| 2022-07-25 | $4.65 | $4.65 | 58,100 | — | — |
| 2022-07-22 | $4.48 | $4.48 | 45,600 | — | — |
| 2022-07-21 | $4.57 | $4.57 | 47,500 | — | — |
| 2022-07-20 | $4.55 | $4.55 | 115,500 | — | — |
| 2022-07-19 | $4.77 | $4.77 | 151,000 | — | — |
| 2022-07-18 | $4.72 | $4.72 | 104,000 | — | — |
| 2022-07-15 | $4.69 | $4.69 | 54,300 | — | — |
| 2022-07-14 | $4.70 | $4.70 | 258,300 | — | — |
| 2022-07-13 | $4.46 | $4.46 | 20,700 | — | — |
| 2022-07-12 | $4.58 | $4.58 | 46,000 | — | — |
| 2022-07-11 | $4.57 | $4.57 | 62,900 | — | — |
| 2022-07-08 | $4.53 | $4.53 | 81,300 | — | — |
| 2022-07-07 | $4.50 | $4.50 | 103,500 | — | — |
| 2022-07-06 | $4.45 | $4.45 | 49,700 | — | — |
| 2022-07-05 | $4.50 | $4.50 | 71,300 | — | — |
| 2022-07-01 | $4.45 | $4.45 | 144,300 | — | — |
| 2022-06-30 | $4.38 | $4.38 | 172,300 | — | — |
| 2022-06-29 | $3.86 | $3.86 | 121,800 | — | — |
| 2022-06-28 | $4.19 | $4.19 | 88,200 | — | — |
| 2022-06-27 | $4.48 | $4.48 | 157,400 | — | — |
| 2022-06-24 | $4.62 | $4.62 | 553,900 | — | — |
| 2022-06-23 | $5.01 | $5.01 | 133,400 | — | — |
| 2022-06-22 | $4.98 | $4.98 | 63,600 | — | — |
| 2022-06-21 | $4.91 | $4.91 | 76,200 | — | — |
| 2022-06-17 | $4.85 | $4.85 | 105,000 | — | — |
| 2022-06-16 | $4.71 | $4.71 | 222,000 | — | — |
| 2022-06-15 | $5.13 | $5.13 | 181,500 | — | — |
| 2022-06-14 | $4.81 | $4.81 | 62,500 | — | — |
| 2022-06-13 | $4.99 | $4.99 | 52,600 | — | — |
| 2022-06-10 | $5.36 | $5.36 | 97,700 | — | — |
| 2022-06-09 | $5.10 | $5.10 | 17,900 | — | — |
| 2022-06-08 | $5.30 | $5.30 | 130,600 | — | — |
| 2022-06-07 | $5.31 | $5.31 | 32,800 | — | — |
| 2022-06-06 | $5.13 | $5.13 | 79,800 | — | — |
| 2022-06-03 | $5.28 | $5.28 | 157,800 | — | — |
| 2022-06-02 | $5.55 | $5.55 | 153,900 | — | — |
| 2022-06-01 | $4.63 | $4.63 | 38,700 | — | — |
| 2022-05-31 | $4.85 | $4.85 | 110,800 | — | — |
| 2022-05-27 | $5.00 | $5.00 | 59,100 | — | — |
| 2022-05-26 | $4.91 | $4.91 | 133,300 | — | — |
| 2022-05-25 | $4.53 | $4.53 | 60,500 | — | — |
| 2022-05-24 | $4.55 | $4.55 | 94,600 | — | — |
| 2022-05-23 | $4.83 | $4.83 | 140,500 | — | — |
| 2022-05-20 | $4.45 | $4.45 | 136,800 | — | — |
| 2022-05-19 | $4.49 | $4.49 | 137,000 | — | — |
| 2022-05-18 | $4.64 | $4.64 | 240,500 | — | — |
| 2022-05-17 | $4.58 | $4.58 | 98,800 | — | — |
| 2022-05-16 | $4.53 | $4.53 | 243,800 | — | — |
| 2022-05-13 | $5.13 | $5.13 | 109,800 | — | — |
| 2022-05-12 | $4.76 | $4.76 | 185,800 | — | — |
| 2022-05-11 | $4.81 | $4.81 | 191,000 | — | — |
| 2022-05-10 | $4.53 | $4.53 | 144,200 | — | — |
| 2022-05-09 | $5.01 | $5.01 | 124,700 | — | — |
| 2022-05-06 | $5.71 | $5.71 | 125,400 | — | — |
| 2022-05-05 | $5.91 | $5.91 | 205,000 | — | — |
| 2022-05-04 | $6.01 | $6.01 | 229,600 | — | — |
| 2022-05-03 | $5.46 | $5.46 | 283,700 | — | — |
| 2022-05-02 | $4.65 | $4.65 | 299,300 | — | — |
| 2022-04-29 | $4.59 | $4.59 | 220,100 | — | — |
| 2022-04-28 | $4.90 | $4.90 | 119,700 | — | — |
| 2022-04-27 | $5.12 | $5.12 | 160,600 | — | — |
| 2022-04-26 | $5.01 | $5.01 | 98,500 | — | — |
| 2022-04-25 | $5.62 | $5.62 | 228,700 | — | — |
| 2022-04-22 | $4.99 | $4.99 | 326,300 | — | — |
| 2022-04-21 | $5.51 | $5.51 | 79,400 | — | — |
| 2022-04-20 | $5.88 | $5.88 | 175,000 | — | — |
| 2022-04-19 | $6.59 | $6.59 | 136,200 | — | — |
| 2022-04-18 | $6.43 | $6.43 | 138,600 | — | — |
| 2022-04-14 | $6.55 | $6.55 | 63,700 | — | — |
| 2022-04-13 | $6.59 | $6.59 | 97,700 | — | — |
| 2022-04-12 | $6.60 | $6.60 | 124,700 | — | — |
| 2022-04-11 | $6.39 | $6.39 | 219,600 | — | — |
| 2022-04-08 | $5.88 | $5.88 | 91,400 | — | — |
| 2022-04-07 | $6.21 | $6.21 | 55,100 | — | — |
| 2022-04-06 | $6.07 | $6.07 | 79,600 | — | — |
| 2022-04-05 | $6.06 | $6.06 | 107,300 | — | — |
| 2022-04-04 | $6.25 | $6.25 | 86,000 | — | — |
| 2022-04-01 | $6.19 | $6.19 | 123,700 | — | — |
| 2022-03-31 | $6.42 | $6.42 | 258,700 | — | — |
| 2022-03-30 | $6.77 | $6.77 | 405,500 | — | — |
| 2022-03-29 | $6.35 | $6.35 | 189,800 | — | — |
| 2022-03-28 | $6.25 | $6.25 | 511,400 | — | — |
| 2022-03-25 | $5.90 | $5.90 | 153,500 | — | — |
| 2022-03-24 | $5.81 | $5.81 | 116,000 | — | — |
| 2022-03-23 | $5.98 | $5.98 | 220,600 | — | — |
| 2022-03-22 | $5.91 | $5.91 | 247,000 | — | — |
| 2022-03-21 | $5.81 | $5.81 | 311,300 | — | — |
| 2022-03-18 | $5.79 | $5.79 | 547,100 | — | — |
| 2022-03-17 | $5.70 | $5.70 | 229,100 | — | — |
| 2022-03-16 | $5.54 | $5.54 | 275,700 | — | — |
| 2022-03-15 | $5.37 | $5.37 | 292,800 | — | — |
| 2022-03-14 | $4.99 | $4.99 | 347,700 | — | — |
| 2022-03-11 | $4.97 | $4.97 | 261,900 | — | — |
| 2022-03-10 | $5.12 | $5.12 | 184,800 | — | — |
| 2022-03-09 | $5.08 | $5.08 | 191,400 | — | — |
| 2022-03-08 | $4.75 | $4.75 | 136,600 | — | — |
| 2022-03-07 | $4.78 | $4.78 | 159,400 | — | — |
| 2022-03-04 | $4.87 | $4.87 | 161,900 | — | — |
| 2022-03-03 | $4.80 | $4.80 | 262,700 | — | — |
| 2022-03-02 | $4.80 | $4.80 | 235,400 | — | — |
| 2022-03-01 | $4.81 | $4.81 | 209,800 | — | — |
| 2022-02-28 | $4.93 | $4.93 | 330,600 | — | — |
| 2022-02-25 | $4.77 | $4.77 | 443,200 | — | — |
| 2022-02-24 | $4.49 | $4.49 | 451,100 | — | — |
| 2022-02-23 | $4.13 | $4.13 | 400,400 | — | — |
| 2022-02-22 | $4.11 | $4.11 | 372,600 | — | — |
| 2022-02-18 | $4.51 | $4.51 | 947,000 | — | — |
| 2022-02-17 | $4.48 | $4.48 | 338,200 | — | — |
| 2022-02-16 | $4.87 | $4.87 | 221,800 | — | — |
| 2022-02-15 | $5.05 | $5.05 | 292,100 | — | — |
| 2022-02-14 | $4.81 | $4.81 | 368,500 | — | — |
| 2022-02-11 | $5.02 | $5.02 | 1,024,300 | — | — |
| 2022-02-10 | $4.56 | $4.56 | 1,293,800 | — | — |
| 2022-02-09 | $5.49 | $5.49 | 356,800 | — | — |
| 2022-02-08 | $5.14 | $5.14 | 196,100 | — | — |
| 2022-02-07 | $5.01 | $5.01 | 500,100 | — | — |
| 2022-02-04 | $4.85 | $4.85 | 453,300 | — | — |
| 2022-02-03 | $4.92 | $4.92 | 314,000 | — | — |
| 2022-02-02 | $5.10 | $5.10 | 307,800 | — | — |
| 2022-02-01 | $5.18 | $5.18 | 589,400 | — | — |
| 2022-01-31 | $5.22 | $5.22 | 378,500 | — | — |
| 2022-01-28 | $4.87 | $4.87 | 288,700 | — | — |
| 2022-01-27 | $4.80 | $4.80 | 409,600 | — | — |
| 2022-01-26 | $4.90 | $4.90 | 391,100 | — | — |
| 2022-01-25 | $4.75 | $4.75 | 347,100 | — | — |
| 2022-01-24 | $4.71 | $4.71 | 640,600 | — | — |
| 2022-01-21 | $4.52 | $4.52 | 547,300 | — | — |
| 2022-01-20 | $4.70 | $4.70 | 453,400 | — | — |
| 2022-01-19 | $4.60 | $4.60 | 554,500 | — | — |
| 2022-01-18 | $4.50 | $4.50 | 381,000 | — | — |
| 2022-01-14 | $4.60 | $4.60 | 614,300 | — | — |
| 2022-01-13 | $4.85 | $4.85 | 274,900 | — | — |
| 2022-01-12 | $4.77 | $4.77 | 256,100 | — | — |
| 2022-01-11 | $4.75 | $4.75 | 497,500 | — | — |
| 2022-01-10 | $4.49 | $4.49 | 1,363,200 | — | — |
| 2022-01-07 | $4.25 | $4.25 | 862,800 | — | — |
| 2022-01-06 | $4.67 | $4.67 | 396,800 | — | — |
| 2022-01-05 | $4.87 | $4.87 | 689,000 | — | — |
| 2022-01-04 | $5.37 | $5.37 | 820,900 | — | — |
| 2022-01-03 | $5.01 | $5.01 | 710,300 | — | — |