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
- 2020-07-10 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 | $4.46 | $4.46 | 600 | — | — |
| 2022-12-29 | $4.61 | $4.61 | 2,200 | — | — |
| 2022-12-28 | $4.48 | $4.48 | 2,700 | — | — |
| 2022-12-27 | $4.38 | $4.38 | 11,900 | — | — |
| 2022-12-23 | $4.45 | $4.45 | 6,400 | — | — |
| 2022-12-22 | $4.60 | $4.60 | 6,500 | — | — |
| 2022-12-21 | $4.50 | $4.50 | 6,300 | — | — |
| 2022-12-20 | $4.47 | $4.47 | 1,800 | — | — |
| 2022-12-19 | $4.50 | $4.50 | 22,200 | — | — |
| 2022-12-16 | $4.18 | $4.18 | 5,400 | — | — |
| 2022-12-15 | $4.07 | $4.07 | 1,000 | — | — |
| 2022-12-14 | $4.01 | $4.01 | 1,000 | — | — |
| 2022-12-13 | $4.20 | $4.20 | 400 | — | — |
| 2022-12-12 | $4.08 | $4.08 | 16,900 | — | — |
| 2022-12-09 | $4.20 | $4.20 | 2,300 | — | — |
| 2022-12-08 | $4.28 | $4.28 | 1,400 | — | — |
| 2022-12-07 | $4.49 | $4.49 | 500 | — | — |
| 2022-12-06 | $4.45 | $4.45 | 4,800 | — | — |
| 2022-12-05 | $4.45 | $4.45 | 1,400 | — | — |
| 2022-12-02 | $4.38 | $4.38 | 2,600 | — | — |
| 2022-12-01 | $4.35 | $4.35 | 5,400 | — | — |
| 2022-11-30 | $4.18 | $4.18 | 10,200 | — | — |
| 2022-11-29 | $4.16 | $4.16 | 13,900 | — | — |
| 2022-11-28 | $4.16 | $4.16 | 14,100 | — | — |
| 2022-11-25 | $3.75 | $3.75 | 25,700 | — | — |
| 2022-11-23 | $4.03 | $4.03 | 15,600 | — | — |
| 2022-11-22 | $3.82 | $3.82 | 7,500 | — | — |
| 2022-11-21 | $3.86 | $3.86 | 28,500 | — | — |
| 2022-11-18 | $4.39 | $4.39 | 3,700 | — | — |
| 2022-11-17 | $4.69 | $4.69 | 8,500 | — | — |
| 2022-11-16 | $4.30 | $4.30 | 4,600 | — | — |
| 2022-11-15 | $4.37 | $4.37 | 11,200 | — | — |
| 2022-11-14 | $4.30 | $4.30 | 24,300 | — | — |
| 2022-11-11 | $4.27 | $4.27 | 19,700 | — | — |
| 2022-11-10 | $3.94 | $3.94 | 13,200 | — | — |
| 2022-11-09 | $3.85 | $3.85 | 17,000 | — | — |
| 2022-11-08 | $4.29 | $4.29 | 9,000 | — | — |
| 2022-11-07 | $4.30 | $4.30 | 5,100 | — | — |
| 2022-11-04 | $4.17 | $4.17 | 7,900 | — | — |
| 2022-11-03 | $4.25 | $4.25 | 6,600 | — | — |
| 2022-11-02 | $4.53 | $4.53 | 8,300 | — | — |
| 2022-11-01 | $4.64 | $4.64 | 8,100 | — | — |
| 2022-10-31 | $4.58 | $4.58 | 28,900 | — | — |
| 2022-10-28 | $5.84 | $5.84 | 8,800 | — | — |
| 2022-10-27 | $6.36 | $6.36 | 32,900 | — | — |
| 2022-10-26 | $6.24 | $6.24 | 30,100 | — | — |
| 2022-10-25 | $5.94 | $5.94 | 13,200 | — | — |
| 2022-10-24 | $5.90 | $5.90 | 5,200 | — | — |
| 2022-10-21 | $6.40 | $6.40 | 10,900 | — | — |
| 2022-10-20 | $5.90 | $5.90 | 3,400 | — | — |
| 2022-10-19 | $5.77 | $5.77 | 9,100 | — | — |
| 2022-10-18 | $5.95 | $5.95 | 26,200 | — | — |
| 2022-10-17 | $6.70 | $6.70 | 37,300 | — | — |
| 2022-10-14 | $5.58 | $5.58 | 8,900 | — | — |
| 2022-10-13 | $5.30 | $5.30 | 37,500 | — | — |
| 2022-10-12 | $5.29 | $5.29 | 18,200 | — | — |
| 2022-10-11 | $5.63 | $5.63 | 50,100 | — | — |
| 2022-10-10 | $6.26 | $6.26 | 366,100 | — | — |
| 2022-10-07 | $7.05 | $7.05 | 2,133,800 | — | — |
| 2022-10-06 | $4.08 | $4.08 | 119,200 | — | — |
| 2022-10-05 | $3.66 | $3.66 | 1,600 | — | — |
| 2022-10-04 | $3.80 | $3.80 | 2,600 | — | — |
| 2022-10-03 | $3.67 | $3.67 | 2,000 | — | — |
| 2022-09-30 | $3.93 | $3.93 | 3,500 | — | — |
| 2022-09-29 | $3.83 | $3.83 | 2,100 | — | — |
| 2022-09-28 | $3.74 | $3.74 | 6,200 | — | — |
| 2022-09-27 | $3.69 | $3.69 | 11,400 | — | — |
| 2022-09-26 | $3.81 | $3.81 | 1,000 | — | — |
| 2022-09-23 | $3.92 | $3.92 | 44,100 | — | — |
| 2022-09-22 | $3.90 | $3.90 | 127,800 | — | — |
| 2022-09-21 | $3.93 | $3.93 | 7,100 | — | — |
| 2022-09-20 | $3.82 | $3.82 | 7,000 | — | — |
| 2022-09-19 | $4.02 | $4.02 | 1,200 | — | — |
| 2022-09-16 | $4.00 | $4.00 | 1,100 | — | — |
| 2022-09-15 | $3.90 | $3.90 | 900 | — | — |
| 2022-09-14 | $4.00 | $4.00 | 2,400 | — | — |
| 2022-09-13 | $4.00 | $4.00 | 13,800 | — | — |
| 2022-09-12 | $4.01 | $4.01 | 400 | — | — |
| 2022-09-09 | $4.01 | $4.01 | 7,600 | — | — |
| 2022-09-08 | $4.01 | $4.01 | 4,400 | — | — |
| 2022-09-07 | $3.90 | $3.90 | 2,600 | — | — |
| 2022-09-06 | $4.29 | $4.29 | 700 | — | — |
| 2022-09-02 | $4.35 | $4.35 | 1,500 | — | — |
| 2022-09-01 | $4.40 | $4.40 | 2,400 | — | — |
| 2022-08-31 | $4.50 | $4.50 | 0 | — | — |
| 2022-08-30 | $4.50 | $4.50 | 6,300 | — | — |
| 2022-08-29 | $4.44 | $4.44 | 500 | — | — |
| 2022-08-26 | $4.66 | $4.66 | 800 | — | — |
| 2022-08-25 | $4.66 | $4.66 | 0 | — | — |
| 2022-08-24 | $4.66 | $4.66 | 300 | — | — |
| 2022-08-23 | $4.75 | $4.75 | 6,700 | — | — |
| 2022-08-22 | $4.91 | $4.91 | 7,000 | — | — |
| 2022-08-19 | $4.84 | $4.84 | 400 | — | — |
| 2022-08-18 | $5.18 | $5.18 | 200 | — | — |
| 2022-08-17 | $5.01 | $5.01 | 500 | — | — |
| 2022-08-16 | $5.10 | $5.10 | 800 | — | — |
| 2022-08-15 | $5.42 | $5.42 | 2,500 | — | — |
| 2022-08-12 | $5.20 | $5.20 | 1,100 | — | — |
| 2022-08-11 | $4.96 | $4.96 | 1,700 | — | — |
| 2022-08-10 | $4.78 | $4.78 | 1,500 | — | — |
| 2022-08-09 | $5.00 | $5.00 | 2,600 | — | — |
| 2022-08-08 | $4.57 | $4.57 | 13,000 | — | — |
| 2022-08-05 | $4.60 | $4.60 | 800 | — | — |
| 2022-08-04 | $4.40 | $4.40 | 11,600 | — | — |
| 2022-08-03 | $4.44 | $4.44 | 21,500 | — | — |
| 2022-08-02 | $4.44 | $4.44 | 13,300 | — | — |
| 2022-08-01 | $4.78 | $4.78 | 300 | — | — |
| 2022-07-29 | $4.80 | $4.80 | 600 | — | — |
| 2022-07-28 | $5.00 | $5.00 | 600 | — | — |
| 2022-07-27 | $4.95 | $4.95 | 200 | — | — |
| 2022-07-26 | $5.00 | $5.00 | 800 | — | — |
| 2022-07-25 | $5.15 | $5.15 | 700 | — | — |
| 2022-07-22 | $5.14 | $5.14 | 800 | — | — |
| 2022-07-21 | $4.89 | $4.89 | 700 | — | — |
| 2022-07-20 | $5.10 | $5.10 | 400 | — | — |
| 2022-07-19 | $5.21 | $5.21 | 2,900 | — | — |
| 2022-07-18 | $5.45 | $5.45 | 500 | — | — |
| 2022-07-15 | $5.33 | $5.33 | 0 | — | — |
| 2022-07-14 | $5.33 | $5.33 | 800 | — | — |
| 2022-07-13 | $5.48 | $5.48 | 3,900 | — | — |
| 2022-07-12 | $5.50 | $5.50 | 1,800 | — | — |
| 2022-07-11 | $5.83 | $5.83 | 200 | — | — |
| 2022-07-08 | $5.95 | $5.95 | 1,900 | — | — |
| 2022-07-07 | $5.42 | $5.42 | 16,700 | — | — |
| 2022-07-06 | $5.50 | $5.50 | 29,400 | — | — |
| 2022-07-05 | $6.05 | $6.05 | 9,300 | — | — |
| 2022-07-01 | $5.75 | $5.75 | 2,200 | — | — |
| 2022-06-30 | $5.67 | $5.67 | 2,600 | — | — |
| 2022-06-29 | $5.61 | $5.61 | 23,600 | — | — |
| 2022-06-28 | $6.45 | $6.45 | 15,500 | — | — |
| 2022-06-27 | $6.56 | $6.56 | 8,500 | — | — |
| 2022-06-24 | $6.46 | $6.46 | 30,800 | — | — |
| 2022-06-23 | $6.60 | $6.60 | 18,300 | — | — |
| 2022-06-22 | $6.48 | $6.48 | 54,200 | — | — |
| 2022-06-21 | $6.97 | $6.97 | 19,100 | — | — |
| 2022-06-17 | $6.84 | $6.84 | 25,800 | — | — |
| 2022-06-16 | $7.15 | $7.15 | 6,200 | — | — |
| 2022-06-15 | $7.11 | $7.11 | 1,282,100 | — | — |
| 2022-06-14 | $7.77 | $7.77 | 14,000 | — | — |
| 2022-06-13 | $7.77 | $7.77 | 5,700 | — | — |
| 2022-06-10 | $8.85 | $8.85 | 1,100 | — | — |
| 2022-06-09 | $8.90 | $8.90 | 600 | — | — |
| 2022-06-08 | $9.06 | $9.06 | 1,400 | — | — |
| 2022-06-07 | $9.03 | $9.03 | 2,000 | — | — |
| 2022-06-06 | $8.85 | $8.85 | 3,200 | — | — |
| 2022-06-03 | $8.92 | $8.92 | 2,900 | — | — |
| 2022-06-02 | $8.90 | $8.90 | 2,000 | — | — |
| 2022-06-01 | $9.01 | $9.01 | 7,500 | — | — |
| 2022-05-31 | $9.02 | $9.02 | 1,700 | — | — |
| 2022-05-27 | $9.05 | $9.05 | 5,400 | — | — |
| 2022-05-26 | $9.18 | $9.18 | 1,900 | — | — |
| 2022-05-25 | $9.00 | $9.00 | 6,600 | — | — |
| 2022-05-24 | $9.04 | $9.04 | 3,200 | — | — |
| 2022-05-23 | $9.30 | $9.30 | 2,900 | — | — |
| 2022-05-20 | $9.30 | $9.30 | 400 | — | — |
| 2022-05-19 | $9.49 | $9.49 | 200 | — | — |
| 2022-05-18 | $9.30 | $9.30 | 0 | — | — |
| 2022-05-17 | $9.30 | $9.30 | 1,400 | — | — |
| 2022-05-16 | $8.85 | $8.85 | 8,800 | — | — |
| 2022-05-13 | $8.80 | $8.80 | 700 | — | — |
| 2022-05-12 | $8.69 | $8.69 | 2,900 | — | — |
| 2022-05-11 | $8.65 | $8.65 | 1,600 | — | — |
| 2022-05-10 | $8.58 | $8.58 | 1,600 | — | — |
| 2022-05-09 | $10.22 | $10.22 | 3,800 | — | — |
| 2022-05-06 | $9.97 | $9.97 | 2,900 | — | — |
| 2022-05-05 | $9.97 | $9.97 | 1,500 | — | — |
| 2022-05-04 | $9.72 | $9.72 | 0 | — | — |
| 2022-05-03 | $9.72 | $9.72 | 1,000 | — | — |
| 2022-05-02 | $9.73 | $9.73 | 1,500 | — | — |
| 2022-04-29 | $9.40 | $9.40 | 2,100 | — | — |
| 2022-04-28 | $9.23 | $9.23 | 2,500 | — | — |
| 2022-04-27 | $8.95 | $8.95 | 8,500 | — | — |
| 2022-04-26 | $9.76 | $9.76 | 2,000 | — | — |
| 2022-04-25 | $10.01 | $10.01 | 5,700 | — | — |
| 2022-04-22 | $10.31 | $10.30 | 6,400 | — | — |
| 2022-04-21 | $10.54 | $10.54 | 4,100 | — | — |
| 2022-04-20 | $10.65 | $10.65 | 800 | — | — |
| 2022-04-19 | $10.41 | $10.41 | 1,100 | — | — |
| 2022-04-18 | $10.51 | $10.51 | 1,600 | — | — |
| 2022-04-14 | $10.86 | $10.86 | 0 | — | — |
| 2022-04-13 | $10.86 | $10.86 | 5,100 | — | — |
| 2022-04-12 | $11.18 | $11.18 | 3,900 | — | — |
| 2022-04-11 | $11.19 | $11.19 | 500 | — | — |
| 2022-04-08 | $11.21 | $11.21 | 4,000 | — | — |
| 2022-04-07 | $11.10 | $11.10 | 2,700 | — | — |
| 2022-04-06 | $11.25 | $11.25 | 11,600 | — | — |
| 2022-04-05 | $12.15 | $12.15 | 3,900 | — | — |
| 2022-04-04 | $11.76 | $11.76 | 1,200 | — | — |
| 2022-04-01 | $11.03 | $11.03 | 100 | — | — |
| 2022-03-31 | $11.40 | $11.40 | 0 | — | — |
| 2022-03-30 | $11.40 | $11.40 | 101,700 | — | — |
| 2022-03-29 | $11.24 | $11.24 | 800 | — | — |
| 2022-03-28 | $11.16 | $11.16 | 1,400 | — | — |
| 2022-03-25 | $11.10 | $11.10 | 1,300 | — | — |
| 2022-03-24 | $11.19 | $11.19 | 3,200 | — | — |
| 2022-03-23 | $11.20 | $11.20 | 1,100 | — | — |
| 2022-03-22 | $11.19 | $11.19 | 3,500 | — | — |
| 2022-03-21 | $10.97 | $10.97 | 2,800 | — | — |
| 2022-03-18 | $11.22 | $11.22 | 2,500 | — | — |
| 2022-03-17 | $11.22 | $11.22 | 2,200 | — | — |
| 2022-03-16 | $10.72 | $10.72 | 3,100 | — | — |
| 2022-03-15 | $10.51 | $10.51 | 900 | — | — |
| 2022-03-14 | $11.01 | $11.01 | 1,000 | — | — |
| 2022-03-11 | $11.30 | $11.30 | 2,300 | — | — |
| 2022-03-10 | $11.23 | $11.23 | 2,000 | — | — |
| 2022-03-09 | $11.11 | $11.11 | 2,900 | — | — |
| 2022-03-08 | $11.19 | $11.19 | 2,700 | — | — |
| 2022-03-07 | $11.00 | $11.00 | 22,100 | — | — |
| 2022-03-04 | $11.34 | $11.34 | 5,600 | — | — |
| 2022-03-03 | $11.91 | $11.91 | 5,500 | — | — |
| 2022-03-02 | $12.10 | $12.10 | 2,100 | — | — |
| 2022-03-01 | $12.37 | $12.37 | 11,000 | — | — |
| 2022-02-28 | $13.40 | $13.40 | 50,800 | — | — |
| 2022-02-25 | $12.20 | $12.20 | 11,500 | — | — |
| 2022-02-24 | $12.59 | $12.59 | 11,000 | — | — |
| 2022-02-23 | $12.08 | $12.08 | 11,300 | — | — |
| 2022-02-22 | $12.40 | $12.40 | 7,400 | — | — |
| 2022-02-18 | $12.41 | $12.41 | 3,600 | — | — |
| 2022-02-17 | $12.49 | $12.49 | 600 | — | — |
| 2022-02-16 | $12.65 | $12.65 | 1,200 | — | — |
| 2022-02-15 | $13.16 | $13.16 | 1,500 | — | — |
| 2022-02-14 | $12.54 | $12.54 | 3,100 | — | — |
| 2022-02-11 | $13.60 | $13.60 | 0 | — | — |
| 2022-02-10 | $13.60 | $13.60 | 1,300 | — | — |
| 2022-02-09 | $13.60 | $13.60 | 1,900 | — | — |
| 2022-02-08 | $13.44 | $13.44 | 1,400 | — | — |
| 2022-02-07 | $13.54 | $13.54 | 1,500 | — | — |
| 2022-02-04 | $13.18 | $13.18 | 0 | — | — |
| 2022-02-03 | $13.18 | $13.18 | 9,300 | — | — |
| 2022-02-02 | $12.76 | $12.76 | 1,000 | — | — |
| 2022-02-01 | $13.22 | $13.22 | 51,000 | — | — |
| 2022-01-31 | $12.08 | $12.08 | 6,900 | — | — |
| 2022-01-28 | $12.00 | $12.00 | 1,300 | — | — |
| 2022-01-27 | $12.12 | $12.12 | 4,600 | — | — |
| 2022-01-26 | $11.90 | $11.90 | 4,300 | — | — |
| 2022-01-25 | $12.08 | $12.08 | 2,600 | — | — |
| 2022-01-24 | $12.05 | $12.05 | 8,600 | — | — |
| 2022-01-21 | $12.56 | $12.56 | 4,200 | — | — |
| 2022-01-20 | $12.60 | $12.60 | 3,100 | — | — |
| 2022-01-19 | $12.52 | $12.52 | 2,500 | — | — |
| 2022-01-18 | $12.42 | $12.42 | 600 | — | — |
| 2022-01-14 | $12.71 | $12.71 | 7,700 | — | — |
| 2022-01-13 | $12.71 | $12.71 | 5,200 | — | — |
| 2022-01-12 | $12.69 | $12.69 | 7,100 | — | — |
| 2022-01-11 | $12.45 | $12.45 | 600 | — | — |
| 2022-01-10 | $12.40 | $12.40 | 5,700 | — | — |
| 2022-01-07 | $12.82 | $12.82 | 2,300 | — | — |
| 2022-01-06 | $13.08 | $13.08 | 1,700 | — | — |
| 2022-01-05 | $13.19 | $13.19 | 700 | — | — |
| 2022-01-04 | $13.31 | $13.31 | 6,700 | — | — |
| 2022-01-03 | $13.66 | $13.66 | 0 | — | — |