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
- 2013-06-06 to 2026-09-03
- 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 | $7.38 | $7.38 | 6,033 | — | — |
| 2022-12-29 | $7.44 | $7.44 | 7,083 | — | — |
| 2022-12-28 | $7.26 | $7.26 | 16,033 | — | — |
| 2022-12-27 | $7.86 | $7.86 | 12,317 | — | — |
| 2022-12-23 | $8.28 | $8.28 | 8,067 | — | — |
| 2022-12-22 | $8.46 | $8.46 | 9,967 | — | — |
| 2022-12-21 | $8.76 | $8.76 | 19,267 | — | — |
| 2022-12-20 | $9.60 | $9.60 | 36,583 | — | — |
| 2022-12-19 | $9.72 | $9.72 | 40,133 | — | — |
| 2022-12-16 | $7.80 | $7.80 | 20,133 | — | — |
| 2022-12-15 | $7.14 | $7.14 | 3,800 | — | — |
| 2022-12-14 | $7.20 | $7.20 | 10,267 | — | — |
| 2022-12-13 | $6.84 | $6.84 | 5,850 | — | — |
| 2022-12-12 | $6.90 | $6.90 | 11,383 | — | — |
| 2022-12-09 | $6.96 | $6.96 | 4,200 | — | — |
| 2022-12-08 | $6.84 | $6.84 | 5,517 | — | — |
| 2022-12-07 | $6.72 | $6.72 | 3,750 | — | — |
| 2022-12-06 | $6.72 | $6.72 | 5,767 | — | — |
| 2022-12-05 | $6.78 | $6.78 | 4,117 | — | — |
| 2022-12-02 | $7.08 | $7.08 | 5,117 | — | — |
| 2022-12-01 | $6.72 | $6.72 | 9,333 | — | — |
| 2022-11-30 | $7.02 | $7.02 | 5,933 | — | — |
| 2022-11-29 | $6.90 | $6.90 | 7,600 | — | — |
| 2022-11-28 | $7.74 | $7.74 | 7,333 | — | — |
| 2022-11-25 | $7.80 | $7.80 | 23,050 | — | — |
| 2022-11-23 | $7.20 | $7.20 | 4,600 | — | — |
| 2022-11-22 | $6.84 | $6.84 | 6,333 | — | — |
| 2022-11-21 | $6.78 | $6.78 | 4,550 | — | — |
| 2022-11-18 | $6.96 | $6.96 | 5,933 | — | — |
| 2022-11-17 | $6.78 | $6.78 | 5,583 | — | — |
| 2022-11-16 | $6.66 | $6.66 | 5,617 | — | — |
| 2022-11-15 | $6.90 | $6.90 | 12,000 | — | — |
| 2022-11-14 | $6.78 | $6.78 | 3,633 | — | — |
| 2022-11-11 | $6.60 | $6.60 | 6,967 | — | — |
| 2022-11-10 | $6.48 | $6.48 | 23,550 | — | — |
| 2022-11-09 | $5.52 | $5.52 | 2,450 | — | — |
| 2022-11-08 | $6.30 | $6.30 | 18,250 | — | — |
| 2022-11-07 | $6.18 | $6.18 | 18,100 | — | — |
| 2022-11-04 | $5.82 | $5.82 | 2,217 | — | — |
| 2022-11-03 | $5.58 | $5.58 | 2,933 | — | — |
| 2022-11-02 | $5.46 | $5.46 | 6,883 | — | — |
| 2022-11-01 | $5.28 | $5.28 | 6,817 | — | — |
| 2022-10-31 | $5.34 | $5.34 | 4,367 | — | — |
| 2022-10-28 | $5.34 | $5.34 | 3,000 | — | — |
| 2022-10-27 | $5.22 | $5.22 | 16,433 | — | — |
| 2022-10-26 | $5.22 | $5.22 | 9,867 | — | — |
| 2022-10-25 | $5.04 | $5.04 | 7,483 | — | — |
| 2022-10-24 | $4.44 | $4.44 | 85,833 | — | — |
| 2022-10-21 | $5.82 | $5.82 | 3,117 | — | — |
| 2022-10-20 | $5.94 | $5.94 | 2,417 | — | — |
| 2022-10-19 | $5.88 | $5.88 | 8,667 | — | — |
| 2022-10-18 | $6.00 | $6.00 | 2,600 | — | — |
| 2022-10-17 | $5.94 | $5.94 | 7,550 | — | — |
| 2022-10-14 | $5.94 | $5.94 | 2,283 | — | — |
| 2022-10-13 | $5.82 | $5.82 | 3,267 | — | — |
| 2022-10-12 | $5.94 | $5.94 | 3,100 | — | — |
| 2022-10-11 | $5.88 | $5.88 | 9,567 | — | — |
| 2022-10-10 | $5.88 | $5.88 | 2,433 | — | — |
| 2022-10-07 | $6.06 | $6.06 | 4,983 | — | — |
| 2022-10-06 | $5.94 | $5.94 | 1,167 | — | — |
| 2022-10-05 | $5.94 | $5.94 | 3,283 | — | — |
| 2022-10-04 | $6.00 | $6.00 | 2,250 | — | — |
| 2022-10-03 | $6.00 | $6.00 | 5,383 | — | — |
| 2022-09-30 | $6.42 | $6.42 | 18,133 | — | — |
| 2022-09-29 | $6.66 | $6.66 | 49,033 | — | — |
| 2022-09-28 | $6.00 | $6.00 | 9,467 | — | — |
| 2022-09-27 | $6.00 | $6.00 | 34,700 | — | — |
| 2022-09-26 | $6.12 | $6.12 | 23,233 | — | — |
| 2022-09-23 | $6.06 | $6.06 | 9,100 | — | — |
| 2022-09-22 | $6.36 | $6.36 | 27,150 | — | — |
| 2022-09-21 | $6.00 | $6.00 | 23,033 | — | — |
| 2022-09-20 | $5.70 | $5.70 | 182,067 | — | — |
| 2022-09-19 | $6.00 | $6.00 | 9,783 | — | — |
| 2022-09-16 | $6.00 | $6.00 | 10,817 | — | — |
| 2022-09-15 | $6.00 | $6.00 | 7,800 | — | — |
| 2022-09-14 | $6.00 | $6.00 | 4,900 | — | — |
| 2022-09-13 | $6.12 | $6.12 | 16,200 | — | — |
| 2022-09-12 | $6.06 | $6.06 | 23,017 | — | — |
| 2022-09-09 | $6.78 | $6.78 | 50,950 | — | — |
| 2022-09-08 | $5.94 | $5.94 | 10,783 | — | — |
| 2022-09-07 | $5.88 | $5.88 | 156,417 | — | — |
| 2022-09-06 | $5.76 | $5.76 | 16,550 | — | — |
| 2022-09-02 | $5.94 | $5.94 | 150,100 | — | — |
| 2022-09-01 | $5.88 | $5.88 | 7,633 | — | — |
| 2022-08-31 | $5.94 | $5.94 | 10,517 | — | — |
| 2022-08-30 | $6.06 | $6.06 | 184,333 | — | — |
| 2022-08-29 | $6.00 | $6.00 | 13,917 | — | — |
| 2022-08-26 | $6.00 | $6.00 | 99,533 | — | — |
| 2022-08-25 | $6.00 | $6.00 | 9,183 | — | — |
| 2022-08-24 | $5.94 | $5.94 | 4,267 | — | — |
| 2022-08-23 | $5.94 | $5.94 | 3,267 | — | — |
| 2022-08-22 | $6.00 | $6.00 | 11,017 | — | — |
| 2022-08-19 | $6.00 | $6.00 | 6,417 | — | — |
| 2022-08-18 | $6.00 | $6.00 | 12,150 | — | — |
| 2022-08-17 | $5.94 | $5.94 | 2,300 | — | — |
| 2022-08-16 | $5.88 | $5.88 | 92,617 | — | — |
| 2022-08-15 | $5.94 | $5.94 | 8,983 | — | — |
| 2022-08-12 | $6.00 | $6.00 | 13,783 | — | — |
| 2022-08-11 | $6.00 | $6.00 | 3,600 | — | — |
| 2022-08-10 | $6.00 | $6.00 | 9,917 | — | — |
| 2022-08-09 | $5.94 | $5.94 | 10,517 | — | — |
| 2022-08-08 | $5.94 | $5.94 | 27,900 | — | — |
| 2022-08-05 | $6.06 | $6.06 | 12,917 | — | — |
| 2022-08-04 | $6.06 | $6.06 | 27,833 | — | — |
| 2022-08-03 | $6.18 | $6.18 | 30,133 | — | — |
| 2022-08-02 | $6.60 | $6.60 | 6,600 | — | — |
| 2022-08-01 | $6.60 | $6.60 | 11,583 | — | — |
| 2022-07-29 | $6.66 | $6.66 | 7,417 | — | — |
| 2022-07-28 | $6.78 | $6.78 | 30,150 | — | — |
| 2022-07-27 | $6.60 | $6.60 | 6,950 | — | — |
| 2022-07-26 | $6.60 | $6.60 | 2,950 | — | — |
| 2022-07-25 | $6.54 | $6.54 | 6,017 | — | — |
| 2022-07-22 | $6.36 | $6.36 | 3,917 | — | — |
| 2022-07-21 | $6.66 | $6.66 | 6,833 | — | — |
| 2022-07-20 | $6.78 | $6.78 | 8,217 | — | — |
| 2022-07-19 | $6.60 | $6.60 | 3,333 | — | — |
| 2022-07-18 | $6.54 | $6.54 | 8,383 | — | — |
| 2022-07-15 | $6.54 | $6.54 | 34,483 | — | — |
| 2022-07-14 | $6.54 | $6.54 | 28,883 | — | — |
| 2022-07-13 | $6.54 | $6.54 | 36,350 | — | — |
| 2022-07-12 | $6.84 | $6.84 | 34,867 | — | — |
| 2022-07-11 | $6.78 | $6.78 | 53,900 | — | — |
| 2022-07-08 | $6.84 | $6.84 | 16,733 | — | — |
| 2022-07-07 | $6.54 | $6.54 | 3,533 | — | — |
| 2022-07-06 | $6.66 | $6.66 | 12,267 | — | — |
| 2022-07-05 | $6.42 | $6.42 | 14,850 | — | — |
| 2022-07-01 | $6.36 | $6.36 | 14,283 | — | — |
| 2022-06-30 | $5.76 | $5.76 | 13,983 | — | — |
| 2022-06-29 | $6.30 | $6.30 | 6,983 | — | — |
| 2022-06-28 | $6.42 | $6.42 | 28,667 | — | — |
| 2022-06-27 | $6.54 | $6.54 | 38,567 | — | — |
| 2022-06-24 | $6.96 | $6.96 | 19,450 | — | — |
| 2022-06-23 | $7.02 | $7.02 | 16,067 | — | — |
| 2022-06-22 | $6.90 | $6.90 | 3,083 | — | — |
| 2022-06-21 | $6.78 | $6.78 | 3,567 | — | — |
| 2022-06-17 | $6.84 | $6.84 | 5,800 | — | — |
| 2022-06-16 | $6.72 | $6.72 | 7,233 | — | — |
| 2022-06-15 | $6.90 | $6.90 | 3,333 | — | — |
| 2022-06-14 | $6.66 | $6.66 | 10,083 | — | — |
| 2022-06-13 | $6.96 | $6.96 | 8,433 | — | — |
| 2022-06-10 | $7.08 | $7.08 | 9,333 | — | — |
| 2022-06-09 | $7.02 | $7.02 | 2,317 | — | — |
| 2022-06-08 | $7.14 | $7.14 | 15,567 | — | — |
| 2022-06-07 | $7.02 | $7.02 | 8,400 | — | — |
| 2022-06-06 | $6.78 | $6.78 | 6,817 | — | — |
| 2022-06-03 | $7.14 | $7.14 | 7,567 | — | — |
| 2022-06-02 | $6.96 | $6.96 | 4,233 | — | — |
| 2022-06-01 | $7.08 | $7.08 | 6,133 | — | — |
| 2022-05-31 | $7.14 | $7.14 | 5,250 | — | — |
| 2022-05-27 | $7.02 | $7.02 | 6,167 | — | — |
| 2022-05-26 | $6.60 | $6.60 | 12,383 | — | — |
| 2022-05-25 | $7.08 | $7.08 | 5,967 | — | — |
| 2022-05-24 | $6.96 | $6.96 | 1,733 | — | — |
| 2022-05-23 | $7.20 | $7.20 | 6,950 | — | — |
| 2022-05-20 | $7.02 | $7.02 | 2,767 | — | — |
| 2022-05-19 | $6.90 | $6.90 | 4,700 | — | — |
| 2022-05-18 | $6.90 | $6.90 | 6,733 | — | — |
| 2022-05-17 | $7.02 | $7.02 | 6,183 | — | — |
| 2022-05-16 | $6.72 | $6.72 | 11,217 | — | — |
| 2022-05-13 | $6.84 | $6.84 | 3,267 | — | — |
| 2022-05-12 | $6.96 | $6.96 | 12,650 | — | — |
| 2022-05-11 | $6.66 | $6.66 | 16,533 | — | — |
| 2022-05-10 | $6.96 | $6.96 | 7,450 | — | — |
| 2022-05-09 | $7.26 | $7.26 | 15,233 | — | — |
| 2022-05-06 | $7.14 | $7.14 | 5,467 | — | — |
| 2022-05-05 | $7.08 | $7.08 | 4,400 | — | — |
| 2022-05-04 | $7.20 | $7.20 | 3,517 | — | — |
| 2022-05-03 | $7.08 | $7.08 | 11,383 | — | — |
| 2022-05-02 | $6.78 | $6.78 | 6,183 | — | — |
| 2022-04-29 | $6.54 | $6.54 | 8,283 | — | — |
| 2022-04-28 | $6.36 | $6.36 | 8,033 | — | — |
| 2022-04-27 | $6.54 | $6.54 | 8,217 | — | — |
| 2022-04-26 | $6.24 | $6.24 | 10,267 | — | — |
| 2022-04-25 | $6.60 | $6.60 | 7,567 | — | — |
| 2022-04-22 | $6.48 | $6.48 | 8,350 | — | — |
| 2022-04-21 | $6.36 | $6.36 | 4,133 | — | — |
| 2022-04-20 | $6.72 | $6.72 | 7,450 | — | — |
| 2022-04-19 | $6.48 | $6.48 | 15,967 | — | — |
| 2022-04-18 | $6.72 | $6.72 | 6,867 | — | — |
| 2022-04-14 | $6.84 | $6.84 | 4,233 | — | — |
| 2022-04-13 | $6.48 | $6.48 | 16,217 | — | — |
| 2022-04-12 | $6.72 | $6.72 | 7,583 | — | — |
| 2022-04-11 | $6.72 | $6.72 | 7,717 | — | — |
| 2022-04-08 | $6.90 | $6.90 | 11,633 | — | — |
| 2022-04-07 | $6.84 | $6.84 | 5,467 | — | — |
| 2022-04-06 | $7.02 | $7.02 | 41,033 | — | — |
| 2022-04-05 | $6.60 | $6.60 | 6,150 | — | — |
| 2022-04-04 | $6.66 | $6.66 | 11,200 | — | — |
| 2022-04-01 | $6.42 | $6.42 | 8,967 | — | — |
| 2022-03-31 | $6.30 | $6.30 | 121,217 | — | — |
| 2022-03-30 | $7.02 | $7.02 | 97,333 | — | — |
| 2022-03-29 | $6.78 | $6.78 | 15,100 | — | — |
| 2022-03-28 | $6.48 | $6.48 | 26,733 | — | — |
| 2022-03-25 | $6.36 | $6.36 | 14,567 | — | — |
| 2022-03-24 | $6.48 | $6.48 | 5,550 | — | — |
| 2022-03-23 | $6.54 | $6.54 | 26,317 | — | — |
| 2022-03-22 | $6.36 | $6.36 | 36,983 | — | — |
| 2022-03-21 | $6.24 | $6.24 | 16,383 | — | — |
| 2022-03-18 | $5.88 | $5.88 | 31,733 | — | — |
| 2022-03-17 | $6.30 | $6.30 | 16,550 | — | — |
| 2022-03-16 | $6.36 | $6.36 | 28,033 | — | — |
| 2022-03-15 | $5.88 | $5.88 | 48,933 | — | — |
| 2022-03-14 | $5.40 | $5.40 | 106,117 | — | — |
| 2022-03-11 | $5.76 | $5.76 | 32,683 | — | — |
| 2022-03-10 | $6.54 | $6.54 | 11,250 | — | — |
| 2022-03-09 | $6.60 | $6.60 | 8,083 | — | — |
| 2022-03-08 | $6.42 | $6.42 | 32,117 | — | — |
| 2022-03-07 | $6.72 | $6.72 | 13,167 | — | — |
| 2022-03-04 | $6.90 | $6.90 | 7,833 | — | — |
| 2022-03-03 | $7.32 | $7.32 | 12,600 | — | — |
| 2022-03-02 | $7.02 | $7.02 | 6,900 | — | — |
| 2022-03-01 | $7.20 | $7.20 | 9,267 | — | — |
| 2022-02-28 | $7.20 | $7.20 | 14,250 | — | — |
| 2022-02-25 | $7.50 | $7.50 | 17,250 | — | — |
| 2022-02-24 | $7.26 | $7.26 | 21,633 | — | — |
| 2022-02-23 | $7.08 | $7.08 | 13,083 | — | — |
| 2022-02-22 | $6.90 | $6.90 | 17,317 | — | — |
| 2022-02-18 | $6.78 | $6.78 | 22,983 | — | — |
| 2022-02-17 | $6.96 | $6.96 | 17,017 | — | — |
| 2022-02-16 | $7.74 | $7.74 | 16,450 | — | — |
| 2022-02-15 | $7.68 | $7.68 | 30,117 | — | — |
| 2022-02-14 | $7.02 | $7.02 | 21,617 | — | — |
| 2022-02-11 | $7.20 | $7.20 | 17,367 | — | — |
| 2022-02-10 | $7.02 | $7.02 | 12,550 | — | — |
| 2022-02-09 | $6.96 | $6.96 | 30,167 | — | — |
| 2022-02-08 | $6.90 | $6.90 | 37,433 | — | — |
| 2022-02-07 | $6.66 | $6.66 | 17,600 | — | — |
| 2022-02-04 | $6.78 | $6.78 | 28,867 | — | — |
| 2022-02-03 | $7.20 | $7.20 | 15,150 | — | — |
| 2022-02-02 | $6.84 | $6.84 | 19,300 | — | — |
| 2022-02-01 | $7.50 | $7.50 | 14,417 | — | — |
| 2022-01-31 | $7.56 | $7.56 | 41,100 | — | — |
| 2022-01-28 | $6.66 | $6.66 | 25,850 | — | — |
| 2022-01-27 | $6.60 | $6.60 | 19,550 | — | — |
| 2022-01-26 | $6.72 | $6.72 | 29,150 | — | — |
| 2022-01-25 | $6.96 | $6.96 | 22,517 | — | — |
| 2022-01-24 | $6.96 | $6.96 | 79,300 | — | — |
| 2022-01-21 | $6.90 | $6.90 | 25,283 | — | — |
| 2022-01-20 | $6.96 | $6.96 | 11,450 | — | — |
| 2022-01-19 | $6.78 | $6.78 | 27,733 | — | — |
| 2022-01-18 | $6.42 | $6.42 | 19,017 | — | — |
| 2022-01-14 | $6.12 | $6.12 | 23,233 | — | — |
| 2022-01-13 | $6.66 | $6.66 | 37,283 | — | — |
| 2022-01-12 | $6.54 | $6.54 | 24,967 | — | — |
| 2022-01-11 | $5.88 | $5.88 | 16,800 | — | — |
| 2022-01-10 | $5.76 | $5.76 | 22,767 | — | — |
| 2022-01-07 | $6.12 | $6.12 | 30,200 | — | — |
| 2022-01-06 | $6.18 | $6.18 | 22,100 | — | — |
| 2022-01-05 | $6.30 | $6.30 | 18,267 | — | — |
| 2022-01-04 | $6.24 | $6.24 | 29,967 | — | — |
| 2022-01-03 | $6.18 | $6.18 | 11,500 | — | — |