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
- 2020-06-11 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 | $6.04 | $6.04 | 92,200 | — | — |
| 2022-12-29 | $5.76 | $5.76 | 36,500 | — | — |
| 2022-12-28 | $5.40 | $5.40 | 54,200 | — | — |
| 2022-12-27 | $5.42 | $5.42 | 68,600 | — | — |
| 2022-12-23 | $5.62 | $5.62 | 33,000 | — | — |
| 2022-12-22 | $5.51 | $5.51 | 10,500 | — | — |
| 2022-12-21 | $5.50 | $5.50 | 54,600 | — | — |
| 2022-12-20 | $5.56 | $5.56 | 36,100 | — | — |
| 2022-12-19 | $5.65 | $5.65 | 49,000 | — | — |
| 2022-12-16 | $5.74 | $5.74 | 62,400 | — | — |
| 2022-12-15 | $5.46 | $5.46 | 43,100 | — | — |
| 2022-12-14 | $5.40 | $5.40 | 40,300 | — | — |
| 2022-12-13 | $5.25 | $5.25 | 68,400 | — | — |
| 2022-12-12 | $5.15 | $5.15 | 31,900 | — | — |
| 2022-12-09 | $5.26 | $5.26 | 22,700 | — | — |
| 2022-12-08 | $5.07 | $5.07 | 18,700 | — | — |
| 2022-12-07 | $5.23 | $5.23 | 13,500 | — | — |
| 2022-12-06 | $5.05 | $5.05 | 31,700 | — | — |
| 2022-12-05 | $5.01 | $5.01 | 9,500 | — | — |
| 2022-12-02 | $5.10 | $5.10 | 13,100 | — | — |
| 2022-12-01 | $5.00 | $5.00 | 25,000 | — | — |
| 2022-11-30 | $5.00 | $5.00 | 2,500 | — | — |
| 2022-11-29 | $5.00 | $5.00 | 21,900 | — | — |
| 2022-11-28 | $5.15 | $5.15 | 2,000 | — | — |
| 2022-11-25 | $5.05 | $5.05 | 2,700 | — | — |
| 2022-11-23 | $5.07 | $5.07 | 18,500 | — | — |
| 2022-11-22 | $5.11 | $5.11 | 16,800 | — | — |
| 2022-11-21 | $5.04 | $5.04 | 18,800 | — | — |
| 2022-11-18 | $5.32 | $5.32 | 9,200 | — | — |
| 2022-11-17 | $5.60 | $5.60 | 139,900 | — | — |
| 2022-11-16 | $5.58 | $5.58 | 118,600 | — | — |
| 2022-11-15 | $5.59 | $5.59 | 68,400 | — | — |
| 2022-11-14 | $5.03 | $5.03 | 44,200 | — | — |
| 2022-11-11 | $4.69 | $4.69 | 14,800 | — | — |
| 2022-11-10 | $4.48 | $4.48 | 19,500 | — | — |
| 2022-11-09 | $4.29 | $4.29 | 168,100 | — | — |
| 2022-11-08 | $4.39 | $4.39 | 1,064,100 | — | — |
| 2022-11-07 | $4.47 | $4.47 | 8,600 | — | — |
| 2022-11-04 | $4.30 | $4.30 | 13,300 | — | — |
| 2022-11-03 | $4.43 | $4.43 | 21,100 | — | — |
| 2022-11-02 | $4.26 | $4.26 | 20,100 | — | — |
| 2022-11-01 | $4.41 | $4.41 | 48,500 | — | — |
| 2022-10-31 | $4.19 | $4.19 | 27,600 | — | — |
| 2022-10-28 | $4.30 | $4.30 | 16,100 | — | — |
| 2022-10-27 | $4.30 | $4.30 | 52,300 | — | — |
| 2022-10-26 | $4.64 | $4.64 | 71,400 | — | — |
| 2022-10-25 | $4.57 | $4.57 | 25,800 | — | — |
| 2022-10-24 | $4.59 | $4.59 | 18,400 | — | — |
| 2022-10-21 | $4.69 | $4.69 | 17,400 | — | — |
| 2022-10-20 | $4.79 | $4.79 | 24,300 | — | — |
| 2022-10-19 | $4.76 | $4.76 | 28,100 | — | — |
| 2022-10-18 | $5.00 | $5.00 | 30,800 | — | — |
| 2022-10-17 | $4.95 | $4.95 | 42,300 | — | — |
| 2022-10-14 | $4.81 | $4.81 | 12,600 | — | — |
| 2022-10-13 | $5.03 | $5.03 | 37,200 | — | — |
| 2022-10-12 | $4.75 | $4.75 | 49,800 | — | — |
| 2022-10-11 | $4.85 | $4.85 | 54,500 | — | — |
| 2022-10-10 | $5.07 | $5.07 | 30,000 | — | — |
| 2022-10-07 | $5.05 | $5.05 | 45,500 | — | — |
| 2022-10-06 | $5.24 | $5.24 | 30,600 | — | — |
| 2022-10-05 | $4.90 | $4.90 | 70,000 | — | — |
| 2022-10-04 | $4.89 | $4.89 | 12,500 | — | — |
| 2022-10-03 | $4.72 | $4.72 | 17,400 | — | — |
| 2022-09-30 | $4.78 | $4.78 | 24,700 | — | — |
| 2022-09-29 | $4.79 | $4.79 | 23,600 | — | — |
| 2022-09-28 | $4.90 | $4.90 | 46,600 | — | — |
| 2022-09-27 | $4.69 | $4.69 | 10,500 | — | — |
| 2022-09-26 | $4.59 | $4.59 | 47,100 | — | — |
| 2022-09-23 | $4.74 | $4.74 | 65,200 | — | — |
| 2022-09-22 | $4.75 | $4.75 | 38,100 | — | — |
| 2022-09-21 | $4.90 | $4.90 | 10,800 | — | — |
| 2022-09-20 | $4.94 | $4.94 | 9,400 | — | — |
| 2022-09-19 | $5.02 | $5.02 | 26,500 | — | — |
| 2022-09-16 | $5.01 | $5.01 | 22,300 | — | — |
| 2022-09-15 | $5.01 | $5.01 | 21,400 | — | — |
| 2022-09-14 | $5.36 | $5.36 | 34,900 | — | — |
| 2022-09-13 | $5.08 | $5.08 | 23,600 | — | — |
| 2022-09-12 | $5.31 | $5.31 | 6,500 | — | — |
| 2022-09-09 | $5.33 | $5.33 | 11,500 | — | — |
| 2022-09-08 | $5.08 | $5.08 | 7,300 | — | — |
| 2022-09-07 | $5.12 | $5.12 | 21,600 | — | — |
| 2022-09-06 | $5.00 | $5.00 | 9,300 | — | — |
| 2022-09-02 | $5.20 | $5.20 | 42,600 | — | — |
| 2022-09-01 | $4.85 | $4.85 | 38,600 | — | — |
| 2022-08-31 | $5.17 | $5.17 | 10,600 | — | — |
| 2022-08-30 | $5.29 | $5.29 | 25,200 | — | — |
| 2022-08-29 | $5.65 | $5.65 | 16,500 | — | — |
| 2022-08-26 | $5.69 | $5.69 | 7,000 | — | — |
| 2022-08-25 | $5.76 | $5.76 | 8,200 | — | — |
| 2022-08-24 | $5.63 | $5.63 | 8,200 | — | — |
| 2022-08-23 | $5.77 | $5.77 | 4,800 | — | — |
| 2022-08-22 | $5.72 | $5.72 | 7,500 | — | — |
| 2022-08-19 | $5.60 | $5.60 | 2,000 | — | — |
| 2022-08-18 | $5.93 | $5.93 | 10,000 | — | — |
| 2022-08-17 | $6.10 | $6.10 | 2,900 | — | — |
| 2022-08-16 | $6.13 | $6.13 | 24,700 | — | — |
| 2022-08-15 | $6.50 | $6.50 | 12,400 | — | — |
| 2022-08-12 | $6.39 | $6.39 | 29,800 | — | — |
| 2022-08-11 | $6.09 | $6.09 | 67,500 | — | — |
| 2022-08-10 | $5.84 | $5.84 | 14,100 | — | — |
| 2022-08-09 | $5.56 | $5.56 | 20,600 | — | — |
| 2022-08-08 | $5.60 | $5.60 | 24,200 | — | — |
| 2022-08-05 | $5.46 | $5.46 | 54,700 | — | — |
| 2022-08-04 | $5.27 | $5.27 | 21,200 | — | — |
| 2022-08-03 | $5.13 | $5.13 | 10,400 | — | — |
| 2022-08-02 | $5.06 | $5.06 | 5,800 | — | — |
| 2022-08-01 | $5.03 | $5.03 | 24,600 | — | — |
| 2022-07-29 | $5.13 | $5.13 | 8,100 | — | — |
| 2022-07-28 | $5.20 | $5.20 | 18,200 | — | — |
| 2022-07-27 | $5.17 | $5.17 | 33,500 | — | — |
| 2022-07-26 | $4.97 | $4.97 | 28,700 | — | — |
| 2022-07-25 | $5.03 | $5.03 | 22,500 | — | — |
| 2022-07-22 | $5.05 | $5.05 | 23,800 | — | — |
| 2022-07-21 | $5.44 | $5.44 | 13,000 | — | — |
| 2022-07-20 | $5.42 | $5.42 | 77,800 | — | — |
| 2022-07-19 | $5.81 | $5.81 | 39,100 | — | — |
| 2022-07-18 | $5.46 | $5.46 | 66,600 | — | — |
| 2022-07-15 | $5.39 | $5.39 | 106,300 | — | — |
| 2022-07-14 | $5.15 | $5.15 | 854,800 | — | — |
| 2022-07-13 | $5.84 | $5.84 | 2,400 | — | — |
| 2022-07-12 | $5.82 | $5.82 | 6,800 | — | — |
| 2022-07-11 | $5.94 | $5.94 | 9,400 | — | — |
| 2022-07-08 | $5.79 | $5.79 | 11,200 | — | — |
| 2022-07-07 | $5.67 | $5.67 | 11,600 | — | — |
| 2022-07-06 | $5.64 | $5.64 | 29,600 | — | — |
| 2022-07-05 | $5.67 | $5.67 | 18,600 | — | — |
| 2022-07-01 | $5.62 | $5.62 | 10,100 | — | — |
| 2022-06-30 | $5.71 | $5.71 | 87,300 | — | — |
| 2022-06-29 | $5.35 | $5.35 | 57,100 | — | — |
| 2022-06-28 | $5.21 | $5.21 | 10,300 | — | — |
| 2022-06-27 | $5.55 | $5.55 | 18,200 | — | — |
| 2022-06-24 | $5.04 | $5.04 | 35,900 | — | — |
| 2022-06-23 | $4.94 | $4.94 | 16,500 | — | — |
| 2022-06-22 | $5.00 | $5.00 | 23,200 | — | — |
| 2022-06-21 | $5.00 | $5.00 | 14,500 | — | — |
| 2022-06-17 | $4.87 | $4.87 | 10,400 | — | — |
| 2022-06-16 | $4.92 | $4.92 | 28,000 | — | — |
| 2022-06-15 | $5.02 | $5.02 | 18,400 | — | — |
| 2022-06-14 | $4.89 | $4.89 | 14,700 | — | — |
| 2022-06-13 | $4.82 | $4.82 | 63,100 | — | — |
| 2022-06-10 | $5.39 | $5.39 | 23,500 | — | — |
| 2022-06-09 | $5.57 | $5.57 | 11,500 | — | — |
| 2022-06-08 | $5.79 | $5.79 | 5,900 | — | — |
| 2022-06-07 | $5.70 | $5.70 | 6,900 | — | — |
| 2022-06-06 | $5.66 | $5.66 | 11,600 | — | — |
| 2022-06-03 | $5.72 | $5.72 | 6,700 | — | — |
| 2022-06-02 | $5.68 | $5.68 | 8,800 | — | — |
| 2022-06-01 | $5.65 | $5.65 | 14,200 | — | — |
| 2022-05-31 | $5.79 | $5.79 | 12,500 | — | — |
| 2022-05-27 | $5.61 | $5.61 | 46,100 | — | — |
| 2022-05-26 | $5.90 | $5.90 | 41,800 | — | — |
| 2022-05-25 | $5.92 | $5.92 | 11,800 | — | — |
| 2022-05-24 | $5.92 | $5.92 | 23,200 | — | — |
| 2022-05-23 | $5.81 | $5.81 | 20,500 | — | — |
| 2022-05-20 | $6.00 | $6.00 | 12,900 | — | — |
| 2022-05-19 | $6.00 | $6.00 | 9,300 | — | — |
| 2022-05-18 | $5.70 | $5.70 | 14,100 | — | — |
| 2022-05-17 | $5.77 | $5.77 | 17,800 | — | — |
| 2022-05-16 | $5.79 | $5.79 | 9,900 | — | — |
| 2022-05-13 | $5.85 | $5.85 | 41,300 | — | — |
| 2022-05-12 | $5.02 | $5.02 | 55,800 | — | — |
| 2022-05-11 | $5.46 | $5.46 | 49,200 | — | — |
| 2022-05-10 | $5.82 | $5.82 | 32,700 | — | — |
| 2022-05-09 | $5.72 | $5.72 | 33,000 | — | — |
| 2022-05-06 | $6.15 | $6.15 | 4,000 | — | — |
| 2022-05-05 | $6.35 | $6.35 | 8,300 | — | — |
| 2022-05-04 | $6.19 | $6.19 | 9,300 | — | — |
| 2022-05-03 | $6.06 | $6.06 | 19,000 | — | — |
| 2022-05-02 | $5.77 | $5.77 | 19,400 | — | — |
| 2022-04-29 | $5.96 | $5.96 | 11,000 | — | — |
| 2022-04-28 | $6.45 | $6.45 | 35,200 | — | — |
| 2022-04-27 | $6.17 | $6.17 | 18,100 | — | — |
| 2022-04-26 | $6.56 | $6.56 | 23,800 | — | — |
| 2022-04-25 | $6.51 | $6.51 | 12,900 | — | — |
| 2022-04-22 | $6.90 | $6.90 | 6,000 | — | — |
| 2022-04-21 | $6.92 | $6.92 | 16,800 | — | — |
| 2022-04-20 | $6.67 | $6.67 | 5,800 | — | — |
| 2022-04-19 | $6.85 | $6.85 | 17,100 | — | — |
| 2022-04-18 | $6.55 | $6.55 | 37,800 | — | — |
| 2022-04-14 | $6.88 | $6.88 | 18,200 | — | — |
| 2022-04-13 | $6.80 | $6.80 | 15,300 | — | — |
| 2022-04-12 | $6.82 | $6.82 | 64,600 | — | — |
| 2022-04-11 | $6.73 | $6.73 | 20,100 | — | — |
| 2022-04-08 | $7.01 | $7.01 | 21,800 | — | — |
| 2022-04-07 | $7.02 | $7.02 | 25,500 | — | — |
| 2022-04-06 | $7.02 | $7.02 | 32,100 | — | — |
| 2022-04-05 | $7.16 | $7.16 | 36,400 | — | — |
| 2022-04-04 | $7.45 | $7.45 | 30,900 | — | — |
| 2022-04-01 | $7.23 | $7.23 | 19,900 | — | — |
| 2022-03-31 | $7.15 | $7.15 | 28,900 | — | — |
| 2022-03-30 | $7.15 | $7.15 | 28,100 | — | — |
| 2022-03-29 | $7.15 | $7.15 | 19,000 | — | — |
| 2022-03-28 | $6.93 | $6.93 | 19,000 | — | — |
| 2022-03-25 | $7.14 | $7.14 | 48,500 | — | — |
| 2022-03-24 | $6.98 | $6.98 | 17,000 | — | — |
| 2022-03-23 | $6.97 | $6.97 | 18,700 | — | — |
| 2022-03-22 | $6.93 | $6.93 | 11,000 | — | — |
| 2022-03-21 | $6.65 | $6.65 | 15,100 | — | — |
| 2022-03-18 | $6.96 | $6.96 | 28,700 | — | — |
| 2022-03-17 | $6.99 | $6.99 | 32,900 | — | — |
| 2022-03-16 | $6.70 | $6.70 | 24,400 | — | — |
| 2022-03-15 | $6.10 | $6.10 | 20,300 | — | — |
| 2022-03-14 | $6.25 | $6.25 | 25,300 | — | — |
| 2022-03-11 | $6.84 | $6.84 | 26,800 | — | — |
| 2022-03-10 | $6.55 | $6.55 | 29,500 | — | — |
| 2022-03-09 | $6.47 | $6.47 | 56,700 | — | — |
| 2022-03-08 | $5.81 | $5.81 | 58,900 | — | — |
| 2022-03-07 | $5.67 | $5.67 | 21,500 | — | — |
| 2022-03-04 | $5.60 | $5.60 | 36,200 | — | — |
| 2022-03-03 | $5.91 | $5.91 | 26,700 | — | — |
| 2022-03-02 | $6.09 | $6.09 | 47,200 | — | — |
| 2022-03-01 | $6.20 | $6.20 | 29,800 | — | — |
| 2022-02-28 | $6.16 | $6.16 | 40,700 | — | — |
| 2022-02-25 | $6.39 | $6.39 | 11,500 | — | — |
| 2022-02-24 | $6.30 | $6.30 | 37,300 | — | — |
| 2022-02-23 | $6.23 | $6.23 | 30,000 | — | — |
| 2022-02-22 | $6.54 | $6.54 | 19,700 | — | — |
| 2022-02-18 | $6.68 | $6.68 | 20,900 | — | — |
| 2022-02-17 | $6.61 | $6.61 | 22,000 | — | — |
| 2022-02-16 | $7.02 | $7.02 | 18,400 | — | — |
| 2022-02-15 | $6.81 | $6.81 | 19,600 | — | — |
| 2022-02-14 | $6.48 | $6.48 | 42,800 | — | — |
| 2022-02-11 | $6.91 | $6.91 | 39,800 | — | — |
| 2022-02-10 | $6.82 | $6.82 | 33,700 | — | — |
| 2022-02-09 | $7.06 | $7.06 | 28,600 | — | — |
| 2022-02-08 | $6.76 | $6.76 | 26,600 | — | — |
| 2022-02-07 | $6.78 | $6.78 | 30,100 | — | — |
| 2022-02-04 | $6.74 | $6.74 | 28,700 | — | — |
| 2022-02-03 | $6.50 | $6.50 | 23,100 | — | — |
| 2022-02-02 | $6.67 | $6.67 | 32,100 | — | — |
| 2022-02-01 | $7.07 | $7.07 | 62,800 | — | — |
| 2022-01-31 | $6.65 | $6.65 | 47,000 | — | — |
| 2022-01-28 | $6.32 | $6.32 | 50,200 | — | — |
| 2022-01-27 | $5.98 | $5.98 | 78,100 | — | — |
| 2022-01-26 | $6.24 | $6.24 | 82,600 | — | — |
| 2022-01-25 | $6.12 | $6.12 | 70,700 | — | — |
| 2022-01-24 | $6.13 | $6.13 | 202,900 | — | — |
| 2022-01-21 | $6.12 | $6.12 | 124,900 | — | — |
| 2022-01-20 | $6.34 | $6.34 | 164,200 | — | — |
| 2022-01-19 | $6.39 | $6.39 | 46,400 | — | — |
| 2022-01-18 | $6.60 | $6.60 | 136,800 | — | — |
| 2022-01-14 | $7.27 | $7.27 | 78,100 | — | — |
| 2022-01-13 | $7.38 | $7.38 | 88,600 | — | — |
| 2022-01-12 | $8.22 | $8.22 | 123,000 | — | — |
| 2022-01-11 | $7.54 | $7.54 | 92,100 | — | — |
| 2022-01-10 | $7.42 | $7.42 | 119,800 | — | — |
| 2022-01-07 | $7.03 | $7.03 | 51,600 | — | — |
| 2022-01-06 | $6.97 | $6.97 | 52,300 | — | — |
| 2022-01-05 | $6.97 | $6.97 | 101,300 | — | — |
| 2022-01-04 | $7.06 | $7.06 | 95,200 | — | — |
| 2022-01-03 | $7.56 | $7.56 | 43,900 | — | — |