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
- 2017-08-18 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 | $6.44 | $6.44 | 78,530 | — | — |
| 2022-12-29 | $5.75 | $5.75 | 35,070 | — | — |
| 2022-12-28 | $5.21 | $5.21 | 19,960 | — | — |
| 2022-12-27 | $5.35 | $5.35 | 17,110 | — | — |
| 2022-12-23 | $5.79 | $5.79 | 47,910 | — | — |
| 2022-12-22 | $5.23 | $5.23 | 15,510 | — | — |
| 2022-12-21 | $5.10 | $5.10 | 19,660 | — | — |
| 2022-12-20 | $5.01 | $5.01 | 33,480 | — | — |
| 2022-12-19 | $5.01 | $5.01 | 40,270 | — | — |
| 2022-12-16 | $5.40 | $5.40 | 21,940 | — | — |
| 2022-12-15 | $5.58 | $5.58 | 46,680 | — | — |
| 2022-12-14 | $5.72 | $5.72 | 37,430 | — | — |
| 2022-12-13 | $5.80 | $5.80 | 85,100 | — | — |
| 2022-12-12 | $5.83 | $5.83 | 21,580 | — | — |
| 2022-12-09 | $5.97 | $5.97 | 7,700 | — | — |
| 2022-12-08 | $6.02 | $6.02 | 51,560 | — | — |
| 2022-12-07 | $6.05 | $6.05 | 21,540 | — | — |
| 2022-12-06 | $6.11 | $6.11 | 2,650 | — | — |
| 2022-12-05 | $6.05 | $6.05 | 46,990 | — | — |
| 2022-12-02 | $6.36 | $6.36 | 24,090 | — | — |
| 2022-12-01 | $6.80 | $6.80 | 14,760 | — | — |
| 2022-11-30 | $6.80 | $6.80 | 28,900 | — | — |
| 2022-11-29 | $6.90 | $6.90 | 28,640 | — | — |
| 2022-11-28 | $7.10 | $7.10 | 14,860 | — | — |
| 2022-11-25 | $7.10 | $7.10 | 3,520 | — | — |
| 2022-11-23 | $7.30 | $7.30 | 18,390 | — | — |
| 2022-11-22 | $6.80 | $6.80 | 15,760 | — | — |
| 2022-11-21 | $6.80 | $6.80 | 23,750 | — | — |
| 2022-11-18 | $6.70 | $6.70 | 35,430 | — | — |
| 2022-11-17 | $6.90 | $6.90 | 26,410 | — | — |
| 2022-11-16 | $7.06 | $7.06 | 12,390 | — | — |
| 2022-11-15 | $7.75 | $7.75 | 13,630 | — | — |
| 2022-11-14 | $7.50 | $7.50 | 11,140 | — | — |
| 2022-11-11 | $7.60 | $7.60 | 21,960 | — | — |
| 2022-11-10 | $7.30 | $7.30 | 34,050 | — | — |
| 2022-11-09 | $6.96 | $6.96 | 9,290 | — | — |
| 2022-11-08 | $6.95 | $6.95 | 7,320 | — | — |
| 2022-11-07 | $7.00 | $7.00 | 28,560 | — | — |
| 2022-11-04 | $6.97 | $6.97 | 21,790 | — | — |
| 2022-11-03 | $7.10 | $7.10 | 42,890 | — | — |
| 2022-11-02 | $7.00 | $7.00 | 31,600 | — | — |
| 2022-11-01 | $7.10 | $7.10 | 37,020 | — | — |
| 2022-10-31 | $7.14 | $7.14 | 53,340 | — | — |
| 2022-10-28 | $7.72 | $7.72 | 12,980 | — | — |
| 2022-10-27 | $7.85 | $7.85 | 14,930 | — | — |
| 2022-10-26 | $7.80 | $7.80 | 20,440 | — | — |
| 2022-10-25 | $8.20 | $8.20 | 43,100 | — | — |
| 2022-10-24 | $7.90 | $7.90 | 35,920 | — | — |
| 2022-10-21 | $7.75 | $7.75 | 16,320 | — | — |
| 2022-10-20 | $7.45 | $7.45 | 15,460 | — | — |
| 2022-10-19 | $7.75 | $7.75 | 14,150 | — | — |
| 2022-10-18 | $7.70 | $7.70 | 10,480 | — | — |
| 2022-10-17 | $7.50 | $7.50 | 3,610 | — | — |
| 2022-10-14 | $7.26 | $7.26 | 7,900 | — | — |
| 2022-10-13 | $7.27 | $7.27 | 12,260 | — | — |
| 2022-10-12 | $7.60 | $7.60 | 2,130 | — | — |
| 2022-10-11 | $7.51 | $7.51 | 6,890 | — | — |
| 2022-10-10 | $7.75 | $7.75 | 6,040 | — | — |
| 2022-10-07 | $7.60 | $7.60 | 9,940 | — | — |
| 2022-10-06 | $7.90 | $7.90 | 4,030 | — | — |
| 2022-10-05 | $8.38 | $8.38 | 7,420 | — | — |
| 2022-10-04 | $7.91 | $7.91 | 13,340 | — | — |
| 2022-10-03 | $7.43 | $7.43 | 10,560 | — | — |
| 2022-09-30 | $7.10 | $7.10 | 13,150 | — | — |
| 2022-09-29 | $7.31 | $7.31 | 12,350 | — | — |
| 2022-09-28 | $7.65 | $7.65 | 15,950 | — | — |
| 2022-09-27 | $7.41 | $7.41 | 29,160 | — | — |
| 2022-09-26 | $7.10 | $7.10 | 30,680 | — | — |
| 2022-09-23 | $7.50 | $7.50 | 25,990 | — | — |
| 2022-09-22 | $8.17 | $8.17 | 12,950 | — | — |
| 2022-09-21 | $8.23 | $8.23 | 12,880 | — | — |
| 2022-09-20 | $8.30 | $8.30 | 15,050 | — | — |
| 2022-09-19 | $9.00 | $9.00 | 23,700 | — | — |
| 2022-09-16 | $9.50 | $9.50 | 10,030 | — | — |
| 2022-09-15 | $10.10 | $10.10 | 13,490 | — | — |
| 2022-09-14 | $10.30 | $10.30 | 35,850 | — | — |
| 2022-09-13 | $11.30 | $11.30 | 44,230 | — | — |
| 2022-09-12 | $10.90 | $10.90 | 28,760 | — | — |
| 2022-09-09 | $10.60 | $10.60 | 28,330 | — | — |
| 2022-09-08 | $10.70 | $10.70 | 21,570 | — | — |
| 2022-09-07 | $11.50 | $11.50 | 24,050 | — | — |
| 2022-09-06 | $10.70 | $10.70 | 21,460 | — | — |
| 2022-09-02 | $9.98 | $9.98 | 23,520 | — | — |
| 2022-09-01 | $9.14 | $9.14 | 13,250 | — | — |
| 2022-08-31 | $10.00 | $10.00 | 17,860 | — | — |
| 2022-08-30 | $9.01 | $9.01 | 10,200 | — | — |
| 2022-08-29 | $9.66 | $9.66 | 7,010 | — | — |
| 2022-08-26 | $9.10 | $9.10 | 29,440 | — | — |
| 2022-08-25 | $9.22 | $9.22 | 19,420 | — | — |
| 2022-08-24 | $9.18 | $9.18 | 14,900 | — | — |
| 2022-08-23 | $9.62 | $9.62 | 13,870 | — | — |
| 2022-08-22 | $9.67 | $9.67 | 19,350 | — | — |
| 2022-08-19 | $10.10 | $10.10 | 11,680 | — | — |
| 2022-08-18 | $10.60 | $10.60 | 23,930 | — | — |
| 2022-08-17 | $10.40 | $10.40 | 36,580 | — | — |
| 2022-08-16 | $10.60 | $10.60 | 96,900 | — | — |
| 2022-08-15 | $12.10 | $12.10 | 34,050 | — | — |
| 2022-08-12 | $12.70 | $12.70 | 27,520 | — | — |
| 2022-08-11 | $12.80 | $12.80 | 39,740 | — | — |
| 2022-08-10 | $13.80 | $13.80 | 26,670 | — | — |
| 2022-08-09 | $12.70 | $12.70 | 31,100 | — | — |
| 2022-08-08 | $14.00 | $14.00 | 29,910 | — | — |
| 2022-08-05 | $13.10 | $13.10 | 14,670 | — | — |
| 2022-08-04 | $13.00 | $13.00 | 14,480 | — | — |
| 2022-08-03 | $13.50 | $13.50 | 32,890 | — | — |
| 2022-08-02 | $12.90 | $12.90 | 59,180 | — | — |
| 2022-08-01 | $11.80 | $11.80 | 22,080 | — | — |
| 2022-07-29 | $11.60 | $11.60 | 37,160 | — | — |
| 2022-07-28 | $11.60 | $11.60 | 27,330 | — | — |
| 2022-07-27 | $11.90 | $11.90 | 23,510 | — | — |
| 2022-07-26 | $11.50 | $11.50 | 12,340 | — | — |
| 2022-07-25 | $12.00 | $12.00 | 21,920 | — | — |
| 2022-07-22 | $12.00 | $12.00 | 23,950 | — | — |
| 2022-07-21 | $11.90 | $11.90 | 21,770 | — | — |
| 2022-07-20 | $11.50 | $11.50 | 86,930 | — | — |
| 2022-07-19 | $11.00 | $11.00 | 38,600 | — | — |
| 2022-07-18 | $11.10 | $11.10 | 29,530 | — | — |
| 2022-07-15 | $11.10 | $11.10 | 130,280 | — | — |
| 2022-07-14 | $12.10 | $12.10 | 27,080 | — | — |
| 2022-07-13 | $11.50 | $11.50 | 18,560 | — | — |
| 2022-07-12 | $11.40 | $11.40 | 39,020 | — | — |
| 2022-07-11 | $11.00 | $11.00 | 23,040 | — | — |
| 2022-07-08 | $11.30 | $11.30 | 28,680 | — | — |
| 2022-07-07 | $10.80 | $10.80 | 35,010 | — | — |
| 2022-07-06 | $9.74 | $9.74 | 33,010 | — | — |
| 2022-07-05 | $9.61 | $9.61 | 49,450 | — | — |
| 2022-07-01 | $8.80 | $8.80 | 30,280 | — | — |
| 2022-06-30 | $8.56 | $8.56 | 39,770 | — | — |
| 2022-06-29 | $8.00 | $8.00 | 202,580 | — | — |
| 2022-06-28 | $7.60 | $7.60 | 43,000 | — | — |
| 2022-06-27 | $7.70 | $7.70 | 88,940 | — | — |
| 2022-06-24 | $8.67 | $8.67 | 746,430 | — | — |
| 2022-06-23 | $10.00 | $10.00 | 37,760 | — | — |
| 2022-06-22 | $9.00 | $9.00 | 41,070 | — | — |
| 2022-06-21 | $8.67 | $8.67 | 66,400 | — | — |
| 2022-06-17 | $9.66 | $9.66 | 43,640 | — | — |
| 2022-06-16 | $9.48 | $9.48 | 25,110 | — | — |
| 2022-06-15 | $10.20 | $10.20 | 36,580 | — | — |
| 2022-06-14 | $9.99 | $9.99 | 21,810 | — | — |
| 2022-06-13 | $10.05 | $10.05 | 47,250 | — | — |
| 2022-06-10 | $10.90 | $10.90 | 44,790 | — | — |
| 2022-06-09 | $11.90 | $11.90 | 81,270 | — | — |
| 2022-06-08 | $10.80 | $10.80 | 44,650 | — | — |
| 2022-06-07 | $10.80 | $10.80 | 75,000 | — | — |
| 2022-06-06 | $9.30 | $9.30 | 40,410 | — | — |
| 2022-06-03 | $8.80 | $8.80 | 22,930 | — | — |
| 2022-06-02 | $8.75 | $8.75 | 34,940 | — | — |
| 2022-06-01 | $7.96 | $7.96 | 26,430 | — | — |
| 2022-05-31 | $8.40 | $8.40 | 37,100 | — | — |
| 2022-05-27 | $7.59 | $7.59 | 22,270 | — | — |
| 2022-05-26 | $7.29 | $7.29 | 25,030 | — | — |
| 2022-05-25 | $6.98 | $6.98 | 84,590 | — | — |
| 2022-05-24 | $6.30 | $6.30 | 46,820 | — | — |
| 2022-05-23 | $6.93 | $6.93 | 63,320 | — | — |
| 2022-05-20 | $7.00 | $7.00 | 46,380 | — | — |
| 2022-05-19 | $7.40 | $7.40 | 92,840 | — | — |
| 2022-05-18 | $6.50 | $6.50 | 34,440 | — | — |
| 2022-05-17 | $6.68 | $6.68 | 21,230 | — | — |
| 2022-05-16 | $6.30 | $6.30 | 40,270 | — | — |
| 2022-05-13 | $6.02 | $6.02 | 46,900 | — | — |
| 2022-05-12 | $5.74 | $5.74 | 37,020 | — | — |
| 2022-05-11 | $5.95 | $5.95 | 67,570 | — | — |
| 2022-05-10 | $6.50 | $6.50 | 47,630 | — | — |
| 2022-05-09 | $6.52 | $6.52 | 54,840 | — | — |
| 2022-05-06 | $7.30 | $7.30 | 28,740 | — | — |
| 2022-05-05 | $7.30 | $7.30 | 24,300 | — | — |
| 2022-05-04 | $7.60 | $7.60 | 19,000 | — | — |
| 2022-05-03 | $7.51 | $7.51 | 30,110 | — | — |
| 2022-05-02 | $7.35 | $7.35 | 29,790 | — | — |
| 2022-04-29 | $6.80 | $6.80 | 44,340 | — | — |
| 2022-04-28 | $7.22 | $7.22 | 53,130 | — | — |
| 2022-04-27 | $7.30 | $7.30 | 43,760 | — | — |
| 2022-04-26 | $7.60 | $7.60 | 30,130 | — | — |
| 2022-04-25 | $7.80 | $7.80 | 37,950 | — | — |
| 2022-04-22 | $7.40 | $7.40 | 42,530 | — | — |
| 2022-04-21 | $7.80 | $7.80 | 37,820 | — | — |
| 2022-04-20 | $8.10 | $8.10 | 25,980 | — | — |
| 2022-04-19 | $7.88 | $7.88 | 29,310 | — | — |
| 2022-04-18 | $7.80 | $7.80 | 52,750 | — | — |
| 2022-04-14 | $8.40 | $8.40 | 32,360 | — | — |
| 2022-04-13 | $8.61 | $8.61 | 25,460 | — | — |
| 2022-04-12 | $8.60 | $8.60 | 47,100 | — | — |
| 2022-04-11 | $9.06 | $9.06 | 34,120 | — | — |
| 2022-04-08 | $9.10 | $9.10 | 46,410 | — | — |
| 2022-04-07 | $10.00 | $10.00 | 70,450 | — | — |
| 2022-04-06 | $9.70 | $9.70 | 84,050 | — | — |
| 2022-04-05 | $9.51 | $9.51 | 128,060 | — | — |
| 2022-04-04 | $8.86 | $8.86 | 38,780 | — | — |
| 2022-04-01 | $8.93 | $8.93 | 166,920 | — | — |
| 2022-03-31 | $8.16 | $8.16 | 25,440 | — | — |
| 2022-03-30 | $7.95 | $7.95 | 33,580 | — | — |
| 2022-03-29 | $8.16 | $8.16 | 53,500 | — | — |
| 2022-03-28 | $7.59 | $7.59 | 37,090 | — | — |
| 2022-03-25 | $7.26 | $7.26 | 31,280 | — | — |
| 2022-03-24 | $7.50 | $7.50 | 32,690 | — | — |
| 2022-03-23 | $7.35 | $7.35 | 41,540 | — | — |
| 2022-03-22 | $7.48 | $7.48 | 56,680 | — | — |
| 2022-03-21 | $7.48 | $7.48 | 40,200 | — | — |
| 2022-03-18 | $8.07 | $8.07 | 66,800 | — | — |
| 2022-03-17 | $7.72 | $7.72 | 37,880 | — | — |
| 2022-03-16 | $7.91 | $7.91 | 48,470 | — | — |
| 2022-03-15 | $7.79 | $7.79 | 14,910 | — | — |
| 2022-03-14 | $7.43 | $7.43 | 28,180 | — | — |
| 2022-03-11 | $8.20 | $8.20 | 21,400 | — | — |
| 2022-03-10 | $8.63 | $8.63 | 19,560 | — | — |
| 2022-03-09 | $8.96 | $8.96 | 44,480 | — | — |
| 2022-03-08 | $9.41 | $9.41 | 46,640 | — | — |
| 2022-03-07 | $8.41 | $8.41 | 48,300 | — | — |
| 2022-03-04 | $7.80 | $7.80 | 22,060 | — | — |
| 2022-03-03 | $8.01 | $8.01 | 35,470 | — | — |
| 2022-03-02 | $8.79 | $8.79 | 35,140 | — | — |
| 2022-03-01 | $8.38 | $8.38 | 27,420 | — | — |
| 2022-02-28 | $8.55 | $8.55 | 27,190 | — | — |
| 2022-02-25 | $8.67 | $8.67 | 30,880 | — | — |
| 2022-02-24 | $8.36 | $8.36 | 68,680 | — | — |
| 2022-02-23 | $8.22 | $8.22 | 48,840 | — | — |
| 2022-02-22 | $8.28 | $8.28 | 44,680 | — | — |
| 2022-02-18 | $8.98 | $8.98 | 33,970 | — | — |
| 2022-02-17 | $9.08 | $9.08 | 93,380 | — | — |
| 2022-02-16 | $10.10 | $10.10 | 88,070 | — | — |
| 2022-02-15 | $9.21 | $9.21 | 62,280 | — | — |
| 2022-02-14 | $8.81 | $8.81 | 89,800 | — | — |
| 2022-02-11 | $9.70 | $9.70 | 366,580 | — | — |
| 2022-02-10 | $8.01 | $8.01 | 62,890 | — | — |
| 2022-02-09 | $8.54 | $8.54 | 47,450 | — | — |
| 2022-02-08 | $8.57 | $8.57 | 25,880 | — | — |
| 2022-02-07 | $8.71 | $8.71 | 31,260 | — | — |
| 2022-02-04 | $9.28 | $9.28 | 14,540 | — | — |
| 2022-02-03 | $8.97 | $8.97 | 36,430 | — | — |
| 2022-02-02 | $9.09 | $9.09 | 44,080 | — | — |
| 2022-02-01 | $10.00 | $10.00 | 50,550 | — | — |
| 2022-01-31 | $9.38 | $9.38 | 38,490 | — | — |
| 2022-01-28 | $8.33 | $8.33 | 36,810 | — | — |
| 2022-01-27 | $7.93 | $7.93 | 155,710 | — | — |
| 2022-01-26 | $8.43 | $8.43 | 86,760 | — | — |
| 2022-01-25 | $8.23 | $8.23 | 37,140 | — | — |
| 2022-01-24 | $8.01 | $8.01 | 71,860 | — | — |
| 2022-01-21 | $7.78 | $7.78 | 57,770 | — | — |
| 2022-01-20 | $8.35 | $8.35 | 132,960 | — | — |
| 2022-01-19 | $8.07 | $8.07 | 77,790 | — | — |
| 2022-01-18 | $8.57 | $8.57 | 63,730 | — | — |
| 2022-01-14 | $8.95 | $8.95 | 51,650 | — | — |
| 2022-01-13 | $9.35 | $9.35 | 37,280 | — | — |
| 2022-01-12 | $10.10 | $10.10 | 49,770 | — | — |
| 2022-01-11 | $10.20 | $10.20 | 68,010 | — | — |
| 2022-01-10 | $9.75 | $9.75 | 97,160 | — | — |
| 2022-01-07 | $10.10 | $10.10 | 44,620 | — | — |
| 2022-01-06 | $10.15 | $10.15 | 132,450 | — | — |
| 2022-01-05 | $10.70 | $10.70 | 81,670 | — | — |
| 2022-01-04 | $11.80 | $11.80 | 63,130 | — | — |
| 2022-01-03 | $12.60 | $12.60 | 109,780 | — | — |