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
- 2021-06-16 to 2026-08-27
- 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 | $6.55 | $6.55 | 11,300 | — | — |
| 2022-12-29 | $6.17 | $6.17 | 1,000 | — | — |
| 2022-12-28 | $6.25 | $6.25 | 1,700 | — | — |
| 2022-12-27 | $6.24 | $6.24 | 3,700 | — | — |
| 2022-12-23 | $6.56 | $6.56 | 5,400 | — | — |
| 2022-12-22 | $6.50 | $6.50 | 1,300 | — | — |
| 2022-12-21 | $6.55 | $6.55 | 900 | — | — |
| 2022-12-20 | $6.69 | $6.69 | 1,900 | — | — |
| 2022-12-19 | $6.40 | $6.40 | 1,900 | — | — |
| 2022-12-16 | $6.60 | $6.60 | 300 | — | — |
| 2022-12-15 | $6.84 | $6.84 | 1,400 | — | — |
| 2022-12-14 | $7.04 | $7.04 | 1,200 | — | — |
| 2022-12-13 | $6.91 | $6.91 | 25,000 | — | — |
| 2022-12-12 | $6.70 | $6.70 | 15,800 | — | — |
| 2022-12-09 | $6.68 | $6.68 | 1,300 | — | — |
| 2022-12-08 | $6.66 | $6.66 | 0 | — | — |
| 2022-12-07 | $6.66 | $6.66 | 300 | — | — |
| 2022-12-06 | $6.64 | $6.64 | 800 | — | — |
| 2022-12-05 | $6.82 | $6.82 | 6,900 | — | — |
| 2022-12-02 | $6.96 | $6.96 | 23,100 | — | — |
| 2022-12-01 | $7.08 | $7.08 | 14,300 | — | — |
| 2022-11-30 | $6.40 | $6.40 | 2,500 | — | — |
| 2022-11-29 | $6.66 | $6.66 | 0 | — | — |
| 2022-11-28 | $6.66 | $6.66 | 2,700 | — | — |
| 2022-11-25 | $6.57 | $6.57 | 800 | — | — |
| 2022-11-23 | $6.69 | $6.69 | 4,900 | — | — |
| 2022-11-22 | $6.39 | $6.39 | 200 | — | — |
| 2022-11-21 | $6.49 | $6.49 | 200 | — | — |
| 2022-11-18 | $6.66 | $6.66 | 1,600 | — | — |
| 2022-11-17 | $6.65 | $6.65 | 6,300 | — | — |
| 2022-11-16 | $6.84 | $6.84 | 1,300 | — | — |
| 2022-11-15 | $6.94 | $6.94 | 2,000 | — | — |
| 2022-11-14 | $6.81 | $6.81 | 26,500 | — | — |
| 2022-11-11 | $6.63 | $6.63 | 8,300 | — | — |
| 2022-11-10 | $6.37 | $6.37 | 35,300 | — | — |
| 2022-11-09 | $6.44 | $6.44 | 5,800 | — | — |
| 2022-11-08 | $6.35 | $6.35 | 14,800 | — | — |
| 2022-11-07 | $6.26 | $6.26 | 31,900 | — | — |
| 2022-11-04 | $6.09 | $6.09 | 17,600 | — | — |
| 2022-11-03 | $6.25 | $6.25 | 1,100 | — | — |
| 2022-11-02 | $6.24 | $6.24 | 8,100 | — | — |
| 2022-11-01 | $6.16 | $6.16 | 1,300 | — | — |
| 2022-10-31 | $6.23 | $6.23 | 4,900 | — | — |
| 2022-10-28 | $6.28 | $6.28 | 5,100 | — | — |
| 2022-10-27 | $6.41 | $6.41 | 11,300 | — | — |
| 2022-10-26 | $6.58 | $6.58 | 10,900 | — | — |
| 2022-10-25 | $6.35 | $6.35 | 1,200 | — | — |
| 2022-10-24 | $6.10 | $6.10 | 1,900 | — | — |
| 2022-10-21 | $6.39 | $6.39 | 6,400 | — | — |
| 2022-10-20 | $6.13 | $6.13 | 4,800 | — | — |
| 2022-10-19 | $6.03 | $6.03 | 1,400 | — | — |
| 2022-10-18 | $6.25 | $6.25 | 12,700 | — | — |
| 2022-10-17 | $6.23 | $6.23 | 38,600 | — | — |
| 2022-10-14 | $6.09 | $6.09 | 17,500 | — | — |
| 2022-10-13 | $6.23 | $6.23 | 17,800 | — | — |
| 2022-10-12 | $6.18 | $6.18 | 45,600 | — | — |
| 2022-10-11 | $6.26 | $6.26 | 21,200 | — | — |
| 2022-10-10 | $6.10 | $6.10 | 3,200 | — | — |
| 2022-10-07 | $6.61 | $6.61 | 800 | — | — |
| 2022-10-06 | $6.54 | $6.54 | 0 | — | — |
| 2022-10-05 | $6.54 | $6.54 | 4,300 | — | — |
| 2022-10-04 | $6.94 | $6.94 | 5,900 | — | — |
| 2022-10-03 | $7.03 | $7.03 | 15,200 | — | — |
| 2022-09-30 | $6.69 | $6.69 | 4,200 | — | — |
| 2022-09-29 | $6.21 | $6.21 | 3,500 | — | — |
| 2022-09-28 | $6.32 | $6.32 | 3,800 | — | — |
| 2022-09-27 | $6.15 | $6.15 | 4,800 | — | — |
| 2022-09-26 | $6.02 | $6.02 | 4,200 | — | — |
| 2022-09-23 | $6.12 | $6.12 | 1,700 | — | — |
| 2022-09-22 | $6.08 | $6.08 | 200 | — | — |
| 2022-09-21 | $6.22 | $6.22 | 500 | — | — |
| 2022-09-20 | $6.21 | $6.21 | 1,400 | — | — |
| 2022-09-19 | $6.24 | $6.24 | 3,300 | — | — |
| 2022-09-16 | $6.39 | $6.39 | 13,300 | — | — |
| 2022-09-15 | $6.31 | $6.31 | 25,700 | — | — |
| 2022-09-14 | $6.05 | $6.05 | 2,500 | — | — |
| 2022-09-13 | $6.08 | $6.08 | 2,500 | — | — |
| 2022-09-12 | $6.25 | $6.25 | 31,900 | — | — |
| 2022-09-09 | $6.06 | $6.06 | 21,400 | — | — |
| 2022-09-08 | $5.73 | $5.73 | 14,300 | — | — |
| 2022-09-07 | $5.70 | $5.70 | 8,100 | — | — |
| 2022-09-06 | $5.60 | $5.60 | 7,700 | — | — |
| 2022-09-02 | $5.79 | $5.79 | 4,000 | — | — |
| 2022-09-01 | $5.71 | $5.71 | 17,200 | — | — |
| 2022-08-31 | $5.86 | $5.86 | 8,900 | — | — |
| 2022-08-30 | $5.88 | $5.88 | 20,300 | — | — |
| 2022-08-29 | $6.08 | $6.08 | 13,600 | — | — |
| 2022-08-26 | $6.43 | $6.43 | 8,900 | — | — |
| 2022-08-25 | $6.94 | $6.94 | 7,000 | — | — |
| 2022-08-24 | $6.30 | $6.30 | 7,200 | — | — |
| 2022-08-23 | $6.32 | $6.32 | 6,300 | — | — |
| 2022-08-22 | $6.44 | $6.44 | 2,100 | — | — |
| 2022-08-19 | $6.59 | $6.59 | 20,900 | — | — |
| 2022-08-18 | $6.39 | $6.39 | 15,400 | — | — |
| 2022-08-17 | $6.63 | $6.63 | 1,400 | — | — |
| 2022-08-16 | $6.70 | $6.70 | 1,800 | — | — |
| 2022-08-15 | $6.79 | $6.79 | 1,600 | — | — |
| 2022-08-12 | $6.90 | $6.90 | 5,100 | — | — |
| 2022-08-11 | $6.49 | $6.49 | 9,300 | — | — |
| 2022-08-10 | $6.68 | $6.68 | 2,200 | — | — |
| 2022-08-09 | $6.60 | $6.60 | 2,000 | — | — |
| 2022-08-08 | $6.74 | $6.74 | 7,400 | — | — |
| 2022-08-05 | $6.87 | $6.87 | 14,400 | — | — |
| 2022-08-04 | $6.91 | $6.91 | 800 | — | — |
| 2022-08-03 | $6.85 | $6.85 | 12,000 | — | — |
| 2022-08-02 | $6.46 | $6.46 | 16,000 | — | — |
| 2022-08-01 | $6.28 | $6.28 | 1,400 | — | — |
| 2022-07-29 | $6.19 | $6.19 | 4,500 | — | — |
| 2022-07-28 | $6.33 | $6.33 | 4,400 | — | — |
| 2022-07-27 | $6.33 | $6.33 | 4,400 | — | — |
| 2022-07-26 | $6.49 | $6.49 | 10,100 | — | — |
| 2022-07-25 | $6.31 | $6.31 | 20,700 | — | — |
| 2022-07-22 | $6.31 | $6.31 | 20,200 | — | — |
| 2022-07-21 | $6.24 | $6.24 | 40,500 | — | — |
| 2022-07-20 | $6.46 | $6.46 | 16,900 | — | — |
| 2022-07-19 | $6.46 | $6.46 | 13,300 | — | — |
| 2022-07-18 | $6.30 | $6.30 | 6,500 | — | — |
| 2022-07-15 | $6.32 | $6.32 | 20,700 | — | — |
| 2022-07-14 | $6.35 | $6.35 | 1,000 | — | — |
| 2022-07-13 | $6.40 | $6.40 | 6,500 | — | — |
| 2022-07-12 | $6.62 | $6.62 | 3,700 | — | — |
| 2022-07-11 | $6.89 | $6.89 | 1,300 | — | — |
| 2022-07-08 | $7.09 | $7.09 | 5,600 | — | — |
| 2022-07-07 | $7.08 | $7.08 | 25,900 | — | — |
| 2022-07-06 | $6.76 | $6.76 | 18,500 | — | — |
| 2022-07-05 | $6.90 | $6.90 | 27,200 | — | — |
| 2022-07-01 | $6.94 | $6.94 | 9,000 | — | — |
| 2022-06-30 | $6.78 | $6.78 | 7,300 | — | — |
| 2022-06-29 | $6.96 | $6.96 | 28,300 | — | — |
| 2022-06-28 | $7.58 | $7.58 | 9,600 | — | — |
| 2022-06-27 | $7.50 | $7.50 | 11,400 | — | — |
| 2022-06-24 | $7.40 | $7.40 | 11,300 | — | — |
| 2022-06-23 | $7.98 | $7.98 | 8,200 | — | — |
| 2022-06-22 | $7.39 | $7.39 | 20,600 | — | — |
| 2022-06-21 | $7.30 | $7.30 | 23,700 | — | — |
| 2022-06-17 | $6.67 | $6.67 | 19,000 | — | — |
| 2022-06-16 | $6.41 | $6.41 | 8,200 | — | — |
| 2022-06-15 | $6.79 | $6.79 | 58,800 | — | — |
| 2022-06-14 | $6.60 | $6.60 | 48,500 | — | — |
| 2022-06-13 | $6.54 | $6.54 | 13,600 | — | — |
| 2022-06-10 | $7.20 | $7.20 | 13,500 | — | — |
| 2022-06-09 | $7.17 | $7.17 | 24,000 | — | — |
| 2022-06-08 | $7.42 | $7.42 | 10,600 | — | — |
| 2022-06-07 | $7.35 | $7.35 | 25,500 | — | — |
| 2022-06-06 | $7.11 | $7.11 | 38,700 | — | — |
| 2022-06-03 | $7.41 | $7.41 | 5,500 | — | — |
| 2022-06-02 | $6.93 | $6.93 | 3,300 | — | — |
| 2022-06-01 | $7.33 | $7.33 | 35,900 | — | — |
| 2022-05-31 | $7.60 | $7.60 | 21,300 | — | — |
| 2022-05-27 | $7.71 | $7.71 | 159,800 | — | — |
| 2022-05-26 | $6.97 | $6.97 | 5,100 | — | — |
| 2022-05-25 | $6.86 | $6.86 | 83,100 | — | — |
| 2022-05-24 | $6.88 | $6.88 | 91,000 | — | — |
| 2022-05-23 | $7.10 | $7.10 | 36,500 | — | — |
| 2022-05-20 | $7.22 | $7.22 | 61,300 | — | — |
| 2022-05-19 | $7.08 | $7.08 | 93,400 | — | — |
| 2022-05-18 | $7.21 | $7.21 | 41,400 | — | — |
| 2022-05-17 | $6.63 | $6.63 | 46,800 | — | — |
| 2022-05-16 | $6.43 | $6.43 | 31,900 | — | — |
| 2022-05-13 | $6.90 | $6.90 | 403,300 | — | — |
| 2022-05-12 | $6.08 | $6.08 | 10,500 | — | — |
| 2022-05-11 | $5.98 | $5.98 | 9,600 | — | — |
| 2022-05-10 | $6.15 | $6.15 | 6,000 | — | — |
| 2022-05-09 | $6.59 | $6.59 | 5,800 | — | — |
| 2022-05-06 | $6.84 | $6.84 | 5,800 | — | — |
| 2022-05-05 | $7.01 | $7.01 | 9,800 | — | — |
| 2022-05-04 | $7.16 | $7.16 | 20,600 | — | — |
| 2022-05-03 | $7.31 | $7.31 | 6,000 | — | — |
| 2022-05-02 | $7.60 | $7.60 | 8,600 | — | — |
| 2022-04-29 | $8.05 | $8.05 | 8,100 | — | — |
| 2022-04-28 | $8.40 | $8.40 | 39,500 | — | — |
| 2022-04-27 | $8.70 | $8.70 | 140,600 | — | — |
| 2022-04-26 | $13.89 | $13.89 | 20,000 | — | — |
| 2022-04-25 | $16.57 | $16.57 | 5,400 | — | — |
| 2022-04-22 | $17.18 | $17.18 | 0 | — | — |
| 2022-04-21 | $17.18 | $17.18 | 4,000 | — | — |
| 2022-04-20 | $18.17 | $18.17 | 3,600 | — | — |
| 2022-04-19 | $18.27 | $18.27 | 2,900 | — | — |
| 2022-04-18 | $19.19 | $19.19 | 400 | — | — |
| 2022-04-14 | $19.10 | $19.10 | 5,100 | — | — |
| 2022-04-13 | $19.41 | $19.41 | 1,600 | — | — |
| 2022-04-12 | $19.44 | $19.44 | 8,900 | — | — |
| 2022-04-11 | $20.43 | $20.43 | 5,200 | — | — |
| 2022-04-08 | $20.73 | $20.73 | 4,600 | — | — |
| 2022-04-07 | $21.00 | $21.00 | 2,500 | — | — |
| 2022-04-06 | $20.93 | $20.93 | 2,600 | — | — |
| 2022-04-05 | $21.80 | $21.80 | 800 | — | — |
| 2022-04-04 | $21.22 | $21.22 | 6,900 | — | — |
| 2022-04-01 | $20.41 | $20.41 | 1,400 | — | — |
| 2022-03-31 | $20.55 | $20.55 | 300 | — | — |
| 2022-03-30 | $20.55 | $20.55 | 8,400 | — | — |
| 2022-03-29 | $20.10 | $20.10 | 25,000 | — | — |
| 2022-03-28 | $20.81 | $20.81 | 4,900 | — | — |
| 2022-03-25 | $20.99 | $20.99 | 3,000 | — | — |
| 2022-03-24 | $20.86 | $20.86 | 9,000 | — | — |
| 2022-03-23 | $20.56 | $20.56 | 3,500 | — | — |
| 2022-03-22 | $20.84 | $20.84 | 5,300 | — | — |
| 2022-03-21 | $20.65 | $20.65 | 11,100 | — | — |
| 2022-03-18 | $20.50 | $20.50 | 3,400 | — | — |
| 2022-03-17 | $21.30 | $21.30 | 4,900 | — | — |
| 2022-03-16 | $20.38 | $20.38 | 6,000 | — | — |
| 2022-03-15 | $20.51 | $20.51 | 4,800 | — | — |
| 2022-03-14 | $22.58 | $22.58 | 2,800 | — | — |
| 2022-03-11 | $23.64 | $23.64 | 8,000 | — | — |
| 2022-03-10 | $24.98 | $24.98 | 11,800 | — | — |
| 2022-03-09 | $24.37 | $24.37 | 2,800 | — | — |
| 2022-03-08 | $23.72 | $23.72 | 2,900 | — | — |
| 2022-03-07 | $22.76 | $22.76 | 4,800 | — | — |
| 2022-03-04 | $24.03 | $24.03 | 3,400 | — | — |
| 2022-03-03 | $24.60 | $24.60 | 1,800 | — | — |
| 2022-03-02 | $24.95 | $24.95 | 3,300 | — | — |
| 2022-03-01 | $25.25 | $25.25 | 9,500 | — | — |
| 2022-02-28 | $24.15 | $24.15 | 4,400 | — | — |
| 2022-02-25 | $23.46 | $23.46 | 1,100 | — | — |
| 2022-02-24 | $22.76 | $22.76 | 19,300 | — | — |
| 2022-02-23 | $23.00 | $23.00 | 8,500 | — | — |
| 2022-02-22 | $22.77 | $22.77 | 18,300 | — | — |
| 2022-02-18 | $23.99 | $23.99 | 17,700 | — | — |
| 2022-02-17 | $25.34 | $25.34 | 8,500 | — | — |
| 2022-02-16 | $25.75 | $25.75 | 6,600 | — | — |
| 2022-02-15 | $26.37 | $26.37 | 1,900 | — | — |
| 2022-02-14 | $25.92 | $25.92 | 8,800 | — | — |
| 2022-02-11 | $26.00 | $26.00 | 12,400 | — | — |
| 2022-02-10 | $26.05 | $26.05 | 7,100 | — | — |
| 2022-02-09 | $26.19 | $26.19 | 5,900 | — | — |
| 2022-02-08 | $26.01 | $26.01 | 31,700 | — | — |
| 2022-02-07 | $27.08 | $27.08 | 19,800 | — | — |
| 2022-02-04 | $26.65 | $26.65 | 11,000 | — | — |
| 2022-02-03 | $27.01 | $27.01 | 8,100 | — | — |
| 2022-02-02 | $28.68 | $28.68 | 5,800 | — | — |
| 2022-02-01 | $29.06 | $29.06 | 60,500 | — | — |
| 2022-01-31 | $27.35 | $27.35 | 14,600 | — | — |
| 2022-01-28 | $27.44 | $27.44 | 24,100 | — | — |
| 2022-01-27 | $27.96 | $27.96 | 29,400 | — | — |
| 2022-01-26 | $29.50 | $29.50 | 56,400 | — | — |
| 2022-01-25 | $27.85 | $27.85 | 38,600 | — | — |
| 2022-01-24 | $28.55 | $28.55 | 85,500 | — | — |
| 2022-01-21 | $30.07 | $30.07 | 82,800 | — | — |
| 2022-01-20 | $29.89 | $29.89 | 51,800 | — | — |
| 2022-01-19 | $27.92 | $27.92 | 71,100 | — | — |
| 2022-01-18 | $26.50 | $26.50 | 208,800 | — | — |
| 2022-01-14 | $31.89 | $31.89 | 241,500 | — | — |
| 2022-01-13 | $28.30 | $28.30 | 160,700 | — | — |
| 2022-01-12 | $27.10 | $27.10 | 174,200 | — | — |
| 2022-01-11 | $25.68 | $25.68 | 451,900 | — | — |
| 2022-01-10 | $21.50 | $21.50 | 729,600 | — | — |
| 2022-01-07 | $16.51 | $16.51 | 9,600 | — | — |
| 2022-01-06 | $17.09 | $17.09 | 13,300 | — | — |
| 2022-01-05 | $17.07 | $17.07 | 5,000 | — | — |
| 2022-01-04 | $18.04 | $18.04 | 21,700 | — | — |
| 2022-01-03 | $19.43 | $19.43 | 10,200 | — | — |