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
- 2017-09-27 to 2026-09-01
- 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 | $5.67 | $5.67 | 2,600 | — | — |
| 2022-12-29 | $5.78 | $5.78 | 0 | — | — |
| 2022-12-28 | $5.78 | $5.78 | 600 | — | — |
| 2022-12-27 | $6.24 | $6.23 | 1,400 | — | — |
| 2022-12-23 | $6.28 | $6.28 | 10,600 | — | — |
| 2022-12-22 | $6.15 | $6.15 | 3,200 | — | — |
| 2022-12-21 | $6.55 | $6.55 | 200 | — | — |
| 2022-12-20 | $6.59 | $6.59 | 5,200 | — | — |
| 2022-12-19 | $6.20 | $6.19 | 2,600 | — | — |
| 2022-12-16 | $6.20 | $6.20 | 3,000 | — | — |
| 2022-12-15 | $6.03 | $6.02 | 800 | — | — |
| 2022-12-14 | $6.03 | $6.02 | 10,000 | — | — |
| 2022-12-13 | $6.00 | $6.00 | 1,800 | — | — |
| 2022-12-12 | $6.06 | $6.05 | 7,200 | — | — |
| 2022-12-09 | $6.36 | $6.36 | 8,000 | — | — |
| 2022-12-08 | $6.85 | $6.85 | 23,400 | — | — |
| 2022-12-07 | $7.00 | $7.00 | 20,600 | — | — |
| 2022-12-06 | $7.00 | $7.00 | 2,000 | — | — |
| 2022-12-05 | $7.51 | $7.51 | 13,800 | — | — |
| 2022-12-02 | $7.38 | $7.37 | 5,800 | — | — |
| 2022-12-01 | $7.61 | $7.61 | 36,200 | — | — |
| 2022-11-30 | $7.25 | $7.25 | 2,200 | — | — |
| 2022-11-29 | $7.01 | $7.01 | 2,000 | — | — |
| 2022-11-28 | $7.44 | $7.43 | 26,000 | — | — |
| 2022-11-25 | $7.46 | $7.45 | 20,600 | — | — |
| 2022-11-23 | $7.20 | $7.20 | 15,400 | — | — |
| 2022-11-22 | $7.35 | $7.34 | 4,400 | — | — |
| 2022-11-21 | $7.75 | $7.75 | 9,600 | — | — |
| 2022-11-18 | $8.01 | $8.01 | 6,800 | — | — |
| 2022-11-17 | $8.34 | $8.34 | 20,000 | — | — |
| 2022-11-16 | $8.22 | $8.22 | 2,200 | — | — |
| 2022-11-15 | $8.74 | $8.74 | 5,800 | — | — |
| 2022-11-14 | $8.77 | $8.76 | 53,600 | — | — |
| 2022-11-11 | $9.75 | $9.75 | 19,200 | — | — |
| 2022-11-10 | $10.33 | $10.32 | 35,400 | — | — |
| 2022-11-09 | $10.10 | $10.10 | 30,200 | — | — |
| 2022-11-08 | $10.00 | $10.00 | 26,800 | — | — |
| 2022-11-07 | $10.00 | $10.00 | 20,400 | — | — |
| 2022-11-04 | $9.75 | $9.75 | 78,200 | — | — |
| 2022-11-03 | $10.64 | $10.64 | 42,000 | — | — |
| 2022-11-02 | $10.34 | $10.34 | 26,600 | — | — |
| 2022-11-01 | $10.00 | $10.00 | 7,400 | — | — |
| 2022-10-31 | $9.75 | $9.75 | 90,800 | — | — |
| 2022-10-28 | $10.88 | $10.87 | 137,000 | — | — |
| 2022-10-27 | $9.69 | $9.69 | 118,000 | — | — |
| 2022-10-26 | $8.46 | $8.46 | 73,200 | — | — |
| 2022-10-25 | $7.78 | $7.78 | 51,000 | — | — |
| 2022-10-24 | $7.18 | $7.18 | 66,200 | — | — |
| 2022-10-21 | $7.50 | $7.50 | 133,600 | — | — |
| 2022-10-20 | $6.71 | $6.71 | 149,800 | — | — |
| 2022-10-19 | $6.46 | $6.45 | 129,800 | — | — |
| 2022-10-18 | $6.69 | $6.68 | 159,400 | — | — |
| 2022-10-17 | $6.65 | $6.65 | 203,800 | — | — |
| 2022-10-14 | $9.53 | $9.53 | 1,276,800 | — | — |
| 2022-10-13 | $7.50 | $7.50 | 89,290 | — | — |
| 2022-10-12 | $6.60 | $6.60 | 4,090 | — | — |
| 2022-10-11 | $6.10 | $6.10 | 2,040 | — | — |
| 2022-10-10 | $6.48 | $6.48 | 550 | — | — |
| 2022-10-07 | $6.30 | $6.30 | 1,890 | — | — |
| 2022-10-06 | $6.10 | $6.10 | 3,020 | — | — |
| 2022-10-05 | $5.50 | $5.50 | 180 | — | — |
| 2022-10-04 | $5.80 | $5.80 | 3,140 | — | — |
| 2022-10-03 | $5.80 | $5.80 | 760 | — | — |
| 2022-09-30 | $5.60 | $5.60 | 30 | — | — |
| 2022-09-29 | $5.61 | $5.61 | 60 | — | — |
| 2022-09-28 | $5.70 | $5.70 | 830 | — | — |
| 2022-09-27 | $5.65 | $5.65 | 150 | — | — |
| 2022-09-26 | $5.80 | $5.80 | 360 | — | — |
| 2022-09-23 | $6.24 | $6.24 | 0 | — | — |
| 2022-09-22 | $6.24 | $6.24 | 160 | — | — |
| 2022-09-21 | $6.20 | $6.20 | 360 | — | — |
| 2022-09-20 | $5.90 | $5.90 | 170 | — | — |
| 2022-09-19 | $5.80 | $5.80 | 150 | — | — |
| 2022-09-16 | $5.60 | $5.60 | 810 | — | — |
| 2022-09-15 | $5.81 | $5.81 | 700 | — | — |
| 2022-09-14 | $5.80 | $5.80 | 1,470 | — | — |
| 2022-09-13 | $6.05 | $6.05 | 550 | — | — |
| 2022-09-12 | $6.42 | $6.42 | 1,250 | — | — |
| 2022-09-09 | $6.13 | $6.13 | 1,000 | — | — |
| 2022-09-08 | $6.20 | $6.20 | 660 | — | — |
| 2022-09-07 | $6.28 | $6.28 | 120 | — | — |
| 2022-09-06 | $6.10 | $6.10 | 2,870 | — | — |
| 2022-09-02 | $7.50 | $7.50 | 770 | — | — |
| 2022-09-01 | $7.40 | $7.40 | 530 | — | — |
| 2022-08-31 | $7.10 | $7.10 | 2,940 | — | — |
| 2022-08-30 | $7.50 | $7.50 | 1,790 | — | — |
| 2022-08-29 | $7.50 | $7.50 | 5,870 | — | — |
| 2022-08-26 | $7.20 | $7.20 | 5,040 | — | — |
| 2022-08-25 | $7.00 | $7.00 | 13,260 | — | — |
| 2022-08-24 | $7.49 | $7.49 | 28,850 | — | — |
| 2022-08-23 | $6.00 | $6.00 | 86,320 | — | — |
| 2022-08-22 | $5.20 | $5.20 | 630 | — | — |
| 2022-08-19 | $5.35 | $5.35 | 560 | — | — |
| 2022-08-18 | $5.40 | $5.40 | 170 | — | — |
| 2022-08-17 | $5.50 | $5.50 | 1,570 | — | — |
| 2022-08-16 | $5.50 | $5.50 | 130 | — | — |
| 2022-08-15 | $5.90 | $5.90 | 480 | — | — |
| 2022-08-12 | $6.00 | $6.00 | 360 | — | — |
| 2022-08-11 | $5.73 | $5.73 | 460 | — | — |
| 2022-08-10 | $5.89 | $5.89 | 810 | — | — |
| 2022-08-09 | $6.00 | $6.00 | 180 | — | — |
| 2022-08-08 | $6.10 | $6.10 | 1,080 | — | — |
| 2022-08-05 | $6.18 | $6.18 | 110 | — | — |
| 2022-08-04 | $5.88 | $5.88 | 270 | — | — |
| 2022-08-03 | $6.15 | $6.15 | 430 | — | — |
| 2022-08-02 | $6.20 | $6.20 | 240 | — | — |
| 2022-08-01 | $6.20 | $6.20 | 1,220 | — | — |
| 2022-07-29 | $6.85 | $6.85 | 40 | — | — |
| 2022-07-28 | $6.85 | $6.85 | 30 | — | — |
| 2022-07-27 | $7.00 | $7.00 | 740 | — | — |
| 2022-07-26 | $7.10 | $7.10 | 330 | — | — |
| 2022-07-25 | $6.70 | $6.70 | 600 | — | — |
| 2022-07-22 | $7.39 | $7.39 | 370 | — | — |
| 2022-07-21 | $7.10 | $7.10 | 270 | — | — |
| 2022-07-20 | $6.60 | $6.60 | 2,910 | — | — |
| 2022-07-19 | $7.50 | $7.50 | 260 | — | — |
| 2022-07-18 | $7.40 | $7.40 | 160 | — | — |
| 2022-07-15 | $7.30 | $7.30 | 290 | — | — |
| 2022-07-14 | $6.90 | $6.90 | 120 | — | — |
| 2022-07-13 | $7.30 | $7.30 | 20 | — | — |
| 2022-07-12 | $7.50 | $7.50 | 20 | — | — |
| 2022-07-11 | $7.25 | $7.25 | 370 | — | — |
| 2022-07-08 | $7.50 | $7.50 | 460 | — | — |
| 2022-07-07 | $6.80 | $6.80 | 30 | — | — |
| 2022-07-06 | $6.90 | $6.90 | 80 | — | — |
| 2022-07-05 | $6.80 | $6.80 | 1,290 | — | — |
| 2022-07-01 | $6.90 | $6.90 | 1,390 | — | — |
| 2022-06-30 | $5.91 | $5.91 | 500 | — | — |
| 2022-06-29 | $5.92 | $5.92 | 40 | — | — |
| 2022-06-28 | $5.90 | $5.90 | 230 | — | — |
| 2022-06-27 | $6.30 | $6.30 | 440 | — | — |
| 2022-06-24 | $5.90 | $5.90 | 630 | — | — |
| 2022-06-23 | $5.90 | $5.90 | 390 | — | — |
| 2022-06-22 | $5.80 | $5.80 | 30 | — | — |
| 2022-06-21 | $6.40 | $6.40 | 300 | — | — |
| 2022-06-17 | $6.10 | $6.10 | 220 | — | — |
| 2022-06-16 | $6.40 | $6.40 | 80 | — | — |
| 2022-06-15 | $6.40 | $6.40 | 360 | — | — |
| 2022-06-14 | $6.30 | $6.30 | 460 | — | — |
| 2022-06-13 | $5.90 | $5.90 | 600 | — | — |
| 2022-06-10 | $5.90 | $5.90 | 750 | — | — |
| 2022-06-09 | $6.39 | $6.39 | 1,060 | — | — |
| 2022-06-08 | $7.00 | $7.00 | 4,410 | — | — |
| 2022-06-07 | $6.80 | $6.80 | 2,980 | — | — |
| 2022-06-06 | $7.20 | $7.20 | 1,880 | — | — |
| 2022-06-03 | $6.20 | $6.20 | 2,120 | — | — |
| 2022-06-02 | $6.97 | $6.97 | 890 | — | — |
| 2022-06-01 | $6.73 | $6.73 | 160 | — | — |
| 2022-05-31 | $6.90 | $6.90 | 180 | — | — |
| 2022-05-27 | $6.60 | $6.60 | 820 | — | — |
| 2022-05-26 | $6.90 | $6.90 | 610 | — | — |
| 2022-05-25 | $6.80 | $6.80 | 620 | — | — |
| 2022-05-24 | $7.49 | $7.49 | 570 | — | — |
| 2022-05-23 | $6.91 | $6.91 | 330 | — | — |
| 2022-05-20 | $7.39 | $7.39 | 610 | — | — |
| 2022-05-19 | $7.18 | $7.18 | 440 | — | — |
| 2022-05-18 | $6.98 | $6.98 | 1,930 | — | — |
| 2022-05-17 | $7.25 | $7.25 | 250 | — | — |
| 2022-05-16 | $7.29 | $7.29 | 2,160 | — | — |
| 2022-05-13 | $7.89 | $7.89 | 160 | — | — |
| 2022-05-12 | $7.99 | $7.99 | 3,470 | — | — |
| 2022-05-11 | $8.06 | $8.06 | 170 | — | — |
| 2022-05-10 | $8.09 | $8.09 | 470 | — | — |
| 2022-05-09 | $8.00 | $8.00 | 280 | — | — |
| 2022-05-06 | $8.00 | $8.00 | 650 | — | — |
| 2022-05-05 | $7.80 | $7.80 | 520 | — | — |
| 2022-05-04 | $8.32 | $8.32 | 610 | — | — |
| 2022-05-03 | $8.71 | $8.71 | 770 | — | — |
| 2022-05-02 | $8.30 | $8.30 | 420 | — | — |
| 2022-04-29 | $8.59 | $8.59 | 1,870 | — | — |
| 2022-04-28 | $8.30 | $8.30 | 2,130 | — | — |
| 2022-04-27 | $7.93 | $7.93 | 400 | — | — |
| 2022-04-26 | $8.30 | $8.30 | 310 | — | — |
| 2022-04-25 | $8.10 | $8.10 | 2,940 | — | — |
| 2022-04-22 | $9.04 | $9.04 | 1,370 | — | — |
| 2022-04-21 | $8.90 | $8.90 | 3,020 | — | — |
| 2022-04-20 | $9.40 | $9.40 | 190 | — | — |
| 2022-04-19 | $9.58 | $9.58 | 280 | — | — |
| 2022-04-18 | $9.35 | $9.35 | 2,110 | — | — |
| 2022-04-14 | $9.35 | $9.35 | 490 | — | — |
| 2022-04-13 | $9.54 | $9.54 | 450 | — | — |
| 2022-04-12 | $9.40 | $9.40 | 210 | — | — |
| 2022-04-11 | $9.60 | $9.60 | 430 | — | — |
| 2022-04-08 | $9.72 | $9.72 | 240 | — | — |
| 2022-04-07 | $9.72 | $9.72 | 240 | — | — |
| 2022-04-06 | $9.72 | $9.72 | 410 | — | — |
| 2022-04-05 | $9.95 | $9.95 | 70 | — | — |
| 2022-04-04 | $10.10 | $10.10 | 560 | — | — |
| 2022-04-01 | $9.70 | $9.70 | 430 | — | — |
| 2022-03-31 | $9.30 | $9.30 | 820 | — | — |
| 2022-03-30 | $9.48 | $9.48 | 130 | — | — |
| 2022-03-29 | $9.57 | $9.57 | 520 | — | — |
| 2022-03-28 | $9.20 | $9.20 | 2,450 | — | — |
| 2022-03-25 | $9.84 | $9.84 | 230 | — | — |
| 2022-03-24 | $10.10 | $10.10 | 3,980 | — | — |
| 2022-03-23 | $10.60 | $10.60 | 29,700 | — | — |
| 2022-03-22 | $10.10 | $10.10 | 4,920 | — | — |
| 2022-03-21 | $9.90 | $9.90 | 6,960 | — | — |
| 2022-03-18 | $10.30 | $10.30 | 27,070 | — | — |
| 2022-03-17 | $8.37 | $8.37 | 1,470 | — | — |
| 2022-03-16 | $8.30 | $8.30 | 9,730 | — | — |
| 2022-03-15 | $8.02 | $8.02 | 5,240 | — | — |
| 2022-03-14 | $8.10 | $8.10 | 3,830 | — | — |
| 2022-03-11 | $8.80 | $8.80 | 7,180 | — | — |
| 2022-03-10 | $8.70 | $8.70 | 6,710 | — | — |
| 2022-03-09 | $9.53 | $9.53 | 1,410 | — | — |
| 2022-03-08 | $9.90 | $9.90 | 10,880 | — | — |
| 2022-03-07 | $9.71 | $9.71 | 10,370 | — | — |
| 2022-03-04 | $13.00 | $13.00 | 6,340 | — | — |
| 2022-03-03 | $15.10 | $15.10 | 2,200 | — | — |
| 2022-03-02 | $17.10 | $17.10 | 510 | — | — |
| 2022-03-01 | $17.50 | $17.50 | 120 | — | — |
| 2022-02-28 | $17.50 | $17.50 | 260 | — | — |
| 2022-02-25 | $17.70 | $17.70 | 110 | — | — |
| 2022-02-24 | $18.00 | $18.00 | 2,110 | — | — |
| 2022-02-23 | $17.99 | $17.99 | 320 | — | — |
| 2022-02-22 | $18.20 | $18.20 | 50 | — | — |
| 2022-02-18 | $18.43 | $18.43 | 70 | — | — |
| 2022-02-17 | $18.50 | $18.50 | 150 | — | — |
| 2022-02-16 | $18.00 | $18.00 | 0 | — | — |
| 2022-02-15 | $18.00 | $18.00 | 590 | — | — |
| 2022-02-14 | $17.90 | $17.90 | 160 | — | — |
| 2022-02-11 | $18.50 | $18.50 | 200 | — | — |
| 2022-02-10 | $18.90 | $18.90 | 1,310 | — | — |
| 2022-02-09 | $18.90 | $18.90 | 880 | — | — |
| 2022-02-08 | $18.80 | $18.80 | 470 | — | — |
| 2022-02-07 | $18.50 | $18.50 | 200 | — | — |
| 2022-02-04 | $18.30 | $18.30 | 230 | — | — |
| 2022-02-03 | $18.00 | $18.00 | 710 | — | — |
| 2022-02-02 | $17.60 | $17.60 | 3,060 | — | — |
| 2022-02-01 | $17.00 | $17.00 | 5,000 | — | — |
| 2022-01-31 | $17.60 | $17.60 | 320 | — | — |
| 2022-01-28 | $16.90 | $16.90 | 3,360 | — | — |
| 2022-01-27 | $17.80 | $17.80 | 1,100 | — | — |
| 2022-01-26 | $17.90 | $17.90 | 950 | — | — |
| 2022-01-25 | $18.30 | $18.30 | 730 | — | — |
| 2022-01-24 | $18.39 | $18.39 | 3,110 | — | — |
| 2022-01-21 | $17.40 | $17.40 | 16,470 | — | — |
| 2022-01-20 | $23.00 | $23.00 | 2,430 | — | — |
| 2022-01-19 | $22.60 | $22.60 | 4,990 | — | — |
| 2022-01-18 | $21.00 | $21.00 | 1,110 | — | — |
| 2022-01-14 | $20.90 | $20.90 | 1,210 | — | — |
| 2022-01-13 | $21.50 | $21.50 | 2,280 | — | — |
| 2022-01-12 | $20.90 | $20.90 | 1,840 | — | — |
| 2022-01-11 | $20.00 | $20.00 | 860 | — | — |
| 2022-01-10 | $20.00 | $20.00 | 730 | — | — |
| 2022-01-07 | $20.50 | $20.50 | 1,050 | — | — |
| 2022-01-06 | $20.20 | $20.20 | 1,170 | — | — |
| 2022-01-05 | $21.00 | $21.00 | 270 | — | — |
| 2022-01-04 | $21.00 | $21.00 | 630 | — | — |
| 2022-01-03 | $20.50 | $20.50 | 370 | — | — |