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
- 2007-10-25 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 | $5.10 | $5.10 | 4,870 | — | — |
| 2022-12-29 | $4.80 | $4.80 | 5,840 | — | — |
| 2022-12-28 | $4.80 | $4.80 | 2,290 | — | — |
| 2022-12-27 | $4.90 | $4.90 | 4,450 | — | — |
| 2022-12-23 | $5.00 | $5.00 | 1,500 | — | — |
| 2022-12-22 | $5.10 | $5.10 | 210 | — | — |
| 2022-12-21 | $5.10 | $5.10 | 1,530 | — | — |
| 2022-12-20 | $5.20 | $5.20 | 2,380 | — | — |
| 2022-12-19 | $4.90 | $4.90 | 1,410 | — | — |
| 2022-12-16 | $6.00 | $6.00 | 1,220 | — | — |
| 2022-12-15 | $5.40 | $5.40 | 3,390 | — | — |
| 2022-12-14 | $5.00 | $5.00 | 7,560 | — | — |
| 2022-12-13 | $5.00 | $5.00 | 10,120 | — | — |
| 2022-12-12 | $6.10 | $6.10 | 2,270 | — | — |
| 2022-12-09 | $6.20 | $6.20 | 3,750 | — | — |
| 2022-12-08 | $6.80 | $6.80 | 450 | — | — |
| 2022-12-07 | $7.00 | $7.00 | 2,720 | — | — |
| 2022-12-06 | $6.90 | $6.90 | 4,410 | — | — |
| 2022-12-05 | $7.70 | $7.70 | 630 | — | — |
| 2022-12-02 | $7.70 | $7.70 | 2,330 | — | — |
| 2022-12-01 | $7.50 | $7.50 | 1,610 | — | — |
| 2022-11-30 | $7.70 | $7.70 | 11,770 | — | — |
| 2022-11-29 | $6.70 | $6.70 | 4,150 | — | — |
| 2022-11-28 | $6.10 | $6.10 | 7,410 | — | — |
| 2022-11-25 | $5.90 | $5.90 | 670 | — | — |
| 2022-11-23 | $5.70 | $5.70 | 1,520 | — | — |
| 2022-11-22 | $5.70 | $5.70 | 3,750 | — | — |
| 2022-11-21 | $5.60 | $5.60 | 5,720 | — | — |
| 2022-11-18 | $5.80 | $5.80 | 3,460 | — | — |
| 2022-11-17 | $5.40 | $5.40 | 1,610 | — | — |
| 2022-11-16 | $5.40 | $5.40 | 1,290 | — | — |
| 2022-11-15 | $5.50 | $5.50 | 1,470 | — | — |
| 2022-11-14 | $5.60 | $5.60 | 16,900 | — | — |
| 2022-11-11 | $5.00 | $5.00 | 2,610 | — | — |
| 2022-11-10 | $5.20 | $5.20 | 2,160 | — | — |
| 2022-11-09 | $5.00 | $5.00 | 2,390 | — | — |
| 2022-11-08 | $4.90 | $4.90 | 1,590 | — | — |
| 2022-11-07 | $5.20 | $5.20 | 720 | — | — |
| 2022-11-04 | $5.00 | $5.00 | 850 | — | — |
| 2022-11-03 | $5.10 | $5.10 | 1,470 | — | — |
| 2022-11-02 | $5.20 | $5.20 | 660 | — | — |
| 2022-11-01 | $4.80 | $4.80 | 250 | — | — |
| 2022-10-31 | $5.00 | $5.00 | 1,880 | — | — |
| 2022-10-28 | $5.20 | $5.20 | 1,390 | — | — |
| 2022-10-27 | $5.10 | $5.10 | 810 | — | — |
| 2022-10-26 | $5.00 | $5.00 | 420 | — | — |
| 2022-10-25 | $5.40 | $5.40 | 1,100 | — | — |
| 2022-10-24 | $5.00 | $5.00 | 720 | — | — |
| 2022-10-21 | $5.20 | $5.20 | 860 | — | — |
| 2022-10-20 | $5.60 | $5.60 | 4,010 | — | — |
| 2022-10-19 | $5.00 | $5.00 | 1,510 | — | — |
| 2022-10-18 | $5.20 | $5.20 | 1,050 | — | — |
| 2022-10-17 | $5.40 | $5.40 | 2,810 | — | — |
| 2022-10-14 | $5.20 | $5.20 | 1,400 | — | — |
| 2022-10-13 | $5.10 | $5.10 | 1,340 | — | — |
| 2022-10-12 | $5.20 | $5.20 | 770 | — | — |
| 2022-10-11 | $5.40 | $5.40 | 1,710 | — | — |
| 2022-10-10 | $6.00 | $6.00 | 1,980 | — | — |
| 2022-10-07 | $5.70 | $5.70 | 660 | — | — |
| 2022-10-06 | $6.00 | $6.00 | 890 | — | — |
| 2022-10-05 | $5.60 | $5.60 | 630 | — | — |
| 2022-10-04 | $5.70 | $5.70 | 2,310 | — | — |
| 2022-10-03 | $5.70 | $5.70 | 990 | — | — |
| 2022-09-30 | $5.60 | $5.60 | 990 | — | — |
| 2022-09-29 | $5.50 | $5.50 | 1,000 | — | — |
| 2022-09-28 | $5.40 | $5.40 | 1,160 | — | — |
| 2022-09-27 | $5.70 | $5.70 | 1,230 | — | — |
| 2022-09-26 | $5.90 | $5.90 | 8,830 | — | — |
| 2022-09-23 | $5.00 | $5.00 | 10,220 | — | — |
| 2022-09-22 | $5.50 | $5.50 | 8,360 | — | — |
| 2022-09-21 | $6.00 | $6.00 | 4,950 | — | — |
| 2022-09-20 | $6.20 | $6.20 | 3,660 | — | — |
| 2022-09-19 | $6.40 | $6.40 | 5,750 | — | — |
| 2022-09-16 | $7.00 | $7.00 | 3,980 | — | — |
| 2022-09-15 | $7.10 | $7.10 | 1,310 | — | — |
| 2022-09-14 | $7.00 | $7.00 | 4,490 | — | — |
| 2022-09-13 | $7.50 | $7.50 | 2,950 | — | — |
| 2022-09-12 | $7.10 | $7.10 | 970 | — | — |
| 2022-09-09 | $7.20 | $7.20 | 2,130 | — | — |
| 2022-09-08 | $7.40 | $7.40 | 1,070 | — | — |
| 2022-09-07 | $7.00 | $7.00 | 6,460 | — | — |
| 2022-09-06 | $7.40 | $7.40 | 3,700 | — | — |
| 2022-09-02 | $7.80 | $7.80 | 740 | — | — |
| 2022-09-01 | $8.20 | $8.20 | 33,930 | — | — |
| 2022-08-31 | $7.80 | $7.80 | 4,250 | — | — |
| 2022-08-30 | $7.30 | $7.30 | 3,260 | — | — |
| 2022-08-29 | $7.70 | $7.70 | 3,640 | — | — |
| 2022-08-26 | $7.70 | $7.70 | 1,920 | — | — |
| 2022-08-25 | $8.00 | $8.00 | 2,520 | — | — |
| 2022-08-24 | $7.60 | $7.60 | 2,040 | — | — |
| 2022-08-23 | $7.90 | $7.90 | 5,740 | — | — |
| 2022-08-22 | $7.70 | $7.70 | 1,310 | — | — |
| 2022-08-19 | $7.60 | $7.60 | 10,500 | — | — |
| 2022-08-18 | $8.20 | $8.20 | 11,270 | — | — |
| 2022-08-17 | $8.10 | $8.10 | 5,940 | — | — |
| 2022-08-16 | $8.00 | $8.00 | 13,760 | — | — |
| 2022-08-15 | $8.10 | $8.10 | 11,620 | — | — |
| 2022-08-12 | $8.10 | $8.10 | 19,900 | — | — |
| 2022-08-11 | $7.50 | $7.50 | 62,370 | — | — |
| 2022-08-10 | $8.40 | $8.40 | 20,060 | — | — |
| 2022-08-09 | $8.40 | $8.40 | 336,100 | — | — |
| 2022-08-08 | $8.90 | $8.90 | 14,260 | — | — |
| 2022-08-05 | $8.30 | $8.30 | 2,060 | — | — |
| 2022-08-04 | $8.00 | $8.00 | 1,920 | — | — |
| 2022-08-03 | $8.10 | $8.10 | 12,660 | — | — |
| 2022-08-02 | $7.70 | $7.70 | 7,400 | — | — |
| 2022-08-01 | $7.60 | $7.60 | 5,820 | — | — |
| 2022-07-29 | $7.50 | $7.50 | 10,680 | — | — |
| 2022-07-28 | $7.50 | $7.50 | 6,740 | — | — |
| 2022-07-27 | $7.80 | $7.80 | 6,550 | — | — |
| 2022-07-26 | $7.90 | $7.90 | 1,930 | — | — |
| 2022-07-25 | $8.00 | $8.00 | 2,710 | — | — |
| 2022-07-22 | $8.40 | $8.40 | 4,050 | — | — |
| 2022-07-21 | $8.20 | $8.20 | 1,170 | — | — |
| 2022-07-20 | $8.20 | $8.20 | 4,550 | — | — |
| 2022-07-19 | $8.10 | $8.10 | 1,040 | — | — |
| 2022-07-18 | $7.80 | $7.80 | 2,550 | — | — |
| 2022-07-15 | $8.20 | $8.20 | 670 | — | — |
| 2022-07-14 | $8.00 | $8.00 | 4,590 | — | — |
| 2022-07-13 | $8.20 | $8.20 | 3,180 | — | — |
| 2022-07-12 | $8.20 | $8.20 | 2,030 | — | — |
| 2022-07-11 | $7.90 | $7.90 | 5,350 | — | — |
| 2022-07-08 | $7.60 | $7.60 | 8,670 | — | — |
| 2022-07-07 | $7.50 | $7.50 | 5,990 | — | — |
| 2022-07-06 | $7.40 | $7.40 | 3,580 | — | — |
| 2022-07-05 | $7.20 | $7.20 | 3,930 | — | — |
| 2022-07-01 | $7.40 | $7.40 | 3,730 | — | — |
| 2022-06-30 | $7.40 | $7.40 | 5,030 | — | — |
| 2022-06-29 | $7.30 | $7.30 | 7,310 | — | — |
| 2022-06-28 | $7.50 | $7.50 | 7,630 | — | — |
| 2022-06-27 | $7.60 | $7.60 | 9,160 | — | — |
| 2022-06-24 | $8.00 | $8.00 | 17,240 | — | — |
| 2022-06-23 | $7.90 | $7.90 | 7,490 | — | — |
| 2022-06-22 | $7.70 | $7.70 | 4,980 | — | — |
| 2022-06-21 | $7.60 | $7.60 | 5,650 | — | — |
| 2022-06-17 | $7.40 | $7.40 | 11,380 | — | — |
| 2022-06-16 | $7.60 | $7.60 | 4,800 | — | — |
| 2022-06-15 | $7.30 | $7.30 | 4,110 | — | — |
| 2022-06-14 | $7.00 | $7.00 | 4,720 | — | — |
| 2022-06-13 | $7.20 | $7.20 | 14,240 | — | — |
| 2022-06-10 | $7.60 | $7.60 | 12,960 | — | — |
| 2022-06-09 | $8.20 | $8.20 | 3,900 | — | — |
| 2022-06-08 | $8.20 | $8.20 | 20,030 | — | — |
| 2022-06-07 | $8.20 | $8.20 | 8,930 | — | — |
| 2022-06-06 | $8.30 | $8.30 | 7,280 | — | — |
| 2022-06-03 | $8.30 | $8.30 | 21,510 | — | — |
| 2022-06-02 | $8.30 | $8.30 | 10,040 | — | — |
| 2022-06-01 | $7.80 | $7.80 | 23,400 | — | — |
| 2022-05-31 | $7.50 | $7.50 | 9,070 | — | — |
| 2022-05-27 | $7.60 | $7.60 | 8,090 | — | — |
| 2022-05-26 | $7.70 | $7.70 | 17,350 | — | — |
| 2022-05-25 | $7.90 | $7.90 | 13,350 | — | — |
| 2022-05-24 | $7.70 | $7.70 | 30,970 | — | — |
| 2022-05-23 | $8.00 | $8.00 | 58,660 | — | — |
| 2022-05-20 | $8.30 | $8.30 | 18,040 | — | — |
| 2022-05-19 | $8.20 | $8.20 | 17,470 | — | — |
| 2022-05-18 | $8.50 | $8.50 | 22,280 | — | — |
| 2022-05-17 | $9.00 | $9.00 | 12,570 | — | — |
| 2022-05-16 | $8.70 | $8.70 | 20,150 | — | — |
| 2022-05-13 | $9.50 | $9.50 | 16,330 | — | — |
| 2022-05-12 | $9.20 | $9.20 | 35,840 | — | — |
| 2022-05-11 | $9.30 | $9.30 | 104,970 | — | — |
| 2022-05-10 | $11.80 | $11.80 | 109,010 | — | — |
| 2022-05-09 | $13.60 | $13.60 | 206,450 | — | — |
| 2022-05-06 | $13.60 | $13.60 | 158,890 | — | — |
| 2022-05-05 | $15.90 | $15.90 | 594,670 | — | — |
| 2022-05-04 | $14.20 | $14.20 | 173,520 | — | — |
| 2022-05-03 | $13.40 | $13.40 | 257,360 | — | — |
| 2022-05-02 | $13.80 | $13.80 | 318,770 | — | — |
| 2022-04-29 | $11.80 | $11.80 | 96,440 | — | — |
| 2022-04-28 | $11.80 | $11.80 | 294,650 | — | — |
| 2022-04-27 | $11.40 | $11.40 | 39,720 | — | — |
| 2022-04-26 | $11.80 | $11.80 | 165,480 | — | — |
| 2022-04-25 | $11.60 | $11.60 | 42,070 | — | — |
| 2022-04-22 | $12.00 | $12.00 | 40,480 | — | — |
| 2022-04-21 | $12.00 | $12.00 | 79,270 | — | — |
| 2022-04-20 | $12.30 | $12.30 | 94,290 | — | — |
| 2022-04-19 | $13.40 | $13.40 | 206,500 | — | — |
| 2022-04-18 | $13.30 | $13.30 | 173,310 | — | — |
| 2022-04-14 | $15.70 | $15.70 | 239,370 | — | — |
| 2022-04-13 | $19.60 | $19.60 | 1,072,620 | — | — |
| 2022-04-12 | $18.40 | $18.40 | 18,312,090 | — | — |
| 2022-04-11 | $11.00 | $11.00 | 2,780 | — | — |
| 2022-04-08 | $11.20 | $11.20 | 3,080 | — | — |
| 2022-04-07 | $12.00 | $12.00 | 1,070 | — | — |
| 2022-04-06 | $11.30 | $11.30 | 4,780 | — | — |
| 2022-04-05 | $11.70 | $11.70 | 1,980 | — | — |
| 2022-04-04 | $12.20 | $12.20 | 1,580 | — | — |
| 2022-04-01 | $12.00 | $12.00 | 1,010 | — | — |
| 2022-03-31 | $12.30 | $12.30 | 880 | — | — |
| 2022-03-30 | $12.30 | $12.30 | 2,000 | — | — |
| 2022-03-29 | $12.20 | $12.20 | 3,750 | — | — |
| 2022-03-28 | $12.30 | $12.30 | 4,000 | — | — |
| 2022-03-25 | $13.10 | $13.10 | 2,050 | — | — |
| 2022-03-24 | $13.40 | $13.40 | 3,610 | — | — |
| 2022-03-23 | $12.80 | $12.80 | 9,420 | — | — |
| 2022-03-22 | $13.50 | $13.50 | 9,230 | — | — |
| 2022-03-21 | $15.60 | $15.60 | 42,560 | — | — |
| 2022-03-18 | $12.80 | $12.80 | 3,390 | — | — |
| 2022-03-17 | $11.70 | $11.70 | 3,760 | — | — |
| 2022-03-16 | $12.10 | $12.10 | 4,330 | — | — |
| 2022-03-15 | $11.00 | $11.00 | 1,960 | — | — |
| 2022-03-14 | $11.70 | $11.70 | 3,860 | — | — |
| 2022-03-11 | $11.40 | $11.40 | 2,510 | — | — |
| 2022-03-10 | $12.20 | $12.20 | 1,180 | — | — |
| 2022-03-09 | $12.80 | $12.80 | 2,660 | — | — |
| 2022-03-08 | $12.30 | $12.30 | 6,190 | — | — |
| 2022-03-07 | $13.60 | $13.60 | 9,690 | — | — |
| 2022-03-04 | $13.50 | $13.50 | 2,260 | — | — |
| 2022-03-03 | $15.00 | $15.00 | 21,090 | — | — |
| 2022-03-02 | $14.10 | $14.10 | 2,320 | — | — |
| 2022-03-01 | $13.30 | $13.30 | 4,590 | — | — |
| 2022-02-28 | $14.20 | $14.20 | 4,560 | — | — |
| 2022-02-25 | $15.00 | $15.00 | 3,650 | — | — |
| 2022-02-24 | $13.60 | $13.60 | 4,350 | — | — |
| 2022-02-23 | $13.40 | $13.40 | 5,300 | — | — |
| 2022-02-22 | $14.60 | $14.60 | 2,610 | — | — |
| 2022-02-18 | $15.30 | $15.30 | 2,170 | — | — |
| 2022-02-17 | $15.10 | $15.10 | 2,190 | — | — |
| 2022-02-16 | $15.80 | $15.80 | 1,980 | — | — |
| 2022-02-15 | $16.30 | $16.30 | 3,800 | — | — |
| 2022-02-14 | $16.40 | $16.40 | 3,370 | — | — |
| 2022-02-11 | $18.60 | $18.60 | 2,270 | — | — |
| 2022-02-10 | $19.30 | $19.30 | 2,550 | — | — |
| 2022-02-09 | $19.60 | $19.60 | 4,320 | — | — |
| 2022-02-08 | $18.80 | $18.80 | 1,130 | — | — |
| 2022-02-07 | $19.90 | $19.90 | 2,050 | — | — |
| 2022-02-04 | $19.50 | $19.50 | 2,110 | — | — |
| 2022-02-03 | $18.70 | $18.70 | 2,780 | — | — |
| 2022-02-02 | $18.80 | $18.80 | 2,390 | — | — |
| 2022-02-01 | $20.00 | $20.00 | 3,060 | — | — |
| 2022-01-31 | $19.40 | $19.40 | 2,390 | — | — |
| 2022-01-28 | $17.50 | $17.50 | 17,380 | — | — |
| 2022-01-27 | $17.50 | $17.50 | 6,240 | — | — |
| 2022-01-26 | $19.20 | $19.20 | 11,790 | — | — |
| 2022-01-25 | $18.60 | $18.60 | 4,360 | — | — |
| 2022-01-24 | $18.20 | $18.20 | 6,760 | — | — |
| 2022-01-21 | $18.70 | $18.70 | 10,630 | — | — |
| 2022-01-20 | $19.10 | $19.10 | 19,500 | — | — |
| 2022-01-19 | $18.00 | $18.00 | 17,500 | — | — |
| 2022-01-18 | $18.40 | $18.40 | 10,600 | — | — |
| 2022-01-14 | $19.60 | $19.60 | 22,590 | — | — |
| 2022-01-13 | $20.80 | $20.80 | 30,710 | — | — |
| 2022-01-12 | $21.50 | $21.50 | 92,610 | — | — |
| 2022-01-11 | $23.00 | $23.00 | 102,390 | — | — |
| 2022-01-10 | $25.00 | $25.00 | 267,300 | — | — |
| 2022-01-07 | $21.40 | $21.40 | 112,930 | — | — |
| 2022-01-06 | $22.20 | $22.20 | 509,030 | — | — |
| 2022-01-05 | $22.10 | $22.10 | 12,358,790 | — | — |
| 2022-01-04 | $13.50 | $13.50 | 3,500 | — | — |
| 2022-01-03 | $13.00 | $13.00 | 3,150 | — | — |