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
- 2021-04-28 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 | $4.99 | $4.99 | 11,300 | — | — |
| 2022-12-29 | $5.47 | $5.47 | 26,700 | — | — |
| 2022-12-28 | $5.24 | $5.24 | 1,600 | — | — |
| 2022-12-27 | $5.20 | $5.20 | 1,500 | — | — |
| 2022-12-23 | $5.20 | $5.20 | 3,900 | — | — |
| 2022-12-22 | $5.33 | $5.33 | 1,900 | — | — |
| 2022-12-21 | $5.29 | $5.29 | 20,300 | — | — |
| 2022-12-20 | $5.56 | $5.56 | 300 | — | — |
| 2022-12-19 | $5.53 | $5.53 | 16,900 | — | — |
| 2022-12-16 | $5.67 | $5.67 | 500 | — | — |
| 2022-12-15 | $5.76 | $5.76 | 16,300 | — | — |
| 2022-12-14 | $5.81 | $5.81 | 7,300 | — | — |
| 2022-12-13 | $5.45 | $5.45 | 48,300 | — | — |
| 2022-12-12 | $5.76 | $5.76 | 26,600 | — | — |
| 2022-12-09 | $5.70 | $5.70 | 18,300 | — | — |
| 2022-12-08 | $5.36 | $5.36 | 9,800 | — | — |
| 2022-12-07 | $4.99 | $4.99 | 15,600 | — | — |
| 2022-12-06 | $4.86 | $4.86 | 35,700 | — | — |
| 2022-12-05 | $4.80 | $4.80 | 11,400 | — | — |
| 2022-12-02 | $4.98 | $4.98 | 15,000 | — | — |
| 2022-12-01 | $5.11 | $5.11 | 24,900 | — | — |
| 2022-11-30 | $5.20 | $5.20 | 6,600 | — | — |
| 2022-11-29 | $5.51 | $5.51 | 1,700 | — | — |
| 2022-11-28 | $5.80 | $5.80 | 400 | — | — |
| 2022-11-25 | $5.84 | $5.84 | 4,800 | — | — |
| 2022-11-23 | $5.75 | $5.75 | 7,300 | — | — |
| 2022-11-22 | $5.77 | $5.77 | 2,700 | — | — |
| 2022-11-21 | $5.88 | $5.88 | 3,300 | — | — |
| 2022-11-18 | $5.81 | $5.81 | 3,400 | — | — |
| 2022-11-17 | $5.81 | $5.81 | 3,800 | — | — |
| 2022-11-16 | $6.00 | $6.00 | 0 | — | — |
| 2022-11-15 | $6.00 | $6.00 | 2,600 | — | — |
| 2022-11-14 | $5.84 | $5.84 | 7,700 | — | — |
| 2022-11-11 | $6.00 | $6.00 | 1,800 | — | — |
| 2022-11-10 | $5.99 | $5.99 | 1,300 | — | — |
| 2022-11-09 | $5.95 | $5.95 | 5,700 | — | — |
| 2022-11-08 | $5.90 | $5.90 | 9,300 | — | — |
| 2022-11-07 | $5.90 | $5.90 | 16,600 | — | — |
| 2022-11-04 | $5.78 | $5.78 | 5,500 | — | — |
| 2022-11-03 | $5.91 | $5.91 | 1,600 | — | — |
| 2022-11-02 | $5.86 | $5.86 | 700 | — | — |
| 2022-11-01 | $5.60 | $5.60 | 1,800 | — | — |
| 2022-10-31 | $5.60 | $5.60 | 800 | — | — |
| 2022-10-28 | $6.03 | $6.03 | 300 | — | — |
| 2022-10-27 | $5.90 | $5.90 | 900 | — | — |
| 2022-10-26 | $5.90 | $5.90 | 4,100 | — | — |
| 2022-10-25 | $5.76 | $5.76 | 10,800 | — | — |
| 2022-10-24 | $5.60 | $5.60 | 300 | — | — |
| 2022-10-21 | $5.77 | $5.77 | 1,600 | — | — |
| 2022-10-20 | $5.36 | $5.36 | 10,000 | — | — |
| 2022-10-19 | $5.84 | $5.84 | 800 | — | — |
| 2022-10-18 | $5.88 | $5.88 | 7,700 | — | — |
| 2022-10-17 | $6.04 | $6.04 | 3,800 | — | — |
| 2022-10-14 | $6.26 | $6.26 | 2,500 | — | — |
| 2022-10-13 | $6.00 | $6.00 | 3,400 | — | — |
| 2022-10-12 | $6.10 | $6.10 | 1,600 | — | — |
| 2022-10-11 | $6.10 | $6.10 | 0 | — | — |
| 2022-10-10 | $6.10 | $6.10 | 0 | — | — |
| 2022-10-07 | $6.10 | $6.10 | 1,900 | — | — |
| 2022-10-06 | $6.10 | $6.10 | 4,700 | — | — |
| 2022-10-05 | $6.00 | $6.00 | 5,100 | — | — |
| 2022-10-04 | $6.30 | $6.30 | 3,100 | — | — |
| 2022-10-03 | $6.01 | $6.01 | 1,100 | — | — |
| 2022-09-30 | $6.30 | $6.30 | 700 | — | — |
| 2022-09-29 | $6.25 | $6.25 | 2,800 | — | — |
| 2022-09-28 | $6.00 | $6.00 | 3,000 | — | — |
| 2022-09-27 | $6.25 | $6.25 | 2,800 | — | — |
| 2022-09-26 | $6.37 | $6.37 | 2,300 | — | — |
| 2022-09-23 | $6.39 | $6.39 | 2,200 | — | — |
| 2022-09-22 | $6.62 | $6.62 | 4,700 | — | — |
| 2022-09-21 | $7.20 | $7.20 | 3,000 | — | — |
| 2022-09-20 | $7.49 | $7.49 | 5,500 | — | — |
| 2022-09-19 | $7.27 | $7.27 | 3,100 | — | — |
| 2022-09-16 | $7.00 | $7.00 | 900 | — | — |
| 2022-09-15 | $7.10 | $7.10 | 1,900 | — | — |
| 2022-09-14 | $7.40 | $7.40 | 2,500 | — | — |
| 2022-09-13 | $7.57 | $7.57 | 3,200 | — | — |
| 2022-09-12 | $7.55 | $7.55 | 3,200 | — | — |
| 2022-09-09 | $7.55 | $7.55 | 2,200 | — | — |
| 2022-09-08 | $7.91 | $7.91 | 200 | — | — |
| 2022-09-07 | $7.75 | $7.75 | 2,500 | — | — |
| 2022-09-06 | $7.62 | $7.62 | 1,200 | — | — |
| 2022-09-02 | $8.00 | $8.00 | 3,400 | — | — |
| 2022-09-01 | $8.10 | $8.10 | 3,300 | — | — |
| 2022-08-31 | $8.16 | $8.16 | 13,400 | — | — |
| 2022-08-30 | $8.30 | $8.30 | 7,100 | — | — |
| 2022-08-29 | $8.60 | $8.60 | 600 | — | — |
| 2022-08-26 | $8.50 | $8.50 | 0 | — | — |
| 2022-08-25 | $8.50 | $8.50 | 2,100 | — | — |
| 2022-08-24 | $8.70 | $8.70 | 2,200 | — | — |
| 2022-08-23 | $9.02 | $9.02 | 6,700 | — | — |
| 2022-08-22 | $9.15 | $9.15 | 2,500 | — | — |
| 2022-08-19 | $9.74 | $9.74 | 1,400 | — | — |
| 2022-08-18 | $9.69 | $9.69 | 700 | — | — |
| 2022-08-17 | $10.00 | $10.00 | 1,700 | — | — |
| 2022-08-16 | $10.00 | $10.00 | 3,100 | — | — |
| 2022-08-15 | $10.26 | $10.26 | 6,200 | — | — |
| 2022-08-12 | $10.08 | $10.08 | 2,200 | — | — |
| 2022-08-11 | $10.33 | $10.33 | 3,000 | — | — |
| 2022-08-10 | $9.99 | $9.99 | 6,300 | — | — |
| 2022-08-09 | $10.15 | $10.15 | 2,700 | — | — |
| 2022-08-08 | $10.00 | $10.00 | 2,900 | — | — |
| 2022-08-05 | $10.00 | $10.00 | 700 | — | — |
| 2022-08-04 | $10.00 | $10.00 | 6,600 | — | — |
| 2022-08-03 | $10.00 | $10.00 | 26,400 | — | — |
| 2022-08-02 | $10.08 | $10.08 | 800 | — | — |
| 2022-08-01 | $10.09 | $10.09 | 6,500 | — | — |
| 2022-07-29 | $10.14 | $10.14 | 2,400 | — | — |
| 2022-07-28 | $10.08 | $10.08 | 0 | — | — |
| 2022-07-27 | $10.08 | $10.08 | 2,300 | — | — |
| 2022-07-26 | $9.85 | $9.85 | 3,200 | — | — |
| 2022-07-25 | $9.95 | $9.95 | 7,600 | — | — |
| 2022-07-22 | $9.61 | $9.61 | 7,600 | — | — |
| 2022-07-21 | $10.39 | $10.39 | 1,000 | — | — |
| 2022-07-20 | $10.34 | $10.34 | 11,300 | — | — |
| 2022-07-19 | $10.10 | $10.10 | 47,600 | — | — |
| 2022-07-18 | $9.00 | $9.00 | 7,100 | — | — |
| 2022-07-15 | $8.85 | $8.85 | 4,200 | — | — |
| 2022-07-14 | $8.37 | $8.37 | 2,400 | — | — |
| 2022-07-13 | $8.25 | $8.25 | 1,100 | — | — |
| 2022-07-12 | $8.41 | $8.41 | 8,900 | — | — |
| 2022-07-11 | $8.81 | $8.81 | 94,300 | — | — |
| 2022-07-08 | $7.78 | $7.78 | 3,200 | — | — |
| 2022-07-07 | $7.57 | $7.57 | 12,500 | — | — |
| 2022-07-06 | $8.05 | $8.05 | 8,800 | — | — |
| 2022-07-05 | $8.24 | $8.24 | 11,000 | — | — |
| 2022-07-01 | $8.37 | $8.37 | 149,200 | — | — |
| 2022-06-30 | $9.20 | $9.20 | 900 | — | — |
| 2022-06-29 | $10.07 | $10.07 | 7,700 | — | — |
| 2022-06-28 | $9.76 | $9.76 | 7,400 | — | — |
| 2022-06-27 | $10.64 | $10.64 | 100 | — | — |
| 2022-06-24 | $10.55 | $10.55 | 900 | — | — |
| 2022-06-23 | $10.60 | $10.60 | 4,300 | — | — |
| 2022-06-22 | $10.45 | $10.45 | 8,600 | — | — |
| 2022-06-21 | $11.00 | $11.00 | 3,500 | — | — |
| 2022-06-17 | $11.27 | $11.27 | 2,200 | — | — |
| 2022-06-16 | $11.88 | $11.88 | 0 | — | — |
| 2022-06-15 | $11.88 | $11.88 | 1,600 | — | — |
| 2022-06-14 | $12.10 | $12.10 | 12,800 | — | — |
| 2022-06-13 | $12.86 | $12.86 | 300 | — | — |
| 2022-06-10 | $13.85 | $13.85 | 1,300 | — | — |
| 2022-06-09 | $13.85 | $13.85 | 4,200 | — | — |
| 2022-06-08 | $13.85 | $13.85 | 0 | — | — |
| 2022-06-07 | $13.85 | $13.85 | 600 | — | — |
| 2022-06-06 | $13.85 | $13.85 | 2,800 | — | — |
| 2022-06-03 | $14.25 | $14.25 | 2,500 | — | — |
| 2022-06-02 | $13.76 | $13.76 | 600 | — | — |
| 2022-06-01 | $11.80 | $11.80 | 4,900 | — | — |
| 2022-05-31 | $12.61 | $12.61 | 5,200 | — | — |
| 2022-05-27 | $13.00 | $13.00 | 1,700 | — | — |
| 2022-05-26 | $13.65 | $13.65 | 0 | — | — |
| 2022-05-25 | $13.65 | $13.65 | 2,700 | — | — |
| 2022-05-24 | $14.00 | $14.00 | 8,700 | — | — |
| 2022-05-23 | $14.00 | $14.00 | 2,200 | — | — |
| 2022-05-20 | $13.41 | $13.41 | 6,100 | — | — |
| 2022-05-19 | $13.70 | $13.70 | 20,800 | — | — |
| 2022-05-18 | $13.94 | $13.94 | 23,300 | — | — |
| 2022-05-17 | $14.19 | $14.19 | 800 | — | — |
| 2022-05-16 | $14.09 | $14.09 | 900 | — | — |
| 2022-05-13 | $13.10 | $13.10 | 8,500 | — | — |
| 2022-05-12 | $14.13 | $14.13 | 1,400 | — | — |
| 2022-05-11 | $14.02 | $14.02 | 1,100 | — | — |
| 2022-05-10 | $14.35 | $14.35 | 1,900 | — | — |
| 2022-05-09 | $14.48 | $14.48 | 14,700 | — | — |
| 2022-05-06 | $15.88 | $15.88 | 9,300 | — | — |
| 2022-05-05 | $14.72 | $14.72 | 2,300 | — | — |
| 2022-05-04 | $15.95 | $15.95 | 7,300 | — | — |
| 2022-05-03 | $15.92 | $15.92 | 0 | — | — |
| 2022-05-02 | $15.92 | $15.92 | 7,000 | — | — |
| 2022-04-29 | $16.40 | $16.40 | 1,900 | — | — |
| 2022-04-28 | $16.83 | $16.83 | 2,600 | — | — |
| 2022-04-27 | $17.22 | $17.22 | 100 | — | — |
| 2022-04-26 | $17.22 | $17.22 | 0 | — | — |
| 2022-04-25 | $17.22 | $17.22 | 0 | — | — |
| 2022-04-22 | $17.22 | $17.22 | 0 | — | — |
| 2022-04-21 | $17.22 | $17.22 | 1,600 | — | — |
| 2022-04-20 | $17.72 | $17.72 | 700 | — | — |
| 2022-04-19 | $17.83 | $17.83 | 800 | — | — |
| 2022-04-18 | $17.93 | $17.93 | 13,100 | — | — |
| 2022-04-14 | $19.00 | $19.00 | 0 | — | — |
| 2022-04-13 | $19.00 | $19.00 | 7,200 | — | — |
| 2022-04-12 | $18.95 | $18.95 | 0 | — | — |
| 2022-04-11 | $18.95 | $18.95 | 11,200 | — | — |
| 2022-04-08 | $18.53 | $18.53 | 700 | — | — |
| 2022-04-07 | $18.53 | $18.53 | 300 | — | — |
| 2022-04-06 | $19.00 | $19.00 | 4,600 | — | — |
| 2022-04-05 | $19.00 | $19.00 | 2,800 | — | — |
| 2022-04-04 | $18.63 | $18.63 | 0 | — | — |
| 2022-04-01 | $18.63 | $18.63 | 10,700 | — | — |
| 2022-03-31 | $19.14 | $19.14 | 400 | — | — |
| 2022-03-30 | $18.80 | $18.80 | 3,500 | — | — |
| 2022-03-29 | $18.55 | $18.55 | 400 | — | — |
| 2022-03-28 | $19.00 | $19.00 | 7,900 | — | — |
| 2022-03-25 | $19.10 | $19.10 | 5,600 | — | — |
| 2022-03-24 | $19.68 | $19.68 | 0 | — | — |
| 2022-03-23 | $19.68 | $19.68 | 1,400 | — | — |
| 2022-03-22 | $19.71 | $19.71 | 1,900 | — | — |
| 2022-03-21 | $19.61 | $19.61 | 1,900 | — | — |
| 2022-03-18 | $19.04 | $19.04 | 700 | — | — |
| 2022-03-17 | $18.95 | $18.95 | 2,400 | — | — |
| 2022-03-16 | $19.15 | $19.15 | 2,800 | — | — |
| 2022-03-15 | $19.66 | $19.66 | 1,600 | — | — |
| 2022-03-14 | $18.51 | $18.51 | 300 | — | — |
| 2022-03-11 | $18.51 | $18.51 | 500 | — | — |
| 2022-03-10 | $18.16 | $18.16 | 7,200 | — | — |
| 2022-03-09 | $18.95 | $18.95 | 800 | — | — |
| 2022-03-08 | $19.30 | $19.30 | 0 | — | — |
| 2022-03-07 | $19.30 | $19.30 | 0 | — | — |
| 2022-03-04 | $19.30 | $19.30 | 1,700 | — | — |
| 2022-03-03 | $19.29 | $19.29 | 100 | — | — |
| 2022-03-02 | $19.57 | $19.57 | 1,300 | — | — |
| 2022-03-01 | $19.77 | $19.77 | 2,600 | — | — |
| 2022-02-28 | $19.52 | $19.52 | 0 | — | — |
| 2022-02-25 | $19.52 | $19.52 | 1,400 | — | — |
| 2022-02-24 | $20.45 | $20.45 | 0 | — | — |
| 2022-02-23 | $20.45 | $20.45 | 0 | — | — |
| 2022-02-22 | $20.45 | $20.45 | 0 | — | — |
| 2022-02-18 | $20.45 | $20.45 | 0 | — | — |
| 2022-02-17 | $20.45 | $20.45 | 500 | — | — |
| 2022-02-16 | $19.76 | $19.76 | 500 | — | — |
| 2022-02-15 | $20.75 | $20.75 | 0 | — | — |
| 2022-02-14 | $20.75 | $20.75 | 0 | — | — |
| 2022-02-11 | $20.75 | $20.75 | 200 | — | — |
| 2022-02-10 | $20.65 | $20.65 | 0 | — | — |
| 2022-02-09 | $20.65 | $20.65 | 1,000 | — | — |
| 2022-02-08 | $20.65 | $20.65 | 300 | — | — |
| 2022-02-07 | $20.91 | $20.91 | 200 | — | — |
| 2022-02-04 | $20.23 | $20.23 | 1,000 | — | — |
| 2022-02-03 | $19.37 | $19.37 | 6,500 | — | — |
| 2022-02-02 | $19.80 | $19.80 | 800 | — | — |
| 2022-02-01 | $20.07 | $20.07 | 6,400 | — | — |
| 2022-01-31 | $19.82 | $19.82 | 1,400 | — | — |
| 2022-01-28 | $19.65 | $19.65 | 400 | — | — |
| 2022-01-27 | $19.61 | $19.61 | 2,000 | — | — |
| 2022-01-26 | $19.30 | $19.30 | 6,500 | — | — |
| 2022-01-25 | $19.83 | $19.83 | 7,900 | — | — |
| 2022-01-24 | $20.86 | $20.86 | 0 | — | — |
| 2022-01-21 | $20.86 | $20.86 | 1,000 | — | — |
| 2022-01-20 | $21.71 | $21.71 | 2,400 | — | — |
| 2022-01-19 | $21.05 | $21.05 | 300 | — | — |
| 2022-01-18 | $22.00 | $22.00 | 400 | — | — |
| 2022-01-14 | $22.98 | $22.98 | 0 | — | — |
| 2022-01-13 | $22.98 | $22.98 | 300 | — | — |
| 2022-01-12 | $22.98 | $22.98 | 400 | — | — |
| 2022-01-11 | $23.05 | $23.05 | 300 | — | — |
| 2022-01-10 | $22.25 | $22.25 | 400 | — | — |
| 2022-01-07 | $22.25 | $22.25 | 400 | — | — |
| 2022-01-06 | $21.74 | $21.74 | 800 | — | — |
| 2022-01-05 | $21.99 | $21.99 | 600 | — | — |
| 2022-01-04 | $22.04 | $22.04 | 500 | — | — |
| 2022-01-03 | $22.00 | $22.00 | 4,500 | — | — |