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
- 2013-10-08 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 | $6.60 | $8.04 | 7,300 | — | — |
| 2022-12-29 | $6.50 | $7.92 | 200 | — | — |
| 2022-12-28 | $6.75 | $8.22 | 800 | — | — |
| 2022-12-27 | $7.00 | $8.52 | 0 | — | — |
| 2022-12-23 | $7.00 | $8.52 | 0 | — | — |
| 2022-12-22 | $6.97 | $8.49 | 0 | — | — |
| 2022-12-21 | $7.00 | $8.52 | 0 | — | — |
| 2022-12-20 | $7.00 | $8.52 | 0 | — | — |
| 2022-12-19 | $7.00 | $8.52 | 0 | — | — |
| 2022-12-16 | $7.00 | $8.52 | 0 | — | — |
| 2022-12-15 | $7.00 | $8.48 | 900 | — | — |
| 2022-12-14 | $6.74 | $8.17 | 6,900 | — | — |
| 2022-12-13 | $6.86 | $8.31 | 5,400 | — | — |
| 2022-12-12 | $6.80 | $8.24 | 19,900 | — | — |
| 2022-12-09 | $7.28 | $8.82 | 43,300 | — | — |
| 2022-12-08 | $7.20 | $8.72 | 0 | — | — |
| 2022-12-07 | $7.20 | $8.72 | 0 | — | — |
| 2022-12-06 | $7.20 | $8.72 | 0 | — | — |
| 2022-12-05 | $7.20 | $8.72 | 0 | — | — |
| 2022-12-02 | $7.20 | $8.72 | 0 | — | — |
| 2022-12-01 | $7.20 | $8.72 | 4,200 | — | — |
| 2022-11-30 | $7.64 | $9.26 | 32,300 | — | — |
| 2022-11-29 | $7.04 | $8.53 | 5,600 | — | — |
| 2022-11-28 | $7.00 | $8.48 | 0 | — | — |
| 2022-11-25 | $7.00 | $8.48 | 0 | — | — |
| 2022-11-23 | $7.00 | $8.48 | 0 | — | — |
| 2022-11-22 | $7.00 | $8.48 | 0 | — | — |
| 2022-11-21 | $7.00 | $8.48 | 0 | — | — |
| 2022-11-18 | $7.00 | $8.48 | 0 | — | — |
| 2022-11-17 | $7.00 | $8.48 | 5,500 | — | — |
| 2022-11-16 | $7.22 | $8.75 | 11,600 | — | — |
| 2022-11-15 | $6.84 | $8.29 | 1,900 | — | — |
| 2022-11-14 | $7.48 | $9.06 | 0 | — | — |
| 2022-11-11 | $7.48 | $9.06 | 0 | — | — |
| 2022-11-10 | $7.48 | $9.06 | 800 | — | — |
| 2022-11-09 | $7.27 | $8.81 | 800 | — | — |
| 2022-11-08 | $6.72 | $8.14 | 2,600 | — | — |
| 2022-11-07 | $6.80 | $8.24 | 1,500 | — | — |
| 2022-11-04 | $6.92 | $8.38 | 800 | — | — |
| 2022-11-03 | $7.34 | $8.89 | 0 | — | — |
| 2022-11-02 | $7.34 | $8.89 | 0 | — | — |
| 2022-11-01 | $7.34 | $8.89 | 100 | — | — |
| 2022-10-31 | $7.33 | $8.88 | 1,200 | — | — |
| 2022-10-28 | $7.24 | $8.77 | 900 | — | — |
| 2022-10-27 | $7.00 | $8.48 | 1,800 | — | — |
| 2022-10-26 | $7.09 | $8.59 | 0 | — | — |
| 2022-10-25 | $7.09 | $8.59 | 700 | — | — |
| 2022-10-24 | $6.88 | $8.34 | 0 | — | — |
| 2022-10-21 | $6.88 | $8.34 | 100 | — | — |
| 2022-10-20 | $6.33 | $7.67 | 0 | — | — |
| 2022-10-19 | $6.33 | $7.67 | 0 | — | — |
| 2022-10-18 | $6.33 | $7.67 | 0 | — | — |
| 2022-10-17 | $6.33 | $7.67 | 2,000 | — | — |
| 2022-10-14 | $6.18 | $7.49 | 0 | — | — |
| 2022-10-13 | $6.18 | $7.49 | 100 | — | — |
| 2022-10-12 | $6.68 | $8.09 | 0 | — | — |
| 2022-10-11 | $6.68 | $8.09 | 0 | — | — |
| 2022-10-10 | $6.68 | $8.09 | 0 | — | — |
| 2022-10-07 | $6.68 | $8.09 | 0 | — | — |
| 2022-10-06 | $6.68 | $8.09 | 0 | — | — |
| 2022-10-05 | $6.68 | $8.09 | 200 | — | — |
| 2022-10-04 | $6.65 | $8.06 | 0 | — | — |
| 2022-10-03 | $6.65 | $8.06 | 500 | — | — |
| 2022-09-30 | $6.53 | $7.91 | 0 | — | — |
| 2022-09-29 | $6.53 | $7.91 | 0 | — | — |
| 2022-09-28 | $6.53 | $7.91 | 600 | — | — |
| 2022-09-27 | $6.44 | $7.80 | 100 | — | — |
| 2022-09-26 | $6.01 | $7.28 | 15,400 | — | — |
| 2022-09-23 | $6.64 | $8.05 | 0 | — | — |
| 2022-09-22 | $6.64 | $8.05 | 1,300 | — | — |
| 2022-09-21 | $7.26 | $8.80 | 0 | — | — |
| 2022-09-20 | $7.26 | $8.80 | 0 | — | — |
| 2022-09-19 | $7.26 | $8.80 | 1,900 | — | — |
| 2022-09-16 | $7.32 | $8.87 | 800 | — | — |
| 2022-09-15 | $7.02 | $8.51 | 0 | — | — |
| 2022-09-14 | $7.02 | $8.51 | 1,100 | — | — |
| 2022-09-13 | $7.38 | $8.90 | 0 | — | — |
| 2022-09-12 | $7.38 | $8.90 | 20,100 | — | — |
| 2022-09-09 | $7.30 | $8.80 | 100 | — | — |
| 2022-09-08 | $6.65 | $8.02 | 0 | — | — |
| 2022-09-07 | $6.65 | $8.02 | 0 | — | — |
| 2022-09-06 | $6.65 | $8.02 | 400 | — | — |
| 2022-09-02 | $6.52 | $7.86 | 0 | — | — |
| 2022-09-01 | $6.52 | $7.86 | 0 | — | — |
| 2022-08-31 | $6.52 | $7.86 | 1,600 | — | — |
| 2022-08-30 | $6.70 | $8.08 | 100 | — | — |
| 2022-08-29 | $7.11 | $8.57 | 0 | — | — |
| 2022-08-26 | $7.11 | $8.57 | 0 | — | — |
| 2022-08-25 | $7.11 | $8.57 | 0 | — | — |
| 2022-08-24 | $7.11 | $8.57 | 0 | — | — |
| 2022-08-23 | $7.11 | $8.57 | 0 | — | — |
| 2022-08-22 | $7.11 | $8.57 | 4,500 | — | — |
| 2022-08-19 | $8.14 | $9.82 | 0 | — | — |
| 2022-08-18 | $8.14 | $9.82 | 0 | — | — |
| 2022-08-17 | $8.14 | $9.82 | 0 | — | — |
| 2022-08-16 | $8.14 | $9.82 | 900 | — | — |
| 2022-08-15 | $8.00 | $9.65 | 2,300 | — | — |
| 2022-08-12 | $8.05 | $9.71 | 2,500 | — | — |
| 2022-08-11 | $8.09 | $9.76 | 23,100 | — | — |
| 2022-08-10 | $8.04 | $9.70 | 0 | — | — |
| 2022-08-09 | $8.04 | $9.70 | 0 | — | — |
| 2022-08-08 | $8.04 | $9.70 | 300 | — | — |
| 2022-08-05 | $8.49 | $10.24 | 0 | — | — |
| 2022-08-04 | $8.49 | $10.24 | 0 | — | — |
| 2022-08-03 | $8.49 | $10.24 | 0 | — | — |
| 2022-08-02 | $8.49 | $10.24 | 0 | — | — |
| 2022-08-01 | $8.49 | $10.24 | 0 | — | — |
| 2022-07-29 | $8.49 | $10.24 | 900 | — | — |
| 2022-07-28 | $8.10 | $9.77 | 1,300 | — | — |
| 2022-07-27 | $7.74 | $9.33 | 0 | — | — |
| 2022-07-26 | $7.74 | $9.33 | 0 | — | — |
| 2022-07-25 | $7.74 | $9.33 | 200 | — | — |
| 2022-07-22 | $7.50 | $9.04 | 0 | — | — |
| 2022-07-21 | $7.50 | $9.04 | 20,100 | — | — |
| 2022-07-20 | $7.54 | $9.09 | 0 | — | — |
| 2022-07-19 | $7.54 | $9.09 | 2,600 | — | — |
| 2022-07-18 | $7.00 | $8.44 | 0 | — | — |
| 2022-07-15 | $7.00 | $8.44 | 1,000 | — | — |
| 2022-07-14 | $7.02 | $8.47 | 300 | — | — |
| 2022-07-13 | $6.48 | $7.81 | 1,000 | — | — |
| 2022-07-12 | $6.48 | $7.81 | 10,300 | — | — |
| 2022-07-11 | $6.70 | $8.08 | 0 | — | — |
| 2022-07-08 | $6.70 | $8.08 | 1,000 | — | — |
| 2022-07-07 | $7.28 | $8.78 | 0 | — | — |
| 2022-07-06 | $7.28 | $8.78 | 100 | — | — |
| 2022-07-05 | $7.29 | $8.79 | 0 | — | — |
| 2022-07-01 | $7.29 | $8.79 | 100 | — | — |
| 2022-06-30 | $7.38 | $8.90 | 0 | — | — |
| 2022-06-29 | $7.38 | $8.90 | 0 | — | — |
| 2022-06-28 | $7.38 | $8.90 | 200 | — | — |
| 2022-06-27 | $7.34 | $8.85 | 400 | — | — |
| 2022-06-24 | $7.24 | $8.73 | 600 | — | — |
| 2022-06-23 | $7.09 | $8.55 | 800 | — | — |
| 2022-06-22 | $7.12 | $8.59 | 0 | — | — |
| 2022-06-21 | $7.12 | $8.59 | 0 | — | — |
| 2022-06-17 | $7.12 | $8.59 | 0 | — | — |
| 2022-06-16 | $7.12 | $8.59 | 0 | — | — |
| 2022-06-15 | $7.12 | $8.59 | 0 | — | — |
| 2022-06-14 | $7.12 | $8.59 | 200 | — | — |
| 2022-06-13 | $7.94 | $9.53 | 0 | — | — |
| 2022-06-10 | $7.94 | $9.53 | 0 | — | — |
| 2022-06-09 | $7.94 | $9.53 | 0 | — | — |
| 2022-06-08 | $7.94 | $9.53 | 0 | — | — |
| 2022-06-07 | $7.94 | $9.53 | 900 | — | — |
| 2022-06-06 | $7.65 | $9.18 | 0 | — | — |
| 2022-06-03 | $7.65 | $9.18 | 900 | — | — |
| 2022-06-02 | $8.14 | $9.77 | 0 | — | — |
| 2022-06-01 | $8.14 | $9.77 | 0 | — | — |
| 2022-05-31 | $8.14 | $9.77 | 0 | — | — |
| 2022-05-27 | $8.14 | $9.77 | 0 | — | — |
| 2022-05-26 | $8.14 | $9.77 | 400 | — | — |
| 2022-05-25 | $7.79 | $9.35 | 0 | — | — |
| 2022-05-24 | $7.79 | $9.35 | 500 | — | — |
| 2022-05-23 | $7.61 | $9.14 | 100 | — | — |
| 2022-05-20 | $7.64 | $9.17 | 5,600 | — | — |
| 2022-05-19 | $8.39 | $10.07 | 0 | — | — |
| 2022-05-18 | $8.39 | $10.07 | 200 | — | — |
| 2022-05-17 | $8.18 | $9.82 | 100 | — | — |
| 2022-05-16 | $7.64 | $9.17 | 1,200 | — | — |
| 2022-05-13 | $7.97 | $9.57 | 400 | — | — |
| 2022-05-12 | $7.80 | $9.36 | 900 | — | — |
| 2022-05-11 | $7.68 | $9.22 | 7,200 | — | — |
| 2022-05-10 | $7.85 | $9.42 | 1,900 | — | — |
| 2022-05-09 | $7.85 | $9.42 | 2,800 | — | — |
| 2022-05-06 | $8.35 | $10.02 | 0 | — | — |
| 2022-05-05 | $8.35 | $10.02 | 0 | — | — |
| 2022-05-04 | $8.35 | $10.02 | 0 | — | — |
| 2022-05-03 | $8.35 | $10.02 | 0 | — | — |
| 2022-05-02 | $8.35 | $10.02 | 5,400 | — | — |
| 2022-04-29 | $7.90 | $9.48 | 0 | — | — |
| 2022-04-28 | $7.90 | $9.48 | 0 | — | — |
| 2022-04-27 | $7.90 | $9.48 | 3,600 | — | — |
| 2022-04-26 | $8.19 | $9.83 | 0 | — | — |
| 2022-04-25 | $8.19 | $9.83 | 0 | — | — |
| 2022-04-22 | $8.19 | $9.83 | 25,800 | — | — |
| 2022-04-21 | $8.80 | $10.56 | 0 | — | — |
| 2022-04-20 | $8.80 | $10.56 | 0 | — | — |
| 2022-04-19 | $8.80 | $10.56 | 0 | — | — |
| 2022-04-18 | $8.80 | $10.56 | 0 | — | — |
| 2022-04-14 | $8.80 | $10.56 | 0 | — | — |
| 2022-04-13 | $8.80 | $10.56 | 3,100 | — | — |
| 2022-04-12 | $8.84 | $10.61 | 0 | — | — |
| 2022-04-11 | $8.84 | $10.61 | 400 | — | — |
| 2022-04-08 | $8.91 | $10.70 | 500 | — | — |
| 2022-04-07 | $8.75 | $10.50 | 800 | — | — |
| 2022-04-06 | $9.05 | $10.86 | 800 | — | — |
| 2022-04-05 | $9.48 | $11.38 | 0 | — | — |
| 2022-04-04 | $9.48 | $11.38 | 0 | — | — |
| 2022-04-01 | $9.48 | $11.38 | 0 | — | — |
| 2022-03-31 | $9.48 | $11.38 | 100 | — | — |
| 2022-03-30 | $9.61 | $11.54 | 1,600 | — | — |
| 2022-03-29 | $9.70 | $11.65 | 2,900 | — | — |
| 2022-03-28 | $9.78 | $11.74 | 400 | — | — |
| 2022-03-25 | $9.88 | $11.86 | 4,200 | — | — |
| 2022-03-24 | $9.63 | $11.56 | 700 | — | — |
| 2022-03-23 | $9.45 | $11.35 | 3,400 | — | — |
| 2022-03-22 | $9.83 | $11.80 | 400 | — | — |
| 2022-03-21 | $9.79 | $11.75 | 0 | — | — |
| 2022-03-18 | $9.79 | $11.75 | 0 | — | — |
| 2022-03-17 | $9.79 | $11.75 | 2,500 | — | — |
| 2022-03-16 | $9.62 | $11.55 | 4,400 | — | — |
| 2022-03-15 | $9.50 | $11.41 | 3,100 | — | — |
| 2022-03-14 | $9.45 | $11.35 | 400 | — | — |
| 2022-03-11 | $9.19 | $10.99 | 0 | — | — |
| 2022-03-10 | $9.19 | $10.99 | 200 | — | — |
| 2022-03-09 | $9.27 | $11.09 | 4,500 | — | — |
| 2022-03-08 | $9.15 | $10.94 | 300 | — | — |
| 2022-03-07 | $9.19 | $10.99 | 200 | — | — |
| 2022-03-04 | $9.50 | $11.36 | 0 | — | — |
| 2022-03-03 | $9.50 | $11.36 | 0 | — | — |
| 2022-03-02 | $9.50 | $11.36 | 1,000 | — | — |
| 2022-03-01 | $9.40 | $11.24 | 0 | — | — |
| 2022-02-28 | $9.40 | $11.24 | 900 | — | — |
| 2022-02-25 | $9.39 | $11.23 | 1,000 | — | — |
| 2022-02-24 | $8.99 | $10.75 | 300 | — | — |
| 2022-02-23 | $9.03 | $10.80 | 100 | — | — |
| 2022-02-22 | $9.55 | $11.42 | 0 | — | — |
| 2022-02-18 | $9.55 | $11.42 | 0 | — | — |
| 2022-02-17 | $9.55 | $11.42 | 0 | — | — |
| 2022-02-16 | $9.55 | $11.42 | 800 | — | — |
| 2022-02-15 | $9.08 | $10.86 | 0 | — | — |
| 2022-02-14 | $9.08 | $10.86 | 3,900 | — | — |
| 2022-02-11 | $8.81 | $10.54 | 0 | — | — |
| 2022-02-10 | $8.81 | $10.54 | 0 | — | — |
| 2022-02-09 | $8.81 | $10.54 | 0 | — | — |
| 2022-02-08 | $8.81 | $10.54 | 0 | — | — |
| 2022-02-07 | $8.81 | $10.54 | 0 | — | — |
| 2022-02-04 | $8.81 | $10.54 | 0 | — | — |
| 2022-02-03 | $8.81 | $10.54 | 0 | — | — |
| 2022-02-02 | $8.81 | $10.54 | 0 | — | — |
| 2022-02-01 | $8.81 | $10.54 | 0 | — | — |
| 2022-01-31 | $8.81 | $10.54 | 0 | — | — |
| 2022-01-28 | $8.81 | $10.54 | 400 | — | — |
| 2022-01-27 | $8.92 | $10.67 | 0 | — | — |
| 2022-01-26 | $8.92 | $10.67 | 0 | — | — |
| 2022-01-25 | $8.92 | $10.67 | 700 | — | — |
| 2022-01-24 | $8.66 | $10.36 | 700 | — | — |
| 2022-01-21 | $8.48 | $10.14 | 400 | — | — |
| 2022-01-20 | $9.55 | $11.42 | 0 | — | — |
| 2022-01-19 | $9.55 | $11.42 | 0 | — | — |
| 2022-01-18 | $9.55 | $11.42 | 0 | — | — |
| 2022-01-14 | $9.55 | $11.42 | 0 | — | — |
| 2022-01-13 | $9.55 | $11.42 | 2,600 | — | — |
| 2022-01-12 | $9.55 | $11.42 | 1,200 | — | — |
| 2022-01-11 | $9.97 | $11.92 | 0 | — | — |
| 2022-01-10 | $9.97 | $11.92 | 0 | — | — |
| 2022-01-07 | $9.97 | $11.92 | 900 | — | — |
| 2022-01-06 | $9.98 | $11.94 | 21,500 | — | — |
| 2022-01-05 | $9.10 | $10.88 | 2,900 | — | — |
| 2022-01-04 | $9.61 | $11.49 | 1,200 | — | — |
| 2022-01-03 | $9.16 | $10.96 | 2,900 | — | — |