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
- 2019-01-17 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 | $6.52 | $6.52 | 2,794 | — | — |
| 2022-12-29 | $6.45 | $6.45 | 19,139 | — | — |
| 2022-12-28 | $6.50 | $6.50 | 5,448 | — | — |
| 2022-12-27 | $6.45 | $6.45 | 559 | — | — |
| 2022-12-23 | $6.49 | $6.49 | 0 | — | — |
| 2022-12-22 | $6.49 | $6.49 | 23,749 | — | — |
| 2022-12-21 | $6.46 | $6.46 | 3,772 | — | — |
| 2022-12-20 | $6.62 | $6.62 | 113,297 | — | — |
| 2022-12-19 | $6.54 | $6.54 | 4,051 | — | — |
| 2022-12-16 | $6.19 | $6.19 | 57,556 | — | — |
| 2022-12-15 | $6.23 | $6.23 | 73,203 | — | — |
| 2022-12-14 | $6.23 | $6.23 | 56,439 | — | — |
| 2022-12-13 | $6.49 | $6.49 | 4,610 | — | — |
| 2022-12-12 | $6.56 | $6.56 | 11,595 | — | — |
| 2022-12-09 | $6.69 | $6.69 | 8,103 | — | — |
| 2022-12-08 | $6.64 | $6.64 | 8,522 | — | — |
| 2022-12-07 | $6.72 | $6.72 | 3,073 | — | — |
| 2022-12-06 | $6.68 | $6.68 | 2,235 | — | — |
| 2022-12-05 | $6.68 | $6.68 | 3,632 | — | — |
| 2022-12-02 | $6.76 | $6.76 | 0 | — | — |
| 2022-12-01 | $6.76 | $6.76 | 0 | — | — |
| 2022-11-30 | $6.76 | $6.76 | 8,522 | — | — |
| 2022-11-29 | $6.71 | $6.71 | 0 | — | — |
| 2022-11-28 | $6.71 | $6.71 | 5,728 | — | — |
| 2022-11-25 | $6.94 | $6.94 | 0 | — | — |
| 2022-11-23 | $6.94 | $6.94 | 12,154 | — | — |
| 2022-11-22 | $6.95 | $6.95 | 838 | — | — |
| 2022-11-21 | $6.95 | $6.95 | 559 | — | — |
| 2022-11-18 | $6.95 | $6.95 | 140 | — | — |
| 2022-11-17 | $6.95 | $6.95 | 14,808 | — | — |
| 2022-11-16 | $7.07 | $7.07 | 140 | — | — |
| 2022-11-15 | $7.04 | $7.04 | 140 | — | — |
| 2022-11-14 | $7.04 | $7.04 | 3,213 | — | — |
| 2022-11-11 | $7.06 | $7.06 | 838 | — | — |
| 2022-11-10 | $7.09 | $7.09 | 3,912 | — | — |
| 2022-11-09 | $7.12 | $7.12 | 5,588 | — | — |
| 2022-11-08 | $7.05 | $7.05 | 978 | — | — |
| 2022-11-07 | $7.02 | $7.02 | 419 | — | — |
| 2022-11-04 | $7.17 | $7.17 | 0 | — | — |
| 2022-11-03 | $7.17 | $7.17 | 0 | — | — |
| 2022-11-02 | $7.17 | $7.17 | 25,425 | — | — |
| 2022-11-01 | $7.27 | $7.27 | 16,345 | — | — |
| 2022-10-31 | $7.27 | $7.27 | 3,772 | — | — |
| 2022-10-28 | $7.23 | $7.23 | 10,198 | — | — |
| 2022-10-27 | $7.23 | $7.23 | 1,676 | — | — |
| 2022-10-26 | $7.16 | $7.16 | 419 | — | — |
| 2022-10-25 | $7.16 | $7.16 | 20,396 | — | — |
| 2022-10-24 | $7.15 | $7.15 | 8,103 | — | — |
| 2022-10-21 | $7.12 | $7.12 | 0 | — | — |
| 2022-10-20 | $7.12 | $7.12 | 20,955 | — | — |
| 2022-10-19 | $7.12 | $7.12 | 978 | — | — |
| 2022-10-18 | $7.12 | $7.12 | 978 | — | — |
| 2022-10-17 | $7.09 | $7.09 | 0 | — | — |
| 2022-10-14 | $7.09 | $7.09 | 2,096 | — | — |
| 2022-10-13 | $7.09 | $7.09 | 19,698 | — | — |
| 2022-10-12 | $7.11 | $7.11 | 22,212 | — | — |
| 2022-10-11 | $7.10 | $7.10 | 10,617 | — | — |
| 2022-10-10 | $7.15 | $7.15 | 559 | — | — |
| 2022-10-07 | $7.09 | $7.09 | 1,118 | — | — |
| 2022-10-06 | $7.08 | $7.08 | 19,977 | — | — |
| 2022-10-05 | $6.99 | $6.99 | 559 | — | — |
| 2022-10-04 | $6.99 | $6.99 | 978 | — | — |
| 2022-10-03 | $6.98 | $6.98 | 2,375 | — | — |
| 2022-09-30 | $6.98 | $6.98 | 4,750 | — | — |
| 2022-09-29 | $7.00 | $7.00 | 1,956 | — | — |
| 2022-09-28 | $7.14 | $7.14 | 0 | — | — |
| 2022-09-27 | $7.14 | $7.14 | 0 | — | — |
| 2022-09-26 | $7.14 | $7.14 | 1,257 | — | — |
| 2022-09-23 | $6.90 | $6.90 | 1,816 | — | — |
| 2022-09-22 | $6.84 | $6.84 | 0 | — | — |
| 2022-09-21 | $6.84 | $6.84 | 0 | — | — |
| 2022-09-20 | $6.84 | $6.84 | 838 | — | — |
| 2022-09-19 | $6.89 | $6.89 | 13,132 | — | — |
| 2022-09-16 | $6.87 | $6.87 | 28,359 | — | — |
| 2022-09-15 | $6.66 | $6.66 | 0 | — | — |
| 2022-09-14 | $6.66 | $6.66 | 4,051 | — | — |
| 2022-09-13 | $6.73 | $6.73 | 838 | — | — |
| 2022-09-12 | $6.66 | $6.66 | 4,610 | — | — |
| 2022-09-09 | $6.65 | $6.65 | 0 | — | — |
| 2022-09-08 | $6.65 | $6.65 | 0 | — | — |
| 2022-09-07 | $6.65 | $6.65 | 559 | — | — |
| 2022-09-06 | $6.68 | $6.68 | 7,264 | — | — |
| 2022-09-02 | $6.80 | $6.80 | 9,081 | — | — |
| 2022-09-01 | $6.71 | $6.71 | 0 | — | — |
| 2022-08-31 | $6.71 | $6.71 | 7,544 | — | — |
| 2022-08-30 | $6.73 | $6.73 | 1,118 | — | — |
| 2022-08-29 | $6.84 | $6.84 | 419 | — | — |
| 2022-08-26 | $6.86 | $6.86 | 0 | — | — |
| 2022-08-25 | $6.86 | $6.86 | 140 | — | — |
| 2022-08-24 | $6.71 | $6.71 | 0 | — | — |
| 2022-08-23 | $6.71 | $6.71 | 1,397 | — | — |
| 2022-08-22 | $6.70 | $6.70 | 279 | — | — |
| 2022-08-19 | $6.86 | $6.86 | 140 | — | — |
| 2022-08-18 | $6.86 | $6.86 | 279 | — | — |
| 2022-08-17 | $6.76 | $6.76 | 0 | — | — |
| 2022-08-16 | $6.76 | $6.76 | 279 | — | — |
| 2022-08-15 | $6.74 | $6.74 | 4,470 | — | — |
| 2022-08-12 | $6.73 | $6.73 | 140 | — | — |
| 2022-08-11 | $6.73 | $6.73 | 2,235 | — | — |
| 2022-08-10 | $6.62 | $6.62 | 1,816 | — | — |
| 2022-08-09 | $6.62 | $6.62 | 838 | — | — |
| 2022-08-08 | $6.65 | $6.65 | 699 | — | — |
| 2022-08-05 | $6.73 | $6.73 | 419 | — | — |
| 2022-08-04 | $6.73 | $6.73 | 838 | — | — |
| 2022-08-03 | $6.72 | $6.72 | 419 | — | — |
| 2022-08-02 | $6.67 | $6.67 | 3,493 | — | — |
| 2022-08-01 | $6.66 | $6.66 | 0 | — | — |
| 2022-07-29 | $6.66 | $6.66 | 140 | — | — |
| 2022-07-28 | $6.64 | $6.64 | 279 | — | — |
| 2022-07-27 | $6.61 | $6.61 | 0 | — | — |
| 2022-07-26 | $6.61 | $6.61 | 2,934 | — | — |
| 2022-07-25 | $6.64 | $6.64 | 0 | — | — |
| 2022-07-22 | $6.64 | $6.64 | 279 | — | — |
| 2022-07-21 | $6.56 | $6.56 | 140 | — | — |
| 2022-07-20 | $6.51 | $6.51 | 0 | — | — |
| 2022-07-19 | $6.51 | $6.51 | 0 | — | — |
| 2022-07-18 | $6.51 | $6.51 | 0 | — | — |
| 2022-07-15 | $6.51 | $6.51 | 4,331 | — | — |
| 2022-07-14 | $6.55 | $6.55 | 6,287 | — | — |
| 2022-07-13 | $6.62 | $6.62 | 0 | — | — |
| 2022-07-12 | $6.62 | $6.62 | 0 | — | — |
| 2022-07-11 | $6.62 | $6.62 | 559 | — | — |
| 2022-07-08 | $6.62 | $6.62 | 1,118 | — | — |
| 2022-07-07 | $6.66 | $6.66 | 1,676 | — | — |
| 2022-07-06 | $6.73 | $6.73 | 2,375 | — | — |
| 2022-07-05 | $6.69 | $6.69 | 1,397 | — | — |
| 2022-07-01 | $6.68 | $6.68 | 559 | — | — |
| 2022-06-30 | $6.62 | $6.62 | 140 | — | — |
| 2022-06-29 | $6.59 | $6.59 | 699 | — | — |
| 2022-06-28 | $6.67 | $6.67 | 4,331 | — | — |
| 2022-06-27 | $6.74 | $6.74 | 699 | — | — |
| 2022-06-24 | $6.74 | $6.74 | 1,537 | — | — |
| 2022-06-23 | $6.70 | $6.70 | 5,169 | — | — |
| 2022-06-22 | $6.80 | $6.80 | 2,235 | — | — |
| 2022-06-21 | $6.78 | $6.78 | 838 | — | — |
| 2022-06-17 | $6.80 | $6.80 | 8,103 | — | — |
| 2022-06-16 | $6.63 | $6.63 | 0 | — | — |
| 2022-06-15 | $6.63 | $6.63 | 1,676 | — | — |
| 2022-06-14 | $6.68 | $6.68 | 838 | — | — |
| 2022-06-13 | $6.67 | $6.67 | 4,610 | — | — |
| 2022-06-10 | $6.80 | $6.80 | 0 | — | — |
| 2022-06-09 | $6.80 | $6.80 | 0 | — | — |
| 2022-06-08 | $6.80 | $6.80 | 8,103 | — | — |
| 2022-06-07 | $6.80 | $6.80 | 5,867 | — | — |
| 2022-06-06 | $6.74 | $6.74 | 6,007 | — | — |
| 2022-06-03 | $6.84 | $6.84 | 419 | — | — |
| 2022-06-02 | $6.84 | $6.84 | 2,515 | — | — |
| 2022-06-01 | $6.88 | $6.88 | 699 | — | — |
| 2022-05-31 | $6.98 | $6.98 | 559 | — | — |
| 2022-05-27 | $6.98 | $6.98 | 559 | — | — |
| 2022-05-26 | $6.70 | $6.70 | 5,448 | — | — |
| 2022-05-25 | $6.74 | $6.74 | 6,426 | — | — |
| 2022-05-24 | $6.73 | $6.73 | 978 | — | — |
| 2022-05-23 | $6.83 | $6.83 | 419 | — | — |
| 2022-05-20 | $6.69 | $6.69 | 10,897 | — | — |
| 2022-05-19 | $6.80 | $6.80 | 0 | — | — |
| 2022-05-18 | $6.80 | $6.80 | 5,169 | — | — |
| 2022-05-17 | $6.80 | $6.80 | 8,242 | — | — |
| 2022-05-16 | $6.81 | $6.81 | 2,934 | — | — |
| 2022-05-13 | $6.85 | $6.85 | 4,610 | — | — |
| 2022-05-12 | $6.81 | $6.81 | 1,537 | — | — |
| 2022-05-11 | $6.87 | $6.87 | 6,985 | — | — |
| 2022-05-10 | $6.98 | $6.98 | 0 | — | — |
| 2022-05-09 | $6.98 | $6.98 | 7,544 | — | — |
| 2022-05-06 | $6.98 | $6.98 | 5,448 | — | — |
| 2022-05-05 | $7.01 | $7.01 | 1,397 | — | — |
| 2022-05-04 | $7.02 | $7.02 | 5,169 | — | — |
| 2022-05-03 | $7.12 | $7.12 | 978 | — | — |
| 2022-05-02 | $7.28 | $7.28 | 419 | — | — |
| 2022-04-29 | $7.22 | $7.22 | 12,433 | — | — |
| 2022-04-28 | $7.22 | $7.22 | 699 | — | — |
| 2022-04-27 | $7.22 | $7.22 | 19,418 | — | — |
| 2022-04-26 | $7.17 | $7.17 | 559 | — | — |
| 2022-04-25 | $7.30 | $7.30 | 4,470 | — | — |
| 2022-04-22 | $7.32 | $7.32 | 559 | — | — |
| 2022-04-21 | $7.32 | $7.32 | 5,448 | — | — |
| 2022-04-20 | $7.34 | $7.34 | 1,676 | — | — |
| 2022-04-19 | $7.37 | $7.37 | 0 | — | — |
| 2022-04-18 | $7.37 | $7.37 | 0 | — | — |
| 2022-04-14 | $7.37 | $7.37 | 0 | — | — |
| 2022-04-13 | $7.37 | $7.37 | 5,448 | — | — |
| 2022-04-12 | $7.22 | $7.22 | 838 | — | — |
| 2022-04-11 | $7.21 | $7.21 | 2,375 | — | — |
| 2022-04-08 | $7.28 | $7.28 | 0 | — | — |
| 2022-04-07 | $7.28 | $7.28 | 279 | — | — |
| 2022-04-06 | $7.19 | $7.19 | 279 | — | — |
| 2022-04-05 | $7.19 | $7.19 | 7,963 | — | — |
| 2022-04-04 | $7.29 | $7.29 | 3,073 | — | — |
| 2022-04-01 | $7.27 | $7.27 | 1,257 | — | — |
| 2022-03-31 | $7.27 | $7.27 | 3,353 | — | — |
| 2022-03-30 | $7.25 | $7.25 | 9,360 | — | — |
| 2022-03-29 | $7.34 | $7.34 | 15,227 | — | — |
| 2022-03-28 | $7.48 | $7.48 | 1,257 | — | — |
| 2022-03-25 | $7.52 | $7.52 | 3,213 | — | — |
| 2022-03-24 | $7.43 | $7.43 | 1,257 | — | — |
| 2022-03-23 | $7.57 | $7.57 | 559 | — | — |
| 2022-03-22 | $7.70 | $7.70 | 1,537 | — | — |
| 2022-03-21 | $7.67 | $7.67 | 140 | — | — |
| 2022-03-18 | $7.70 | $7.70 | 30,455 | — | — |
| 2022-03-17 | $7.57 | $7.57 | 2,375 | — | — |
| 2022-03-16 | $7.54 | $7.54 | 88,151 | — | — |
| 2022-03-15 | $7.49 | $7.49 | 27,102 | — | — |
| 2022-03-14 | $7.39 | $7.39 | 699 | — | — |
| 2022-03-11 | $7.57 | $7.57 | 419 | — | — |
| 2022-03-10 | $7.57 | $7.57 | 1,257 | — | — |
| 2022-03-09 | $7.52 | $7.52 | 1,118 | — | — |
| 2022-03-08 | $7.49 | $7.49 | 15,507 | — | — |
| 2022-03-07 | $7.34 | $7.34 | 34,087 | — | — |
| 2022-03-04 | $7.44 | $7.44 | 18,860 | — | — |
| 2022-03-03 | $7.57 | $7.57 | 5,728 | — | — |
| 2022-03-02 | $7.52 | $7.52 | 86,195 | — | — |
| 2022-03-01 | $7.52 | $7.52 | 26,683 | — | — |
| 2022-02-28 | $7.62 | $7.62 | 29,896 | — | — |
| 2022-02-25 | $7.67 | $7.67 | 4,051 | — | — |
| 2022-02-24 | $7.55 | $7.55 | 12,852 | — | — |
| 2022-02-23 | $7.77 | $7.77 | 3,912 | — | — |
| 2022-02-22 | $7.80 | $7.80 | 18,301 | — | — |
| 2022-02-18 | $7.78 | $7.78 | 0 | — | — |
| 2022-02-17 | $7.78 | $7.78 | 1,956 | — | — |
| 2022-02-16 | $7.80 | $7.80 | 9,500 | — | — |
| 2022-02-15 | $7.87 | $7.87 | 2,096 | — | — |
| 2022-02-14 | $7.80 | $7.80 | 5,169 | — | — |
| 2022-02-11 | $7.77 | $7.77 | 140 | — | — |
| 2022-02-10 | $7.83 | $7.83 | 75,997 | — | — |
| 2022-02-09 | $7.91 | $7.91 | 7,264 | — | — |
| 2022-02-08 | $8.02 | $8.02 | 559 | — | — |
| 2022-02-07 | $7.91 | $7.91 | 7,823 | — | — |
| 2022-02-04 | $7.87 | $7.87 | 3,213 | — | — |
| 2022-02-03 | $7.90 | $7.90 | 6,985 | — | — |
| 2022-02-02 | $7.70 | $7.70 | 838 | — | — |
| 2022-02-01 | $7.77 | $7.77 | 0 | — | — |
| 2022-01-31 | $7.77 | $7.77 | 1,676 | — | — |
| 2022-01-28 | $7.78 | $7.78 | 6,426 | — | — |
| 2022-01-27 | $7.80 | $7.80 | 559 | — | — |
| 2022-01-26 | $7.70 | $7.70 | 18,021 | — | — |
| 2022-01-25 | $7.63 | $7.63 | 419 | — | — |
| 2022-01-24 | $7.63 | $7.63 | 8,661 | — | — |
| 2022-01-21 | $7.66 | $7.66 | 5,309 | — | — |
| 2022-01-20 | $7.80 | $7.80 | 6,007 | — | — |
| 2022-01-19 | $7.80 | $7.80 | 699 | — | — |
| 2022-01-18 | $7.80 | $7.80 | 2,794 | — | — |
| 2022-01-14 | $7.79 | $7.79 | 3,073 | — | — |
| 2022-01-13 | $7.78 | $7.78 | 6,566 | — | — |
| 2022-01-12 | $7.87 | $7.87 | 0 | — | — |
| 2022-01-11 | $7.87 | $7.87 | 4,610 | — | — |
| 2022-01-10 | $8.25 | $8.25 | 0 | — | — |
| 2022-01-07 | $8.25 | $8.25 | 279 | — | — |
| 2022-01-06 | $8.25 | $8.25 | 0 | — | — |
| 2022-01-05 | $8.25 | $8.25 | 3,073 | — | — |
| 2022-01-04 | $7.72 | $7.72 | 3,772 | — | — |
| 2022-01-03 | $7.63 | $7.63 | 0 | — | — |