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
- 2010-02-22 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 | $4.85 | $4.85 | 1,200 | — | — |
| 2022-12-29 | $4.50 | $4.50 | 16,500 | — | — |
| 2022-12-28 | $3.82 | $3.82 | 3,500 | — | — |
| 2022-12-27 | $3.70 | $3.70 | 2,000 | — | — |
| 2022-12-23 | $3.79 | $3.79 | 900 | — | — |
| 2022-12-22 | $3.68 | $3.68 | 2,200 | — | — |
| 2022-12-21 | $3.75 | $3.75 | 600 | — | — |
| 2022-12-20 | $3.91 | $3.91 | 22,300 | — | — |
| 2022-12-19 | $4.00 | $4.00 | 11,900 | — | — |
| 2022-12-16 | $4.36 | $4.36 | 700 | — | — |
| 2022-12-15 | $4.49 | $4.49 | 1,800 | — | — |
| 2022-12-14 | $4.38 | $4.38 | 3,600 | — | — |
| 2022-12-13 | $4.46 | $4.46 | 3,200 | — | — |
| 2022-12-12 | $4.37 | $4.37 | 2,200 | — | — |
| 2022-12-09 | $4.56 | $4.56 | 2,500 | — | — |
| 2022-12-08 | $4.84 | $4.84 | 2,000 | — | — |
| 2022-12-07 | $5.12 | $5.12 | 500 | — | — |
| 2022-12-06 | $4.94 | $4.94 | 300 | — | — |
| 2022-12-05 | $5.05 | $5.05 | 5,200 | — | — |
| 2022-12-02 | $4.98 | $4.98 | 2,300 | — | — |
| 2022-12-01 | $4.84 | $4.84 | 9,100 | — | — |
| 2022-11-30 | $4.59 | $4.59 | 3,100 | — | — |
| 2022-11-29 | $4.41 | $4.41 | 2,100 | — | — |
| 2022-11-28 | $4.76 | $4.76 | 200 | — | — |
| 2022-11-25 | $4.98 | $4.98 | 2,200 | — | — |
| 2022-11-23 | $4.86 | $4.86 | 4,500 | — | — |
| 2022-11-22 | $4.72 | $4.72 | 9,700 | — | — |
| 2022-11-21 | $3.85 | $3.85 | 1,200 | — | — |
| 2022-11-18 | $3.96 | $3.96 | 6,900 | — | — |
| 2022-11-17 | $4.13 | $4.13 | 600 | — | — |
| 2022-11-16 | $4.25 | $4.25 | 2,900 | — | — |
| 2022-11-15 | $4.37 | $4.37 | 13,900 | — | — |
| 2022-11-14 | $4.45 | $4.45 | 4,400 | — | — |
| 2022-11-11 | $4.70 | $4.70 | 1,400 | — | — |
| 2022-11-10 | $4.89 | $4.89 | 2,100 | — | — |
| 2022-11-09 | $5.14 | $5.14 | 0 | — | — |
| 2022-11-08 | $5.14 | $5.14 | 100 | — | — |
| 2022-11-07 | $5.26 | $5.26 | 0 | — | — |
| 2022-11-04 | $5.26 | $5.26 | 400 | — | — |
| 2022-11-03 | $4.93 | $4.93 | 200 | — | — |
| 2022-11-02 | $5.45 | $5.45 | 0 | — | — |
| 2022-11-01 | $5.45 | $5.45 | 600 | — | — |
| 2022-10-31 | $5.70 | $5.70 | 3,500 | — | — |
| 2022-10-28 | $5.75 | $5.75 | 10,600 | — | — |
| 2022-10-27 | $5.46 | $5.46 | 100 | — | — |
| 2022-10-26 | $5.65 | $5.65 | 400 | — | — |
| 2022-10-25 | $5.61 | $5.61 | 300 | — | — |
| 2022-10-24 | $5.45 | $5.45 | 18,700 | — | — |
| 2022-10-21 | $5.59 | $5.59 | 4,500 | — | — |
| 2022-10-20 | $5.41 | $5.41 | 3,700 | — | — |
| 2022-10-19 | $5.34 | $5.34 | 4,800 | — | — |
| 2022-10-18 | $5.21 | $5.21 | 10,800 | — | — |
| 2022-10-17 | $5.03 | $5.03 | 300 | — | — |
| 2022-10-14 | $4.71 | $4.71 | 800 | — | — |
| 2022-10-13 | $4.71 | $4.71 | 400 | — | — |
| 2022-10-12 | $4.73 | $4.73 | 900 | — | — |
| 2022-10-11 | $4.96 | $4.96 | 1,300 | — | — |
| 2022-10-10 | $5.38 | $5.38 | 800 | — | — |
| 2022-10-07 | $5.05 | $5.05 | 15,100 | — | — |
| 2022-10-06 | $5.27 | $5.27 | 300 | — | — |
| 2022-10-05 | $5.35 | $5.35 | 2,800 | — | — |
| 2022-10-04 | $5.23 | $5.23 | 2,300 | — | — |
| 2022-10-03 | $5.10 | $5.10 | 5,400 | — | — |
| 2022-09-30 | $5.25 | $5.25 | 500 | — | — |
| 2022-09-29 | $5.33 | $5.33 | 200 | — | — |
| 2022-09-28 | $5.52 | $5.52 | 1,300 | — | — |
| 2022-09-27 | $5.55 | $5.55 | 4,700 | — | — |
| 2022-09-26 | $6.01 | $6.01 | 2,000 | — | — |
| 2022-09-23 | $5.91 | $5.91 | 19,800 | — | — |
| 2022-09-22 | $6.83 | $6.83 | 7,500 | — | — |
| 2022-09-21 | $6.75 | $6.75 | 500 | — | — |
| 2022-09-20 | $7.01 | $7.01 | 0 | — | — |
| 2022-09-19 | $7.01 | $7.01 | 300 | — | — |
| 2022-09-16 | $6.94 | $6.94 | 1,100 | — | — |
| 2022-09-15 | $7.67 | $7.67 | 400 | — | — |
| 2022-09-14 | $7.54 | $7.54 | 400 | — | — |
| 2022-09-13 | $7.90 | $7.90 | 0 | — | — |
| 2022-09-12 | $7.90 | $7.90 | 3,700 | — | — |
| 2022-09-09 | $7.98 | $7.98 | 400 | — | — |
| 2022-09-08 | $7.77 | $7.77 | 200 | — | — |
| 2022-09-07 | $8.00 | $8.00 | 500 | — | — |
| 2022-09-06 | $8.22 | $8.22 | 0 | — | — |
| 2022-09-02 | $8.22 | $8.22 | 11,900 | — | — |
| 2022-09-01 | $8.18 | $8.18 | 11,300 | — | — |
| 2022-08-31 | $8.60 | $8.60 | 4,200 | — | — |
| 2022-08-30 | $8.39 | $8.39 | 300 | — | — |
| 2022-08-29 | $8.57 | $8.57 | 1,100 | — | — |
| 2022-08-26 | $8.59 | $8.59 | 0 | — | — |
| 2022-08-25 | $8.59 | $8.59 | 0 | — | — |
| 2022-08-24 | $8.59 | $8.59 | 0 | — | — |
| 2022-08-23 | $8.59 | $8.59 | 5,700 | — | — |
| 2022-08-22 | $8.38 | $8.38 | 600 | — | — |
| 2022-08-19 | $8.82 | $8.82 | 600 | — | — |
| 2022-08-18 | $9.69 | $9.69 | 300 | — | — |
| 2022-08-17 | $9.60 | $9.60 | 600 | — | — |
| 2022-08-16 | $9.26 | $9.26 | 2,800 | — | — |
| 2022-08-15 | $9.38 | $9.38 | 1,400 | — | — |
| 2022-08-12 | $9.73 | $9.73 | 7,400 | — | — |
| 2022-08-11 | $9.18 | $9.18 | 1,000 | — | — |
| 2022-08-10 | $8.31 | $8.31 | 6,400 | — | — |
| 2022-08-09 | $8.00 | $8.00 | 0 | — | — |
| 2022-08-08 | $8.00 | $8.00 | 600 | — | — |
| 2022-08-05 | $7.95 | $7.95 | 0 | — | — |
| 2022-08-04 | $7.95 | $7.95 | 1,600 | — | — |
| 2022-08-03 | $7.99 | $7.99 | 800 | — | — |
| 2022-08-02 | $8.00 | $8.00 | 3,600 | — | — |
| 2022-08-01 | $7.75 | $7.75 | 0 | — | — |
| 2022-07-29 | $7.75 | $7.75 | 300 | — | — |
| 2022-07-28 | $7.77 | $7.77 | 0 | — | — |
| 2022-07-27 | $7.77 | $7.77 | 200 | — | — |
| 2022-07-26 | $7.99 | $7.99 | 7,300 | — | — |
| 2022-07-25 | $7.72 | $7.72 | 0 | — | — |
| 2022-07-22 | $7.72 | $7.72 | 1,500 | — | — |
| 2022-07-21 | $7.72 | $7.72 | 200 | — | — |
| 2022-07-20 | $8.07 | $8.07 | 9,600 | — | — |
| 2022-07-19 | $8.00 | $8.00 | 3,500 | — | — |
| 2022-07-18 | $8.00 | $8.00 | 1,100 | — | — |
| 2022-07-15 | $8.00 | $8.00 | 200 | — | — |
| 2022-07-14 | $8.00 | $8.00 | 100 | — | — |
| 2022-07-13 | $8.10 | $8.10 | 0 | — | — |
| 2022-07-12 | $8.10 | $8.10 | 3,100 | — | — |
| 2022-07-11 | $8.62 | $8.62 | 3,700 | — | — |
| 2022-07-08 | $8.62 | $8.62 | 5,600 | — | — |
| 2022-07-07 | $8.62 | $8.62 | 5,700 | — | — |
| 2022-07-06 | $8.62 | $8.62 | 9,400 | — | — |
| 2022-07-05 | $8.40 | $8.40 | 0 | — | — |
| 2022-07-01 | $8.40 | $8.40 | 0 | — | — |
| 2022-06-30 | $8.40 | $8.40 | 0 | — | — |
| 2022-06-29 | $8.40 | $8.40 | 2,600 | — | — |
| 2022-06-28 | $9.05 | $9.05 | 500 | — | — |
| 2022-06-27 | $8.71 | $8.71 | 1,100 | — | — |
| 2022-06-24 | $8.65 | $8.65 | 4,800 | — | — |
| 2022-06-23 | $8.29 | $8.29 | 12,300 | — | — |
| 2022-06-22 | $7.71 | $7.71 | 2,200 | — | — |
| 2022-06-21 | $8.09 | $8.09 | 10,000 | — | — |
| 2022-06-17 | $7.28 | $7.28 | 46,200 | — | — |
| 2022-06-16 | $7.20 | $7.20 | 3,100 | — | — |
| 2022-06-15 | $7.50 | $7.50 | 39,100 | — | — |
| 2022-06-14 | $7.28 | $7.28 | 13,200 | — | — |
| 2022-06-13 | $7.66 | $7.66 | 600 | — | — |
| 2022-06-10 | $8.43 | $8.43 | 4,000 | — | — |
| 2022-06-09 | $9.00 | $9.00 | 300 | — | — |
| 2022-06-08 | $9.11 | $9.11 | 15,300 | — | — |
| 2022-06-07 | $9.50 | $9.50 | 800 | — | — |
| 2022-06-06 | $9.50 | $9.50 | 0 | — | — |
| 2022-06-03 | $9.50 | $9.50 | 200 | — | — |
| 2022-06-02 | $9.20 | $9.20 | 0 | — | — |
| 2022-06-01 | $9.20 | $9.20 | 400 | — | — |
| 2022-05-31 | $9.31 | $9.31 | 20,100 | — | — |
| 2022-05-27 | $8.08 | $8.08 | 300 | — | — |
| 2022-05-26 | $8.15 | $8.15 | 1,100 | — | — |
| 2022-05-25 | $7.69 | $7.69 | 600 | — | — |
| 2022-05-24 | $8.10 | $8.10 | 200 | — | — |
| 2022-05-23 | $8.06 | $8.06 | 0 | — | — |
| 2022-05-20 | $8.06 | $8.06 | 7,200 | — | — |
| 2022-05-19 | $8.61 | $8.61 | 0 | — | — |
| 2022-05-18 | $8.61 | $8.61 | 800 | — | — |
| 2022-05-17 | $8.86 | $8.86 | 1,600 | — | — |
| 2022-05-16 | $9.00 | $9.00 | 1,500 | — | — |
| 2022-05-13 | $9.40 | $9.40 | 1,300 | — | — |
| 2022-05-12 | $8.79 | $8.79 | 700 | — | — |
| 2022-05-11 | $9.13 | $9.13 | 400 | — | — |
| 2022-05-10 | $9.79 | $9.79 | 300 | — | — |
| 2022-05-09 | $9.99 | $9.99 | 700 | — | — |
| 2022-05-06 | $10.62 | $10.62 | 300 | — | — |
| 2022-05-05 | $11.32 | $11.32 | 100 | — | — |
| 2022-05-04 | $11.32 | $11.32 | 800 | — | — |
| 2022-05-03 | $11.65 | $11.65 | 400 | — | — |
| 2022-05-02 | $11.13 | $11.13 | 1,300 | — | — |
| 2022-04-29 | $11.65 | $11.65 | 0 | — | — |
| 2022-04-28 | $11.65 | $11.65 | 800 | — | — |
| 2022-04-27 | $11.70 | $11.70 | 0 | — | — |
| 2022-04-26 | $11.70 | $11.70 | 1,200 | — | — |
| 2022-04-25 | $13.44 | $13.44 | 0 | — | — |
| 2022-04-22 | $13.44 | $13.44 | 0 | — | — |
| 2022-04-21 | $13.44 | $13.44 | 0 | — | — |
| 2022-04-20 | $13.44 | $13.44 | 400 | — | — |
| 2022-04-19 | $13.41 | $13.41 | 2,500 | — | — |
| 2022-04-18 | $13.59 | $13.59 | 1,200 | — | — |
| 2022-04-14 | $13.57 | $13.57 | 100 | — | — |
| 2022-04-13 | $13.85 | $13.85 | 3,400 | — | — |
| 2022-04-12 | $15.02 | $15.02 | 0 | — | — |
| 2022-04-11 | $15.02 | $15.02 | 200 | — | — |
| 2022-04-08 | $15.02 | $15.02 | 0 | — | — |
| 2022-04-07 | $15.02 | $15.02 | 0 | — | — |
| 2022-04-06 | $15.02 | $15.02 | 1,700 | — | — |
| 2022-04-05 | $15.99 | $15.99 | 900 | — | — |
| 2022-04-04 | $14.80 | $14.80 | 700 | — | — |
| 2022-04-01 | $14.30 | $14.30 | 700 | — | — |
| 2022-03-31 | $14.26 | $14.26 | 1,300 | — | — |
| 2022-03-30 | $13.64 | $13.64 | 100 | — | — |
| 2022-03-29 | $13.95 | $13.95 | 700 | — | — |
| 2022-03-28 | $14.21 | $14.21 | 0 | — | — |
| 2022-03-25 | $14.21 | $14.21 | 0 | — | — |
| 2022-03-24 | $14.21 | $14.21 | 0 | — | — |
| 2022-03-23 | $14.21 | $14.21 | 0 | — | — |
| 2022-03-22 | $14.21 | $14.21 | 200 | — | — |
| 2022-03-21 | $15.03 | $15.03 | 0 | — | — |
| 2022-03-18 | $15.03 | $15.03 | 200 | — | — |
| 2022-03-17 | $13.90 | $13.90 | 0 | — | — |
| 2022-03-16 | $13.90 | $13.90 | 2,000 | — | — |
| 2022-03-15 | $12.27 | $12.27 | 0 | — | — |
| 2022-03-14 | $12.27 | $12.27 | 0 | — | — |
| 2022-03-11 | $12.27 | $12.27 | 0 | — | — |
| 2022-03-10 | $12.27 | $12.27 | 400 | — | — |
| 2022-03-09 | $12.11 | $12.11 | 100 | — | — |
| 2022-03-08 | $12.02 | $12.02 | 1,200 | — | — |
| 2022-03-07 | $12.10 | $12.10 | 300 | — | — |
| 2022-03-04 | $13.03 | $13.03 | 1,500 | — | — |
| 2022-03-03 | $13.32 | $13.32 | 0 | — | — |
| 2022-03-02 | $13.32 | $13.32 | 700 | — | — |
| 2022-03-01 | $13.00 | $13.00 | 300 | — | — |
| 2022-02-28 | $12.71 | $12.71 | 1,000 | — | — |
| 2022-02-25 | $12.48 | $12.48 | 200 | — | — |
| 2022-02-24 | $12.30 | $12.30 | 900 | — | — |
| 2022-02-23 | $12.56 | $12.56 | 1,400 | — | — |
| 2022-02-22 | $12.20 | $12.20 | 100 | — | — |
| 2022-02-18 | $12.38 | $12.38 | 1,800 | — | — |
| 2022-02-17 | $13.70 | $13.70 | 0 | — | — |
| 2022-02-16 | $13.70 | $13.70 | 100 | — | — |
| 2022-02-15 | $13.70 | $13.70 | 0 | — | — |
| 2022-02-14 | $13.70 | $13.70 | 300 | — | — |
| 2022-02-11 | $13.60 | $13.60 | 1,400 | — | — |
| 2022-02-10 | $13.80 | $13.80 | 800 | — | — |
| 2022-02-09 | $13.70 | $13.70 | 1,500 | — | — |
| 2022-02-08 | $13.91 | $13.91 | 0 | — | — |
| 2022-02-07 | $13.91 | $13.91 | 2,000 | — | — |
| 2022-02-04 | $13.42 | $13.42 | 7,800 | — | — |
| 2022-02-03 | $13.55 | $13.55 | 1,100 | — | — |
| 2022-02-02 | $13.71 | $13.71 | 1,000 | — | — |
| 2022-02-01 | $14.00 | $14.00 | 400 | — | — |
| 2022-01-31 | $14.55 | $14.55 | 600 | — | — |
| 2022-01-28 | $14.78 | $14.78 | 2,700 | — | — |
| 2022-01-27 | $14.65 | $14.65 | 1,900 | — | — |
| 2022-01-26 | $14.76 | $14.76 | 400 | — | — |
| 2022-01-25 | $14.07 | $14.07 | 200 | — | — |
| 2022-01-24 | $14.00 | $14.00 | 5,100 | — | — |
| 2022-01-21 | $16.31 | $16.31 | 0 | — | — |
| 2022-01-20 | $16.31 | $16.31 | 200 | — | — |
| 2022-01-19 | $16.02 | $16.02 | 200 | — | — |
| 2022-01-18 | $16.40 | $16.40 | 0 | — | — |
| 2022-01-14 | $16.40 | $16.40 | 0 | — | — |
| 2022-01-13 | $16.40 | $16.40 | 700 | — | — |
| 2022-01-12 | $16.65 | $16.65 | 400 | — | — |
| 2022-01-11 | $16.66 | $16.66 | 600 | — | — |
| 2022-01-10 | $16.20 | $16.20 | 500 | — | — |
| 2022-01-07 | $16.65 | $16.65 | 200 | — | — |
| 2022-01-06 | $16.77 | $16.77 | 900 | — | — |
| 2022-01-05 | $17.46 | $17.46 | 3,900 | — | — |
| 2022-01-04 | $17.39 | $17.39 | 400 | — | — |
| 2022-01-03 | $18.80 | $18.80 | 1,200 | — | — |