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
- 2008-01-30 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 | $5.00 | $5.95 | 168,900 | — | — |
| 2022-12-29 | $5.10 | $6.07 | 230,190 | — | — |
| 2022-12-28 | $5.10 | $6.07 | 79,230 | — | — |
| 2022-12-27 | $5.30 | $6.31 | 151,780 | — | — |
| 2022-12-23 | $5.70 | $6.49 | 251,600 | — | — |
| 2022-12-22 | $5.50 | $6.26 | 122,680 | — | — |
| 2022-12-21 | $5.70 | $6.49 | 333,740 | — | — |
| 2022-12-20 | $5.30 | $6.03 | 160,230 | — | — |
| 2022-12-19 | $5.00 | $5.69 | 84,700 | — | — |
| 2022-12-16 | $5.10 | $5.81 | 66,080 | — | — |
| 2022-12-15 | $5.10 | $5.81 | 97,860 | — | — |
| 2022-12-14 | $5.10 | $5.81 | 157,950 | — | — |
| 2022-12-13 | $5.10 | $5.81 | 134,120 | — | — |
| 2022-12-12 | $5.30 | $6.03 | 94,480 | — | — |
| 2022-12-09 | $5.20 | $5.92 | 108,700 | — | — |
| 2022-12-08 | $5.00 | $5.69 | 78,050 | — | — |
| 2022-12-07 | $4.90 | $5.58 | 106,050 | — | — |
| 2022-12-06 | $5.20 | $5.92 | 97,090 | — | — |
| 2022-12-05 | $5.20 | $5.92 | 160,980 | — | — |
| 2022-12-02 | $5.20 | $5.92 | 124,070 | — | — |
| 2022-12-01 | $5.10 | $5.81 | 330,830 | — | — |
| 2022-11-30 | $5.20 | $5.92 | 478,510 | — | — |
| 2022-11-29 | $5.00 | $5.69 | 252,790 | — | — |
| 2022-11-28 | $5.20 | $5.92 | 79,370 | — | — |
| 2022-11-25 | $5.20 | $5.92 | 87,690 | — | — |
| 2022-11-23 | $5.10 | $5.81 | 130,650 | — | — |
| 2022-11-22 | $5.00 | $5.69 | 147,180 | — | — |
| 2022-11-21 | $4.90 | $5.58 | 104,950 | — | — |
| 2022-11-18 | $4.90 | $5.58 | 96,660 | — | — |
| 2022-11-17 | $4.90 | $5.58 | 109,790 | — | — |
| 2022-11-16 | $5.00 | $5.69 | 122,890 | — | — |
| 2022-11-15 | $5.20 | $5.92 | 214,170 | — | — |
| 2022-11-14 | $5.10 | $5.81 | 299,700 | — | — |
| 2022-11-11 | $4.80 | $5.46 | 194,270 | — | — |
| 2022-11-10 | $4.60 | $5.24 | 99,430 | — | — |
| 2022-11-09 | $4.60 | $5.24 | 49,170 | — | — |
| 2022-11-08 | $4.70 | $5.35 | 115,320 | — | — |
| 2022-11-07 | $4.70 | $5.35 | 99,220 | — | — |
| 2022-11-04 | $4.80 | $5.46 | 104,150 | — | — |
| 2022-11-03 | $4.60 | $5.24 | 74,270 | — | — |
| 2022-11-02 | $4.60 | $5.24 | 72,480 | — | — |
| 2022-11-01 | $4.60 | $5.24 | 161,680 | — | — |
| 2022-10-31 | $4.50 | $5.12 | 315,740 | — | — |
| 2022-10-28 | $4.60 | $5.24 | 226,300 | — | — |
| 2022-10-27 | $4.80 | $5.46 | 224,840 | — | — |
| 2022-10-26 | $4.90 | $5.58 | 157,150 | — | — |
| 2022-10-25 | $4.80 | $5.46 | 112,200 | — | — |
| 2022-10-24 | $4.80 | $5.46 | 169,930 | — | — |
| 2022-10-21 | $4.90 | $5.58 | 165,340 | — | — |
| 2022-10-20 | $5.00 | $5.69 | 120,260 | — | — |
| 2022-10-19 | $4.90 | $5.58 | 115,190 | — | — |
| 2022-10-18 | $5.00 | $5.69 | 135,850 | — | — |
| 2022-10-17 | $5.00 | $5.69 | 199,810 | — | — |
| 2022-10-14 | $4.90 | $5.58 | 151,140 | — | — |
| 2022-10-13 | $4.80 | $5.46 | 263,690 | — | — |
| 2022-10-12 | $4.80 | $5.46 | 276,070 | — | — |
| 2022-10-11 | $4.60 | $5.24 | 203,650 | — | — |
| 2022-10-10 | $4.80 | $5.46 | 179,430 | — | — |
| 2022-10-07 | $5.10 | $5.81 | 127,080 | — | — |
| 2022-10-06 | $5.10 | $5.81 | 518,940 | — | — |
| 2022-10-05 | $5.70 | $6.49 | 769,000 | — | — |
| 2022-10-04 | $5.30 | $6.03 | 509,540 | — | — |
| 2022-10-03 | $4.80 | $5.46 | 85,210 | — | — |
| 2022-09-30 | $4.70 | $5.35 | 143,710 | — | — |
| 2022-09-29 | $4.70 | $5.35 | 152,930 | — | — |
| 2022-09-28 | $4.90 | $5.58 | 280,990 | — | — |
| 2022-09-27 | $4.70 | $5.35 | 348,790 | — | — |
| 2022-09-26 | $4.90 | $5.58 | 236,890 | — | — |
| 2022-09-23 | $5.40 | $6.15 | 241,470 | — | — |
| 2022-09-22 | $5.30 | $6.03 | 185,990 | — | — |
| 2022-09-21 | $5.60 | $6.09 | 183,310 | — | — |
| 2022-09-20 | $5.90 | $6.42 | 415,200 | — | — |
| 2022-09-19 | $5.60 | $6.09 | 307,750 | — | — |
| 2022-09-16 | $5.50 | $5.98 | 329,850 | — | — |
| 2022-09-15 | $5.80 | $6.31 | 164,030 | — | — |
| 2022-09-14 | $5.80 | $6.31 | 177,970 | — | — |
| 2022-09-13 | $5.60 | $6.09 | 198,840 | — | — |
| 2022-09-12 | $5.50 | $5.98 | 184,330 | — | — |
| 2022-09-09 | $5.40 | $5.87 | 139,310 | — | — |
| 2022-09-08 | $5.20 | $5.66 | 147,540 | — | — |
| 2022-09-07 | $5.30 | $5.76 | 209,980 | — | — |
| 2022-09-06 | $5.00 | $5.44 | 426,980 | — | — |
| 2022-09-02 | $5.30 | $5.76 | 110,730 | — | — |
| 2022-09-01 | $5.30 | $5.76 | 255,090 | — | — |
| 2022-08-31 | $5.40 | $5.87 | 298,350 | — | — |
| 2022-08-30 | $5.70 | $6.20 | 280,920 | — | — |
| 2022-08-29 | $6.10 | $6.63 | 276,110 | — | — |
| 2022-08-26 | $5.70 | $6.20 | 220,090 | — | — |
| 2022-08-25 | $6.00 | $6.53 | 299,250 | — | — |
| 2022-08-24 | $6.10 | $6.63 | 320,010 | — | — |
| 2022-08-23 | $6.40 | $6.96 | 188,770 | — | — |
| 2022-08-22 | $6.30 | $6.85 | 262,350 | — | — |
| 2022-08-19 | $6.60 | $7.18 | 311,950 | — | — |
| 2022-08-18 | $6.90 | $7.50 | 406,800 | — | — |
| 2022-08-17 | $7.10 | $7.72 | 210,140 | — | — |
| 2022-08-16 | $7.10 | $7.72 | 276,920 | — | — |
| 2022-08-15 | $7.30 | $7.94 | 450,120 | — | — |
| 2022-08-12 | $7.40 | $8.05 | 249,490 | — | — |
| 2022-08-11 | $7.50 | $8.16 | 274,780 | — | — |
| 2022-08-10 | $7.50 | $8.16 | 234,490 | — | — |
| 2022-08-09 | $7.40 | $8.05 | 224,420 | — | — |
| 2022-08-08 | $7.40 | $8.05 | 313,670 | — | — |
| 2022-08-05 | $7.20 | $7.83 | 297,390 | — | — |
| 2022-08-04 | $6.90 | $7.50 | 328,850 | — | — |
| 2022-08-03 | $7.20 | $7.83 | 343,970 | — | — |
| 2022-08-02 | $7.30 | $7.94 | 163,250 | — | — |
| 2022-08-01 | $7.30 | $7.94 | 169,810 | — | — |
| 2022-07-29 | $7.10 | $7.72 | 150,440 | — | — |
| 2022-07-28 | $7.20 | $7.83 | 154,010 | — | — |
| 2022-07-27 | $7.10 | $7.72 | 126,780 | — | — |
| 2022-07-26 | $7.10 | $7.72 | 138,740 | — | — |
| 2022-07-25 | $7.10 | $7.72 | 206,070 | — | — |
| 2022-07-22 | $7.10 | $7.72 | 211,160 | — | — |
| 2022-07-21 | $7.70 | $8.37 | 150,340 | — | — |
| 2022-07-20 | $7.60 | $8.27 | 198,050 | — | — |
| 2022-07-19 | $7.50 | $8.16 | 278,370 | — | — |
| 2022-07-18 | $7.40 | $8.05 | 156,860 | — | — |
| 2022-07-15 | $7.30 | $7.94 | 710,150 | — | — |
| 2022-07-14 | $7.00 | $7.61 | 220,570 | — | — |
| 2022-07-13 | $6.90 | $7.50 | 140,530 | — | — |
| 2022-07-12 | $6.90 | $7.50 | 290,750 | — | — |
| 2022-07-11 | $7.20 | $7.83 | 255,490 | — | — |
| 2022-07-08 | $7.10 | $7.72 | 213,200 | — | — |
| 2022-07-07 | $7.20 | $7.83 | 413,710 | — | — |
| 2022-07-06 | $6.70 | $7.29 | 777,070 | — | — |
| 2022-07-05 | $7.50 | $8.16 | 331,950 | — | — |
| 2022-07-01 | $7.80 | $8.48 | 500,160 | — | — |
| 2022-06-30 | $8.10 | $8.81 | 323,440 | — | — |
| 2022-06-29 | $8.10 | $8.81 | 447,510 | — | — |
| 2022-06-28 | $8.30 | $9.03 | 394,400 | — | — |
| 2022-06-27 | $8.30 | $9.03 | 361,500 | — | — |
| 2022-06-24 | $8.30 | $8.76 | 436,100 | — | — |
| 2022-06-23 | $8.10 | $8.54 | 571,010 | — | — |
| 2022-06-22 | $8.10 | $8.54 | 813,930 | — | — |
| 2022-06-21 | $9.10 | $9.60 | 608,350 | — | — |
| 2022-06-17 | $9.70 | $10.23 | 270,350 | — | — |
| 2022-06-16 | $9.70 | $10.23 | 196,040 | — | — |
| 2022-06-15 | $10.20 | $10.76 | 156,440 | — | — |
| 2022-06-14 | $10.10 | $10.65 | 340,210 | — | — |
| 2022-06-13 | $9.70 | $10.23 | 575,550 | — | — |
| 2022-06-10 | $10.50 | $11.08 | 263,490 | — | — |
| 2022-06-09 | $10.50 | $11.08 | 228,650 | — | — |
| 2022-06-08 | $11.10 | $11.71 | 477,580 | — | — |
| 2022-06-07 | $11.50 | $12.13 | 181,350 | — | — |
| 2022-06-06 | $11.40 | $12.03 | 336,190 | — | — |
| 2022-06-03 | $11.80 | $12.45 | 171,790 | — | — |
| 2022-06-02 | $11.70 | $12.34 | 239,340 | — | — |
| 2022-06-01 | $11.70 | $12.34 | 296,700 | — | — |
| 2022-05-31 | $11.40 | $12.03 | 575,670 | — | — |
| 2022-05-27 | $12.00 | $12.66 | 588,900 | — | — |
| 2022-05-26 | $12.00 | $12.66 | 252,850 | — | — |
| 2022-05-25 | $12.10 | $12.76 | 247,580 | — | — |
| 2022-05-24 | $11.80 | $12.45 | 533,540 | — | — |
| 2022-05-23 | $12.30 | $12.98 | 440,660 | — | — |
| 2022-05-20 | $11.80 | $12.45 | 362,190 | — | — |
| 2022-05-19 | $12.00 | $12.66 | 341,380 | — | — |
| 2022-05-18 | $11.40 | $12.03 | 318,630 | — | — |
| 2022-05-17 | $11.70 | $12.34 | 328,880 | — | — |
| 2022-05-16 | $11.30 | $11.92 | 276,860 | — | — |
| 2022-05-13 | $11.00 | $11.60 | 505,190 | — | — |
| 2022-05-12 | $10.40 | $10.97 | 369,720 | — | — |
| 2022-05-11 | $11.00 | $11.60 | 446,130 | — | — |
| 2022-05-10 | $10.60 | $11.18 | 272,030 | — | — |
| 2022-05-09 | $10.30 | $10.87 | 360,960 | — | — |
| 2022-05-06 | $11.20 | $11.81 | 150,020 | — | — |
| 2022-05-05 | $11.20 | $11.81 | 162,570 | — | — |
| 2022-05-04 | $11.50 | $12.13 | 443,790 | — | — |
| 2022-05-03 | $10.80 | $11.39 | 138,500 | — | — |
| 2022-05-02 | $10.30 | $10.87 | 107,710 | — | — |
| 2022-04-29 | $10.40 | $10.97 | 183,620 | — | — |
| 2022-04-28 | $10.60 | $11.18 | 112,050 | — | — |
| 2022-04-27 | $10.70 | $11.29 | 248,240 | — | — |
| 2022-04-26 | $10.40 | $10.97 | 292,130 | — | — |
| 2022-04-25 | $10.20 | $10.76 | 757,160 | — | — |
| 2022-04-22 | $11.10 | $11.71 | 191,380 | — | — |
| 2022-04-21 | $11.30 | $11.92 | 445,620 | — | — |
| 2022-04-20 | $11.50 | $12.13 | 158,610 | — | — |
| 2022-04-19 | $11.70 | $12.34 | 327,960 | — | — |
| 2022-04-18 | $11.80 | $12.45 | 450,920 | — | — |
| 2022-04-14 | $11.80 | $12.45 | 391,180 | — | — |
| 2022-04-13 | $10.90 | $11.50 | 167,220 | — | — |
| 2022-04-12 | $10.70 | $11.29 | 396,620 | — | — |
| 2022-04-11 | $10.70 | $11.29 | 390,830 | — | — |
| 2022-04-08 | $11.20 | $11.81 | 391,110 | — | — |
| 2022-04-07 | $11.20 | $11.81 | 389,960 | — | — |
| 2022-04-06 | $10.70 | $11.29 | 378,510 | — | — |
| 2022-04-05 | $11.00 | $11.60 | 358,260 | — | — |
| 2022-04-04 | $11.00 | $11.60 | 260,510 | — | — |
| 2022-04-01 | $11.50 | $12.13 | 190,310 | — | — |
| 2022-03-31 | $11.40 | $12.03 | 151,560 | — | — |
| 2022-03-30 | $11.60 | $12.24 | 300,200 | — | — |
| 2022-03-29 | $11.40 | $12.03 | 367,210 | — | — |
| 2022-03-28 | $11.60 | $12.24 | 249,160 | — | — |
| 2022-03-25 | $11.50 | $12.13 | 232,630 | — | — |
| 2022-03-24 | $11.70 | $12.34 | 233,910 | — | — |
| 2022-03-23 | $12.30 | $12.45 | 265,920 | — | — |
| 2022-03-22 | $11.90 | $12.04 | 251,120 | — | — |
| 2022-03-21 | $11.80 | $11.94 | 231,750 | — | — |
| 2022-03-18 | $11.70 | $11.84 | 248,680 | — | — |
| 2022-03-17 | $11.90 | $12.04 | 123,630 | — | — |
| 2022-03-16 | $11.70 | $11.84 | 203,910 | — | — |
| 2022-03-15 | $11.00 | $11.13 | 525,990 | — | — |
| 2022-03-14 | $11.60 | $11.74 | 520,750 | — | — |
| 2022-03-11 | $12.80 | $12.95 | 378,650 | — | — |
| 2022-03-10 | $13.30 | $13.46 | 813,740 | — | — |
| 2022-03-09 | $12.70 | $12.85 | 774,080 | — | — |
| 2022-03-08 | $12.30 | $12.45 | 593,830 | — | — |
| 2022-03-07 | $12.60 | $12.75 | 1,201,000 | — | — |
| 2022-03-04 | $11.40 | $11.54 | 262,610 | — | — |
| 2022-03-03 | $11.60 | $11.74 | 182,020 | — | — |
| 2022-03-02 | $11.80 | $11.94 | 631,500 | — | — |
| 2022-03-01 | $11.20 | $11.33 | 368,930 | — | — |
| 2022-02-28 | $11.10 | $11.23 | 474,940 | — | — |
| 2022-02-25 | $11.50 | $11.64 | 319,380 | — | — |
| 2022-02-24 | $11.30 | $11.44 | 687,080 | — | — |
| 2022-02-23 | $11.90 | $12.04 | 496,120 | — | — |
| 2022-02-22 | $11.90 | $12.04 | 440,050 | — | — |
| 2022-02-18 | $11.60 | $11.74 | 213,140 | — | — |
| 2022-02-17 | $11.70 | $11.84 | 371,020 | — | — |
| 2022-02-16 | $11.60 | $11.74 | 222,240 | — | — |
| 2022-02-15 | $11.50 | $11.64 | 209,290 | — | — |
| 2022-02-14 | $11.40 | $11.54 | 309,040 | — | — |
| 2022-02-11 | $11.50 | $11.64 | 528,130 | — | — |
| 2022-02-10 | $12.10 | $12.25 | 941,450 | — | — |
| 2022-02-09 | $11.70 | $11.84 | 666,670 | — | — |
| 2022-02-08 | $10.90 | $11.03 | 286,870 | — | — |
| 2022-02-07 | $11.00 | $11.13 | 552,600 | — | — |
| 2022-02-04 | $10.50 | $10.63 | 213,690 | — | — |
| 2022-02-03 | $10.30 | $10.42 | 197,210 | — | — |
| 2022-02-02 | $10.80 | $10.93 | 313,740 | — | — |
| 2022-02-01 | $10.70 | $10.83 | 413,910 | — | — |
| 2022-01-31 | $10.20 | $10.32 | 440,490 | — | — |
| 2022-01-28 | $10.00 | $10.12 | 963,920 | — | — |
| 2022-01-27 | $8.90 | $9.01 | 205,290 | — | — |
| 2022-01-26 | $8.60 | $8.70 | 188,390 | — | — |
| 2022-01-25 | $8.90 | $9.01 | 171,720 | — | — |
| 2022-01-24 | $8.70 | $8.80 | 447,840 | — | — |
| 2022-01-21 | $8.80 | $8.91 | 373,980 | — | — |
| 2022-01-20 | $9.20 | $9.31 | 124,700 | — | — |
| 2022-01-19 | $9.10 | $9.21 | 248,990 | — | — |
| 2022-01-18 | $9.30 | $9.41 | 168,200 | — | — |
| 2022-01-14 | $9.20 | $9.31 | 242,710 | — | — |
| 2022-01-13 | $9.10 | $9.21 | 335,190 | — | — |
| 2022-01-12 | $9.10 | $9.21 | 254,220 | — | — |
| 2022-01-11 | $9.30 | $9.41 | 280,860 | — | — |
| 2022-01-10 | $9.20 | $9.31 | 279,430 | — | — |
| 2022-01-07 | $9.40 | $9.51 | 115,800 | — | — |
| 2022-01-06 | $9.30 | $9.41 | 250,040 | — | — |
| 2022-01-05 | $9.00 | $9.11 | 297,550 | — | — |
| 2022-01-04 | $9.20 | $9.31 | 126,810 | — | — |
| 2022-01-03 | $9.30 | $9.41 | 331,650 | — | — |