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
- 2018-01-26 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 | $5.38 | $5.38 | 39,100 | — | — |
| 2022-12-29 | $5.81 | $5.81 | 17,700 | — | — |
| 2022-12-28 | $5.49 | $5.49 | 28,300 | — | — |
| 2022-12-27 | $5.27 | $5.27 | 38,100 | — | — |
| 2022-12-23 | $5.64 | $5.64 | 14,600 | — | — |
| 2022-12-22 | $5.75 | $5.75 | 54,900 | — | — |
| 2022-12-21 | $6.00 | $6.00 | 11,700 | — | — |
| 2022-12-20 | $6.00 | $6.00 | 23,100 | — | — |
| 2022-12-19 | $6.01 | $6.01 | 28,800 | — | — |
| 2022-12-16 | $6.56 | $6.56 | 81,400 | — | — |
| 2022-12-15 | $6.85 | $6.85 | 20,000 | — | — |
| 2022-12-14 | $6.63 | $6.63 | 15,700 | — | — |
| 2022-12-13 | $6.47 | $6.47 | 42,400 | — | — |
| 2022-12-12 | $6.43 | $6.43 | 16,800 | — | — |
| 2022-12-09 | $6.31 | $6.31 | 26,400 | — | — |
| 2022-12-08 | $6.48 | $6.48 | 27,900 | — | — |
| 2022-12-07 | $6.60 | $6.60 | 18,800 | — | — |
| 2022-12-06 | $6.31 | $6.31 | 28,500 | — | — |
| 2022-12-05 | $6.46 | $6.46 | 29,100 | — | — |
| 2022-12-02 | $6.77 | $6.77 | 20,700 | — | — |
| 2022-12-01 | $6.65 | $6.65 | 14,700 | — | — |
| 2022-11-30 | $6.70 | $6.70 | 21,200 | — | — |
| 2022-11-29 | $6.58 | $6.58 | 26,300 | — | — |
| 2022-11-28 | $6.64 | $6.64 | 109,800 | — | — |
| 2022-11-25 | $6.67 | $6.67 | 3,300 | — | — |
| 2022-11-23 | $6.73 | $6.73 | 13,200 | — | — |
| 2022-11-22 | $6.82 | $6.82 | 11,800 | — | — |
| 2022-11-21 | $6.82 | $6.82 | 20,300 | — | — |
| 2022-11-18 | $6.86 | $6.86 | 19,100 | — | — |
| 2022-11-17 | $6.65 | $6.65 | 32,900 | — | — |
| 2022-11-16 | $6.67 | $6.67 | 20,800 | — | — |
| 2022-11-15 | $6.65 | $6.65 | 32,700 | — | — |
| 2022-11-14 | $6.64 | $6.64 | 27,900 | — | — |
| 2022-11-11 | $6.61 | $6.61 | 21,600 | — | — |
| 2022-11-10 | $6.50 | $6.50 | 29,900 | — | — |
| 2022-11-09 | $6.36 | $6.36 | 41,400 | — | — |
| 2022-11-08 | $6.36 | $6.36 | 53,000 | — | — |
| 2022-11-07 | $6.24 | $6.24 | 18,200 | — | — |
| 2022-11-04 | $6.11 | $6.11 | 23,100 | — | — |
| 2022-11-03 | $6.13 | $6.13 | 28,700 | — | — |
| 2022-11-02 | $6.20 | $6.20 | 80,400 | — | — |
| 2022-11-01 | $6.30 | $6.30 | 25,800 | — | — |
| 2022-10-31 | $6.41 | $6.41 | 89,000 | — | — |
| 2022-10-28 | $6.11 | $6.11 | 232,200 | — | — |
| 2022-10-27 | $6.81 | $6.81 | 61,033 | — | — |
| 2022-10-26 | $6.90 | $6.90 | 27,707 | — | — |
| 2022-10-25 | $7.02 | $7.02 | 18,853 | — | — |
| 2022-10-24 | $6.84 | $6.84 | 12,567 | — | — |
| 2022-10-21 | $6.71 | $6.71 | 20,460 | — | — |
| 2022-10-20 | $6.75 | $6.75 | 16,247 | — | — |
| 2022-10-19 | $6.71 | $6.71 | 8,120 | — | — |
| 2022-10-18 | $7.05 | $7.05 | 12,480 | — | — |
| 2022-10-17 | $6.95 | $6.94 | 20,660 | — | — |
| 2022-10-14 | $6.84 | $6.84 | 8,233 | — | — |
| 2022-10-13 | $6.84 | $6.84 | 39,733 | — | — |
| 2022-10-12 | $7.13 | $7.13 | 8,893 | — | — |
| 2022-10-11 | $7.04 | $7.04 | 13,693 | — | — |
| 2022-10-10 | $6.86 | $6.86 | 16,153 | — | — |
| 2022-10-07 | $7.20 | $7.20 | 16,067 | — | — |
| 2022-10-06 | $7.25 | $7.25 | 9,847 | — | — |
| 2022-10-05 | $7.31 | $7.31 | 22,240 | — | — |
| 2022-10-04 | $7.65 | $7.65 | 48,440 | — | — |
| 2022-10-03 | $7.43 | $7.43 | 39,540 | — | — |
| 2022-09-30 | $7.01 | $7.01 | 133,340 | — | — |
| 2022-09-29 | $7.02 | $7.02 | 35,567 | — | — |
| 2022-09-28 | $7.20 | $7.20 | 47,813 | — | — |
| 2022-09-27 | $7.35 | $7.35 | 12,967 | — | — |
| 2022-09-26 | $7.56 | $7.56 | 17,900 | — | — |
| 2022-09-23 | $7.70 | $7.70 | 13,113 | — | — |
| 2022-09-22 | $8.09 | $8.09 | 33,713 | — | — |
| 2022-09-21 | $8.42 | $8.42 | 14,520 | — | — |
| 2022-09-20 | $8.70 | $8.70 | 24,247 | — | — |
| 2022-09-19 | $8.72 | $8.72 | 17,547 | — | — |
| 2022-09-16 | $9.56 | $9.56 | 15,720 | — | — |
| 2022-09-15 | $9.56 | $9.56 | 34,513 | — | — |
| 2022-09-14 | $9.44 | $9.44 | 11,180 | — | — |
| 2022-09-13 | $9.30 | $9.30 | 11,047 | — | — |
| 2022-09-12 | $9.83 | $9.83 | 17,893 | — | — |
| 2022-09-09 | $10.05 | $10.05 | 16,700 | — | — |
| 2022-09-08 | $9.57 | $9.57 | 25,907 | — | — |
| 2022-09-07 | $9.90 | $9.90 | 25,700 | — | — |
| 2022-09-06 | $10.23 | $10.23 | 50,020 | — | — |
| 2022-09-02 | $9.72 | $9.72 | 15,160 | — | — |
| 2022-09-01 | $9.90 | $9.90 | 32,447 | — | — |
| 2022-08-31 | $9.60 | $9.60 | 9,220 | — | — |
| 2022-08-30 | $9.92 | $9.92 | 32,867 | — | — |
| 2022-08-29 | $10.43 | $10.43 | 26,013 | — | — |
| 2022-08-26 | $10.95 | $10.95 | 11,940 | — | — |
| 2022-08-25 | $10.98 | $10.98 | 15,087 | — | — |
| 2022-08-24 | $10.92 | $10.92 | 9,440 | — | — |
| 2022-08-23 | $10.95 | $10.95 | 27,353 | — | — |
| 2022-08-22 | $11.22 | $11.22 | 19,867 | — | — |
| 2022-08-19 | $12.60 | $12.60 | 43,473 | — | — |
| 2022-08-18 | $12.15 | $12.15 | 24,613 | — | — |
| 2022-08-17 | $12.90 | $12.90 | 48,233 | — | — |
| 2022-08-16 | $12.99 | $12.99 | 33,853 | — | — |
| 2022-08-15 | $12.44 | $12.44 | 43,547 | — | — |
| 2022-08-12 | $12.00 | $12.00 | 40,293 | — | — |
| 2022-08-11 | $11.69 | $11.69 | 67,213 | — | — |
| 2022-08-10 | $11.27 | $11.27 | 14,500 | — | — |
| 2022-08-09 | $11.45 | $11.45 | 76,813 | — | — |
| 2022-08-08 | $11.28 | $11.28 | 29,453 | — | — |
| 2022-08-05 | $11.39 | $11.39 | 31,400 | — | — |
| 2022-08-04 | $11.25 | $11.25 | 25,373 | — | — |
| 2022-08-03 | $10.29 | $10.29 | 33,073 | — | — |
| 2022-08-02 | $10.55 | $10.55 | 13,980 | — | — |
| 2022-08-01 | $10.26 | $10.26 | 32,067 | — | — |
| 2022-07-29 | $10.13 | $10.13 | 14,947 | — | — |
| 2022-07-28 | $10.74 | $10.74 | 29,967 | — | — |
| 2022-07-27 | $10.05 | $10.05 | 10,660 | — | — |
| 2022-07-26 | $10.22 | $10.22 | 10,300 | — | — |
| 2022-07-25 | $10.44 | $10.44 | 11,573 | — | — |
| 2022-07-22 | $10.50 | $10.50 | 22,660 | — | — |
| 2022-07-21 | $11.00 | $11.00 | 16,407 | — | — |
| 2022-07-20 | $10.50 | $10.50 | 28,293 | — | — |
| 2022-07-19 | $10.40 | $10.40 | 29,533 | — | — |
| 2022-07-18 | $10.25 | $10.25 | 11,380 | — | — |
| 2022-07-15 | $10.16 | $10.16 | 10,273 | — | — |
| 2022-07-14 | $10.20 | $10.20 | 15,960 | — | — |
| 2022-07-13 | $10.10 | $10.10 | 21,720 | — | — |
| 2022-07-12 | $9.80 | $9.80 | 24,673 | — | — |
| 2022-07-11 | $9.74 | $9.74 | 32,733 | — | — |
| 2022-07-08 | $9.86 | $9.86 | 46,560 | — | — |
| 2022-07-07 | $9.90 | $9.90 | 82,140 | — | — |
| 2022-07-06 | $9.36 | $9.36 | 85,660 | — | — |
| 2022-07-05 | $9.27 | $9.27 | 27,440 | — | — |
| 2022-07-01 | $8.64 | $8.64 | 83,727 | — | — |
| 2022-06-30 | $9.24 | $9.24 | 43,280 | — | — |
| 2022-06-29 | $9.45 | $9.45 | 23,500 | — | — |
| 2022-06-28 | $9.51 | $9.51 | 30,500 | — | — |
| 2022-06-27 | $8.93 | $8.93 | 25,993 | — | — |
| 2022-06-24 | $8.75 | $8.75 | 534,180 | — | — |
| 2022-06-23 | $9.00 | $9.00 | 45,633 | — | — |
| 2022-06-22 | $8.30 | $8.30 | 39,333 | — | — |
| 2022-06-21 | $8.04 | $8.04 | 48,667 | — | — |
| 2022-06-17 | $8.67 | $8.67 | 28,213 | — | — |
| 2022-06-16 | $8.85 | $8.85 | 42,727 | — | — |
| 2022-06-15 | $8.93 | $8.93 | 106,033 | — | — |
| 2022-06-14 | $9.26 | $9.26 | 42,780 | — | — |
| 2022-06-13 | $9.68 | $9.68 | 49,807 | — | — |
| 2022-06-10 | $10.22 | $10.22 | 48,293 | — | — |
| 2022-06-09 | $10.49 | $10.49 | 58,487 | — | — |
| 2022-06-08 | $10.07 | $10.07 | 30,653 | — | — |
| 2022-06-07 | $9.38 | $9.38 | 60,573 | — | — |
| 2022-06-06 | $9.00 | $9.00 | 51,120 | — | — |
| 2022-06-03 | $8.55 | $8.55 | 27,747 | — | — |
| 2022-06-02 | $8.25 | $8.25 | 55,893 | — | — |
| 2022-06-01 | $8.55 | $8.55 | 45,753 | — | — |
| 2022-05-31 | $8.55 | $8.55 | 35,573 | — | — |
| 2022-05-27 | $8.85 | $8.85 | 61,580 | — | — |
| 2022-05-26 | $7.70 | $7.70 | 26,640 | — | — |
| 2022-05-25 | $7.62 | $7.62 | 32,560 | — | — |
| 2022-05-24 | $7.47 | $7.47 | 21,740 | — | — |
| 2022-05-23 | $7.88 | $7.88 | 16,527 | — | — |
| 2022-05-20 | $8.19 | $8.19 | 22,333 | — | — |
| 2022-05-19 | $8.06 | $8.06 | 20,680 | — | — |
| 2022-05-18 | $8.21 | $8.21 | 22,307 | — | — |
| 2022-05-17 | $8.45 | $8.45 | 31,747 | — | — |
| 2022-05-16 | $8.12 | $8.12 | 21,027 | — | — |
| 2022-05-13 | $7.58 | $7.57 | 27,093 | — | — |
| 2022-05-12 | $7.44 | $7.44 | 85,333 | — | — |
| 2022-05-11 | $6.42 | $6.42 | 77,167 | — | — |
| 2022-05-10 | $7.40 | $7.39 | 98,953 | — | — |
| 2022-05-09 | $7.73 | $7.73 | 45,327 | — | — |
| 2022-05-06 | $7.89 | $7.89 | 49,587 | — | — |
| 2022-05-05 | $7.65 | $7.65 | 42,553 | — | — |
| 2022-05-04 | $8.49 | $8.49 | 56,920 | — | — |
| 2022-05-03 | $8.12 | $8.12 | 53,273 | — | — |
| 2022-05-02 | $8.25 | $8.25 | 78,700 | — | — |
| 2022-04-29 | $8.40 | $8.40 | 55,573 | — | — |
| 2022-04-28 | $8.82 | $8.82 | 102,227 | — | — |
| 2022-04-27 | $9.65 | $9.65 | 103,547 | — | — |
| 2022-04-26 | $11.63 | $11.63 | 27,220 | — | — |
| 2022-04-25 | $12.15 | $12.15 | 31,267 | — | — |
| 2022-04-22 | $12.18 | $12.18 | 22,153 | — | — |
| 2022-04-21 | $12.45 | $12.45 | 36,073 | — | — |
| 2022-04-20 | $13.95 | $13.95 | 16,187 | — | — |
| 2022-04-19 | $14.12 | $14.12 | 23,260 | — | — |
| 2022-04-18 | $13.95 | $13.95 | 35,320 | — | — |
| 2022-04-14 | $15.75 | $15.75 | 25,247 | — | — |
| 2022-04-13 | $15.75 | $15.75 | 15,680 | — | — |
| 2022-04-12 | $15.60 | $15.60 | 32,787 | — | — |
| 2022-04-11 | $16.05 | $16.05 | 44,567 | — | — |
| 2022-04-08 | $16.80 | $16.80 | 28,020 | — | — |
| 2022-04-07 | $18.15 | $18.15 | 47,900 | — | — |
| 2022-04-06 | $16.65 | $16.65 | 66,747 | — | — |
| 2022-04-05 | $18.15 | $18.15 | 28,020 | — | — |
| 2022-04-04 | $18.60 | $18.60 | 14,087 | — | — |
| 2022-04-01 | $18.45 | $18.45 | 22,887 | — | — |
| 2022-03-31 | $18.00 | $18.00 | 27,413 | — | — |
| 2022-03-30 | $17.70 | $17.70 | 38,107 | — | — |
| 2022-03-29 | $18.90 | $18.90 | 51,707 | — | — |
| 2022-03-28 | $18.15 | $18.15 | 42,253 | — | — |
| 2022-03-25 | $18.75 | $18.75 | 27,220 | — | — |
| 2022-03-24 | $19.20 | $19.20 | 22,300 | — | — |
| 2022-03-23 | $18.90 | $18.90 | 28,720 | — | — |
| 2022-03-22 | $19.35 | $19.35 | 43,100 | — | — |
| 2022-03-21 | $19.20 | $19.20 | 61,733 | — | — |
| 2022-03-18 | $21.30 | $21.30 | 83,420 | — | — |
| 2022-03-17 | $19.35 | $19.35 | 82,393 | — | — |
| 2022-03-16 | $18.00 | $18.00 | 157,460 | — | — |
| 2022-03-15 | $14.78 | $14.78 | 66,860 | — | — |
| 2022-03-14 | $14.93 | $14.93 | 223,287 | — | — |
| 2022-03-11 | $15.90 | $15.90 | 469,493 | — | — |
| 2022-03-10 | $11.58 | $11.58 | 27,107 | — | — |
| 2022-03-09 | $12.14 | $12.14 | 30,100 | — | — |
| 2022-03-08 | $11.30 | $11.30 | 17,427 | — | — |
| 2022-03-07 | $11.18 | $11.18 | 17,840 | — | — |
| 2022-03-04 | $11.30 | $11.30 | 18,200 | — | — |
| 2022-03-03 | $11.46 | $11.46 | 38,293 | — | — |
| 2022-03-02 | $11.90 | $11.90 | 31,333 | — | — |
| 2022-03-01 | $12.05 | $12.05 | 37,187 | — | — |
| 2022-02-28 | $12.23 | $12.23 | 32,867 | — | — |
| 2022-02-25 | $12.84 | $12.84 | 51,347 | — | — |
| 2022-02-24 | $13.70 | $13.70 | 36,940 | — | — |
| 2022-02-23 | $13.26 | $13.26 | 29,300 | — | — |
| 2022-02-22 | $13.55 | $13.54 | 27,467 | — | — |
| 2022-02-18 | $13.95 | $13.95 | 56,533 | — | — |
| 2022-02-17 | $15.00 | $15.00 | 34,993 | — | — |
| 2022-02-16 | $15.75 | $15.75 | 43,907 | — | — |
| 2022-02-15 | $16.20 | $16.20 | 31,280 | — | — |
| 2022-02-14 | $15.90 | $15.90 | 33,627 | — | — |
| 2022-02-11 | $16.35 | $16.35 | 106,813 | — | — |
| 2022-02-10 | $17.25 | $17.25 | 43,007 | — | — |
| 2022-02-09 | $18.45 | $18.45 | 183,340 | — | — |
| 2022-02-08 | $16.80 | $16.80 | 58,000 | — | — |
| 2022-02-07 | $17.10 | $17.10 | 40,040 | — | — |
| 2022-02-04 | $17.10 | $17.10 | 42,727 | — | — |
| 2022-02-03 | $16.95 | $16.95 | 79,913 | — | — |
| 2022-02-02 | $18.15 | $18.15 | 76,093 | — | — |
| 2022-02-01 | $19.35 | $19.35 | 32,113 | — | — |
| 2022-01-31 | $18.30 | $18.30 | 138,560 | — | — |
| 2022-01-28 | $17.40 | $17.40 | 180,587 | — | — |
| 2022-01-27 | $16.95 | $16.95 | 99,487 | — | — |
| 2022-01-26 | $18.15 | $18.15 | 67,887 | — | — |
| 2022-01-25 | $18.45 | $18.45 | 140,953 | — | — |
| 2022-01-24 | $20.40 | $20.40 | 125,167 | — | — |
| 2022-01-21 | $19.20 | $19.20 | 51,833 | — | — |
| 2022-01-20 | $20.10 | $20.10 | 131,227 | — | — |
| 2022-01-19 | $20.70 | $20.70 | 174,360 | — | — |
| 2022-01-18 | $22.20 | $22.20 | 120,487 | — | — |
| 2022-01-14 | $21.00 | $21.00 | 70,000 | — | — |
| 2022-01-13 | $21.15 | $21.15 | 78,473 | — | — |
| 2022-01-12 | $22.35 | $22.35 | 121,533 | — | — |
| 2022-01-11 | $23.40 | $23.40 | 160,360 | — | — |
| 2022-01-10 | $22.95 | $22.95 | 71,540 | — | — |
| 2022-01-07 | $23.70 | $23.70 | 33,393 | — | — |
| 2022-01-06 | $24.30 | $24.30 | 51,747 | — | — |
| 2022-01-05 | $24.60 | $24.60 | 59,020 | — | — |
| 2022-01-04 | $26.85 | $26.85 | 50,953 | — | — |
| 2022-01-03 | $26.70 | $26.70 | 27,433 | — | — |