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
- 2020-08-13 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 | $4.60 | $4.60 | 8,500 | — | — |
| 2022-12-29 | $4.53 | $4.53 | 6,300 | — | — |
| 2022-12-28 | $4.57 | $4.57 | 9,400 | — | — |
| 2022-12-27 | $4.93 | $4.93 | 500 | — | — |
| 2022-12-23 | $4.80 | $4.80 | 1,000 | — | — |
| 2022-12-22 | $4.78 | $4.78 | 1,500 | — | — |
| 2022-12-21 | $4.83 | $4.83 | 4,600 | — | — |
| 2022-12-20 | $4.70 | $4.70 | 2,100 | — | — |
| 2022-12-19 | $4.56 | $4.56 | 2,200 | — | — |
| 2022-12-16 | $4.25 | $4.25 | 1,300 | — | — |
| 2022-12-15 | $4.26 | $4.26 | 4,900 | — | — |
| 2022-12-14 | $4.43 | $4.43 | 6,900 | — | — |
| 2022-12-13 | $4.58 | $4.58 | 11,600 | — | — |
| 2022-12-12 | $4.45 | $4.45 | 10,900 | — | — |
| 2022-12-09 | $4.50 | $4.50 | 16,700 | — | — |
| 2022-12-08 | $4.70 | $4.70 | 12,500 | — | — |
| 2022-12-07 | $4.56 | $4.56 | 10,700 | — | — |
| 2022-12-06 | $4.72 | $4.72 | 22,700 | — | — |
| 2022-12-05 | $5.18 | $5.18 | 14,900 | — | — |
| 2022-12-02 | $5.59 | $5.59 | 3,700 | — | — |
| 2022-12-01 | $5.39 | $5.39 | 6,200 | — | — |
| 2022-11-30 | $5.33 | $5.33 | 5,500 | — | — |
| 2022-11-29 | $4.78 | $4.78 | 7,500 | — | — |
| 2022-11-28 | $4.75 | $4.75 | 4,200 | — | — |
| 2022-11-25 | $5.05 | $5.05 | 300 | — | — |
| 2022-11-23 | $4.97 | $4.97 | 2,900 | — | — |
| 2022-11-22 | $4.99 | $4.99 | 3,600 | — | — |
| 2022-11-21 | $4.85 | $4.85 | 5,700 | — | — |
| 2022-11-18 | $4.84 | $4.84 | 4,200 | — | — |
| 2022-11-17 | $4.82 | $4.82 | 8,100 | — | — |
| 2022-11-16 | $4.77 | $4.77 | 5,500 | — | — |
| 2022-11-15 | $4.78 | $4.78 | 18,000 | — | — |
| 2022-11-14 | $4.65 | $4.65 | 2,800 | — | — |
| 2022-11-11 | $4.75 | $4.75 | 10,400 | — | — |
| 2022-11-10 | $4.48 | $4.48 | 7,700 | — | — |
| 2022-11-09 | $3.78 | $3.78 | 12,700 | — | — |
| 2022-11-08 | $4.10 | $4.10 | 2,200 | — | — |
| 2022-11-07 | $3.67 | $3.67 | 1,000 | — | — |
| 2022-11-04 | $3.77 | $3.77 | 2,100 | — | — |
| 2022-11-03 | $3.51 | $3.51 | 2,900 | — | — |
| 2022-11-02 | $3.75 | $3.75 | 2,100 | — | — |
| 2022-11-01 | $3.61 | $3.61 | 3,700 | — | — |
| 2022-10-31 | $3.54 | $3.54 | 2,000 | — | — |
| 2022-10-28 | $3.61 | $3.61 | 19,000 | — | — |
| 2022-10-27 | $3.65 | $3.65 | 500 | — | — |
| 2022-10-26 | $3.78 | $3.78 | 1,900 | — | — |
| 2022-10-25 | $3.70 | $3.70 | 2,000 | — | — |
| 2022-10-24 | $3.65 | $3.65 | 4,800 | — | — |
| 2022-10-21 | $3.73 | $3.73 | 700 | — | — |
| 2022-10-20 | $3.34 | $3.34 | 21,600 | — | — |
| 2022-10-19 | $3.59 | $3.59 | 5,300 | — | — |
| 2022-10-18 | $3.76 | $3.76 | 11,400 | — | — |
| 2022-10-17 | $3.81 | $3.81 | 2,800 | — | — |
| 2022-10-14 | $3.78 | $3.78 | 7,000 | — | — |
| 2022-10-13 | $3.96 | $3.96 | 2,900 | — | — |
| 2022-10-12 | $3.76 | $3.76 | 5,500 | — | — |
| 2022-10-11 | $4.09 | $4.09 | 17,100 | — | — |
| 2022-10-10 | $3.92 | $3.92 | 6,800 | — | — |
| 2022-10-07 | $4.09 | $4.09 | 1,900 | — | — |
| 2022-10-06 | $4.28 | $4.28 | 1,200 | — | — |
| 2022-10-05 | $4.45 | $4.45 | 1,400 | — | — |
| 2022-10-04 | $4.55 | $4.55 | 4,000 | — | — |
| 2022-10-03 | $4.46 | $4.46 | 1,200 | — | — |
| 2022-09-30 | $4.30 | $4.30 | 100 | — | — |
| 2022-09-29 | $4.26 | $4.26 | 8,700 | — | — |
| 2022-09-28 | $4.26 | $4.26 | 2,000 | — | — |
| 2022-09-27 | $4.15 | $4.15 | 8,100 | — | — |
| 2022-09-26 | $4.00 | $4.00 | 4,300 | — | — |
| 2022-09-23 | $4.29 | $4.29 | 28,000 | — | — |
| 2022-09-22 | $4.68 | $4.68 | 24,900 | — | — |
| 2022-09-21 | $4.85 | $4.85 | 8,400 | — | — |
| 2022-09-20 | $4.89 | $4.89 | 900 | — | — |
| 2022-09-19 | $5.24 | $5.24 | 2,200 | — | — |
| 2022-09-16 | $5.28 | $5.28 | 100 | — | — |
| 2022-09-15 | $5.16 | $5.16 | 600 | — | — |
| 2022-09-14 | $5.27 | $5.27 | 900 | — | — |
| 2022-09-13 | $5.32 | $5.32 | 1,000 | — | — |
| 2022-09-12 | $5.64 | $5.64 | 3,000 | — | — |
| 2022-09-09 | $5.50 | $5.50 | 2,700 | — | — |
| 2022-09-08 | $5.12 | $5.12 | 2,400 | — | — |
| 2022-09-07 | $4.90 | $4.90 | 3,700 | — | — |
| 2022-09-06 | $5.12 | $5.12 | 1,300 | — | — |
| 2022-09-02 | $5.16 | $5.16 | 1,500 | — | — |
| 2022-09-01 | $5.11 | $5.11 | 1,400 | — | — |
| 2022-08-31 | $5.42 | $5.42 | 900 | — | — |
| 2022-08-30 | $5.26 | $5.26 | 3,800 | — | — |
| 2022-08-29 | $5.58 | $5.58 | 1,900 | — | — |
| 2022-08-26 | $5.78 | $5.78 | 1,500 | — | — |
| 2022-08-25 | $6.08 | $6.08 | 5,400 | — | — |
| 2022-08-24 | $5.87 | $5.87 | 400 | — | — |
| 2022-08-23 | $5.62 | $5.62 | 5,300 | — | — |
| 2022-08-22 | $5.39 | $5.39 | 1,500 | — | — |
| 2022-08-19 | $5.50 | $5.50 | 2,300 | — | — |
| 2022-08-18 | $5.58 | $5.58 | 1,500 | — | — |
| 2022-08-17 | $5.53 | $5.53 | 1,600 | — | — |
| 2022-08-16 | $5.64 | $5.64 | 2,100 | — | — |
| 2022-08-15 | $5.66 | $5.66 | 5,000 | — | — |
| 2022-08-12 | $5.91 | $5.91 | 5,800 | — | — |
| 2022-08-11 | $5.92 | $5.92 | 1,200 | — | — |
| 2022-08-10 | $6.00 | $6.00 | 1,700 | — | — |
| 2022-08-09 | $5.70 | $5.70 | 900 | — | — |
| 2022-08-08 | $5.69 | $5.69 | 2,500 | — | — |
| 2022-08-05 | $5.32 | $5.32 | 200 | — | — |
| 2022-08-04 | $5.46 | $5.46 | 300 | — | — |
| 2022-08-03 | $5.43 | $5.43 | 2,700 | — | — |
| 2022-08-02 | $5.35 | $5.35 | 4,300 | — | — |
| 2022-08-01 | $5.66 | $5.66 | 1,900 | — | — |
| 2022-07-29 | $5.64 | $5.64 | 1,600 | — | — |
| 2022-07-28 | $5.27 | $5.27 | 2,600 | — | — |
| 2022-07-27 | $5.04 | $5.04 | 1,400 | — | — |
| 2022-07-26 | $4.69 | $4.69 | 2,000 | — | — |
| 2022-07-25 | $4.66 | $4.66 | 900 | — | — |
| 2022-07-22 | $4.72 | $4.72 | 500 | — | — |
| 2022-07-21 | $4.87 | $4.87 | 600 | — | — |
| 2022-07-20 | $5.09 | $5.09 | 4,500 | — | — |
| 2022-07-19 | $5.16 | $5.16 | 1,200 | — | — |
| 2022-07-18 | $5.08 | $5.08 | 1,200 | — | — |
| 2022-07-15 | $4.73 | $4.73 | 3,100 | — | — |
| 2022-07-14 | $4.55 | $4.55 | 3,600 | — | — |
| 2022-07-13 | $4.76 | $4.76 | 7,200 | — | — |
| 2022-07-12 | $4.88 | $4.88 | 21,000 | — | — |
| 2022-07-11 | $5.05 | $5.05 | 16,100 | — | — |
| 2022-07-08 | $5.59 | $5.59 | 6,800 | — | — |
| 2022-07-07 | $5.78 | $5.78 | 5,800 | — | — |
| 2022-07-06 | $5.23 | $5.23 | 106,000 | — | — |
| 2022-07-05 | $5.46 | $5.46 | 5,800 | — | — |
| 2022-07-01 | $5.90 | $5.90 | 700 | — | — |
| 2022-06-30 | $5.84 | $5.84 | 12,700 | — | — |
| 2022-06-29 | $6.20 | $6.20 | 200 | — | — |
| 2022-06-28 | $6.41 | $6.41 | 800 | — | — |
| 2022-06-27 | $6.65 | $6.65 | 2,100 | — | — |
| 2022-06-24 | $6.70 | $6.70 | 1,400 | — | — |
| 2022-06-23 | $6.40 | $6.40 | 22,600 | — | — |
| 2022-06-22 | $6.83 | $6.83 | 3,500 | — | — |
| 2022-06-21 | $7.37 | $7.37 | 3,900 | — | — |
| 2022-06-17 | $7.32 | $7.32 | 4,200 | — | — |
| 2022-06-16 | $7.39 | $7.39 | 6,400 | — | — |
| 2022-06-15 | $7.91 | $7.91 | 1,700 | — | — |
| 2022-06-14 | $7.89 | $7.89 | 5,900 | — | — |
| 2022-06-13 | $8.50 | $8.50 | 17,200 | — | — |
| 2022-06-10 | $9.10 | $9.10 | 2,800 | — | — |
| 2022-06-09 | $8.70 | $8.70 | 900 | — | — |
| 2022-06-08 | $8.88 | $8.88 | 700 | — | — |
| 2022-06-07 | $8.71 | $8.71 | 7,000 | — | — |
| 2022-06-06 | $8.51 | $8.51 | 3,800 | — | — |
| 2022-06-03 | $8.86 | $8.86 | 2,000 | — | — |
| 2022-06-02 | $9.29 | $9.29 | 5,100 | — | — |
| 2022-06-01 | $8.79 | $8.79 | 2,300 | — | — |
| 2022-05-31 | $8.86 | $8.86 | 16,800 | — | — |
| 2022-05-27 | $8.95 | $8.95 | 1,500 | — | — |
| 2022-05-26 | $8.85 | $8.85 | 1,900 | — | — |
| 2022-05-25 | $8.62 | $8.62 | 1,700 | — | — |
| 2022-05-24 | $8.96 | $8.96 | 10,400 | — | — |
| 2022-05-23 | $9.20 | $9.20 | 200 | — | — |
| 2022-05-20 | $9.30 | $9.30 | 2,100 | — | — |
| 2022-05-19 | $9.28 | $9.28 | 3,700 | — | — |
| 2022-05-18 | $9.12 | $9.12 | 2,400 | — | — |
| 2022-05-17 | $9.24 | $9.24 | 3,200 | — | — |
| 2022-05-16 | $8.85 | $8.85 | 1,000 | — | — |
| 2022-05-13 | $8.86 | $8.86 | 8,100 | — | — |
| 2022-05-12 | $8.00 | $8.00 | 5,400 | — | — |
| 2022-05-11 | $8.93 | $8.93 | 1,300 | — | — |
| 2022-05-10 | $8.86 | $8.86 | 1,800 | — | — |
| 2022-05-09 | $8.75 | $8.75 | 4,800 | — | — |
| 2022-05-06 | $9.29 | $9.29 | 2,600 | — | — |
| 2022-05-05 | $9.08 | $9.08 | 3,300 | — | — |
| 2022-05-04 | $10.20 | $10.20 | 1,900 | — | — |
| 2022-05-03 | $9.80 | $9.80 | 300 | — | — |
| 2022-05-02 | $9.70 | $9.70 | 15,300 | — | — |
| 2022-04-29 | $10.04 | $10.04 | 400 | — | — |
| 2022-04-28 | $9.87 | $9.87 | 3,700 | — | — |
| 2022-04-27 | $9.25 | $9.25 | 15,900 | — | — |
| 2022-04-26 | $9.36 | $9.36 | 4,100 | — | — |
| 2022-04-25 | $9.70 | $9.70 | 6,300 | — | — |
| 2022-04-22 | $10.17 | $10.17 | 10,500 | — | — |
| 2022-04-21 | $10.66 | $10.66 | 8,600 | — | — |
| 2022-04-20 | $11.29 | $11.29 | 11,500 | — | — |
| 2022-04-19 | $11.65 | $11.65 | 16,600 | — | — |
| 2022-04-18 | $11.90 | $11.90 | 24,700 | — | — |
| 2022-04-14 | $11.88 | $11.88 | 1,700 | — | — |
| 2022-04-13 | $11.20 | $11.20 | 1,000 | — | — |
| 2022-04-12 | $11.05 | $11.05 | 11,200 | — | — |
| 2022-04-11 | $11.00 | $11.00 | 1,000 | — | — |
| 2022-04-08 | $11.20 | $11.20 | 2,400 | — | — |
| 2022-04-07 | $10.98 | $10.98 | 1,800 | — | — |
| 2022-04-06 | $10.46 | $10.46 | 1,000 | — | — |
| 2022-04-05 | $10.63 | $10.63 | 4,600 | — | — |
| 2022-04-04 | $10.50 | $10.50 | 7,700 | — | — |
| 2022-04-01 | $10.01 | $10.01 | 7,000 | — | — |
| 2022-03-31 | $9.74 | $9.74 | 2,500 | — | — |
| 2022-03-30 | $9.65 | $9.65 | 1,500 | — | — |
| 2022-03-29 | $9.65 | $9.65 | 3,500 | — | — |
| 2022-03-28 | $9.51 | $9.51 | 12,800 | — | — |
| 2022-03-25 | $10.15 | $10.15 | 2,800 | — | — |
| 2022-03-24 | $10.28 | $10.28 | 1,100 | — | — |
| 2022-03-23 | $10.23 | $10.23 | 1,400 | — | — |
| 2022-03-22 | $10.43 | $10.43 | 2,300 | — | — |
| 2022-03-21 | $10.52 | $10.52 | 1,900 | — | — |
| 2022-03-18 | $10.41 | $10.41 | 800 | — | — |
| 2022-03-17 | $10.37 | $10.37 | 8,300 | — | — |
| 2022-03-16 | $9.92 | $9.92 | 1,500 | — | — |
| 2022-03-15 | $9.45 | $9.45 | 10,100 | — | — |
| 2022-03-14 | $9.70 | $9.70 | 10,000 | — | — |
| 2022-03-11 | $10.63 | $10.63 | 200 | — | — |
| 2022-03-10 | $10.82 | $10.82 | 400 | — | — |
| 2022-03-09 | $10.32 | $10.32 | 7,000 | — | — |
| 2022-03-08 | $10.33 | $10.33 | 1,400 | — | — |
| 2022-03-07 | $11.14 | $11.14 | 300 | — | — |
| 2022-03-04 | $11.63 | $11.63 | 1,000 | — | — |
| 2022-03-03 | $11.00 | $11.00 | 3,000 | — | — |
| 2022-03-02 | $10.78 | $10.78 | 600 | — | — |
| 2022-03-01 | $11.02 | $11.02 | 1,200 | — | — |
| 2022-02-28 | $10.75 | $10.75 | 3,200 | — | — |
| 2022-02-25 | $10.36 | $10.36 | 5,200 | — | — |
| 2022-02-24 | $10.31 | $10.31 | 4,700 | — | — |
| 2022-02-23 | $10.50 | $10.50 | 400 | — | — |
| 2022-02-22 | $10.53 | $10.53 | 2,800 | — | — |
| 2022-02-18 | $10.82 | $10.82 | 2,000 | — | — |
| 2022-02-17 | $10.85 | $10.85 | 5,500 | — | — |
| 2022-02-16 | $11.14 | $11.14 | 27,300 | — | — |
| 2022-02-15 | $11.37 | $11.37 | 600 | — | — |
| 2022-02-14 | $11.56 | $11.56 | 1,300 | — | — |
| 2022-02-11 | $11.55 | $11.55 | 6,300 | — | — |
| 2022-02-10 | $12.40 | $12.40 | 1,800 | — | — |
| 2022-02-09 | $11.60 | $11.60 | 2,000 | — | — |
| 2022-02-08 | $11.21 | $11.21 | 2,300 | — | — |
| 2022-02-07 | $11.04 | $11.04 | 5,300 | — | — |
| 2022-02-04 | $11.15 | $11.15 | 43,100 | — | — |
| 2022-02-03 | $11.13 | $11.13 | 1,700 | — | — |
| 2022-02-02 | $11.50 | $11.50 | 5,200 | — | — |
| 2022-02-01 | $11.15 | $11.15 | 22,200 | — | — |
| 2022-01-31 | $11.06 | $11.06 | 3,300 | — | — |
| 2022-01-28 | $10.48 | $10.48 | 18,400 | — | — |
| 2022-01-27 | $10.88 | $10.88 | 2,500 | — | — |
| 2022-01-26 | $10.82 | $10.82 | 4,100 | — | — |
| 2022-01-25 | $11.09 | $11.09 | 1,100 | — | — |
| 2022-01-24 | $11.60 | $11.60 | 11,500 | — | — |
| 2022-01-21 | $11.67 | $11.67 | 5,500 | — | — |
| 2022-01-20 | $12.28 | $12.28 | 6,900 | — | — |
| 2022-01-19 | $12.45 | $12.45 | 4,000 | — | — |
| 2022-01-18 | $12.17 | $12.17 | 8,700 | — | — |
| 2022-01-14 | $11.35 | $11.35 | 10,900 | — | — |
| 2022-01-13 | $11.64 | $11.64 | 7,900 | — | — |
| 2022-01-12 | $12.23 | $12.23 | 13,100 | — | — |
| 2022-01-11 | $11.97 | $11.97 | 2,700 | — | — |
| 2022-01-10 | $11.61 | $11.61 | 500 | — | — |
| 2022-01-07 | $11.70 | $11.70 | 30,000 | — | — |
| 2022-01-06 | $11.54 | $11.54 | 23,000 | — | — |
| 2022-01-05 | $11.50 | $11.50 | 13,500 | — | — |
| 2022-01-04 | $12.70 | $12.70 | 7,300 | — | — |
| 2022-01-03 | $12.00 | $12.00 | 300 | — | — |