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
- 2018-03-23 to 2026-08-27
- 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 | $7.29 | $7.29 | 21,800 | — | — |
| 2022-12-29 | $6.83 | $6.83 | 9,600 | — | — |
| 2022-12-28 | $6.68 | $6.68 | 24,800 | — | — |
| 2022-12-27 | $6.90 | $6.90 | 5,300 | — | — |
| 2022-12-23 | $6.95 | $6.95 | 81,800 | — | — |
| 2022-12-22 | $7.03 | $7.03 | 12,200 | — | — |
| 2022-12-21 | $7.48 | $7.48 | 19,600 | — | — |
| 2022-12-20 | $7.04 | $7.04 | 34,600 | — | — |
| 2022-12-19 | $7.02 | $7.02 | 26,300 | — | — |
| 2022-12-16 | $6.65 | $6.65 | 3,100 | — | — |
| 2022-12-15 | $6.72 | $6.72 | 38,500 | — | — |
| 2022-12-14 | $6.21 | $6.21 | 13,000 | — | — |
| 2022-12-13 | $6.13 | $6.13 | 17,600 | — | — |
| 2022-12-12 | $6.02 | $6.02 | 32,500 | — | — |
| 2022-12-09 | $6.26 | $6.26 | 92,800 | — | — |
| 2022-12-08 | $7.39 | $7.39 | 192,900 | — | — |
| 2022-12-07 | $6.90 | $6.90 | 54,100 | — | — |
| 2022-12-06 | $6.95 | $6.95 | 132,900 | — | — |
| 2022-12-05 | $7.50 | $7.50 | 278,000 | — | — |
| 2022-12-02 | $6.77 | $6.77 | 385,500 | — | — |
| 2022-12-01 | $4.51 | $4.51 | 25,900 | — | — |
| 2022-11-30 | $4.50 | $4.50 | 45,300 | — | — |
| 2022-11-29 | $4.00 | $4.00 | 11,200 | — | — |
| 2022-11-28 | $3.96 | $3.96 | 26,500 | — | — |
| 2022-11-25 | $3.99 | $3.99 | 0 | — | — |
| 2022-11-23 | $3.99 | $3.99 | 20,100 | — | — |
| 2022-11-22 | $3.96 | $3.96 | 8,100 | — | — |
| 2022-11-21 | $3.95 | $3.95 | 2,200 | — | — |
| 2022-11-18 | $3.99 | $3.99 | 8,800 | — | — |
| 2022-11-17 | $4.00 | $4.00 | 8,500 | — | — |
| 2022-11-16 | $3.86 | $3.86 | 6,600 | — | — |
| 2022-11-15 | $3.96 | $3.96 | 5,400 | — | — |
| 2022-11-14 | $4.00 | $4.00 | 29,100 | — | — |
| 2022-11-11 | $4.02 | $4.02 | 16,100 | — | — |
| 2022-11-10 | $3.79 | $3.79 | 25,700 | — | — |
| 2022-11-09 | $3.91 | $3.91 | 6,600 | — | — |
| 2022-11-08 | $4.01 | $4.01 | 23,400 | — | — |
| 2022-11-07 | $3.90 | $3.90 | 9,300 | — | — |
| 2022-11-04 | $3.90 | $3.90 | 10,200 | — | — |
| 2022-11-03 | $3.84 | $3.84 | 8,000 | — | — |
| 2022-11-02 | $3.82 | $3.82 | 4,800 | — | — |
| 2022-11-01 | $3.78 | $3.78 | 16,900 | — | — |
| 2022-10-31 | $3.88 | $3.88 | 18,300 | — | — |
| 2022-10-28 | $3.81 | $3.81 | 25,300 | — | — |
| 2022-10-27 | $3.96 | $3.96 | 8,800 | — | — |
| 2022-10-26 | $3.82 | $3.82 | 800 | — | — |
| 2022-10-25 | $4.10 | $4.10 | 2,100 | — | — |
| 2022-10-24 | $4.20 | $4.20 | 0 | — | — |
| 2022-10-21 | $4.20 | $4.20 | 3,000 | — | — |
| 2022-10-20 | $4.26 | $4.26 | 3,400 | — | — |
| 2022-10-19 | $4.16 | $4.16 | 1,700 | — | — |
| 2022-10-18 | $4.18 | $4.18 | 4,400 | — | — |
| 2022-10-17 | $4.33 | $4.33 | 1,500 | — | — |
| 2022-10-14 | $4.31 | $4.31 | 0 | — | — |
| 2022-10-13 | $4.31 | $4.31 | 1,600 | — | — |
| 2022-10-12 | $4.32 | $4.32 | 1,500 | — | — |
| 2022-10-11 | $4.34 | $4.34 | 3,500 | — | — |
| 2022-10-10 | $4.21 | $4.21 | 0 | — | — |
| 2022-10-07 | $4.21 | $4.21 | 2,100 | — | — |
| 2022-10-06 | $4.22 | $4.22 | 200 | — | — |
| 2022-10-05 | $4.18 | $4.18 | 1,700 | — | — |
| 2022-10-04 | $4.29 | $4.29 | 4,700 | — | — |
| 2022-10-03 | $4.06 | $4.06 | 1,300 | — | — |
| 2022-09-30 | $4.19 | $4.19 | 14,200 | — | — |
| 2022-09-29 | $4.19 | $4.19 | 2,300 | — | — |
| 2022-09-28 | $4.25 | $4.25 | 4,100 | — | — |
| 2022-09-27 | $4.08 | $4.08 | 700 | — | — |
| 2022-09-26 | $4.06 | $4.06 | 1,100 | — | — |
| 2022-09-23 | $4.06 | $4.06 | 4,900 | — | — |
| 2022-09-22 | $4.15 | $4.15 | 1,500 | — | — |
| 2022-09-21 | $4.33 | $4.33 | 10,300 | — | — |
| 2022-09-20 | $4.34 | $4.34 | 6,500 | — | — |
| 2022-09-19 | $4.28 | $4.28 | 11,800 | — | — |
| 2022-09-16 | $4.14 | $4.14 | 9,800 | — | — |
| 2022-09-15 | $4.19 | $4.19 | 16,300 | — | — |
| 2022-09-14 | $4.48 | $4.48 | 4,600 | — | — |
| 2022-09-13 | $4.15 | $4.15 | 5,700 | — | — |
| 2022-09-12 | $4.28 | $4.28 | 6,500 | — | — |
| 2022-09-09 | $4.25 | $4.25 | 26,400 | — | — |
| 2022-09-08 | $4.06 | $4.06 | 3,500 | — | — |
| 2022-09-07 | $3.83 | $3.83 | 0 | — | — |
| 2022-09-06 | $3.83 | $3.83 | 9,800 | — | — |
| 2022-09-02 | $3.85 | $3.84 | 0 | — | — |
| 2022-09-01 | $3.85 | $3.84 | 10,100 | — | — |
| 2022-08-31 | $3.86 | $3.86 | 8,400 | — | — |
| 2022-08-30 | $3.70 | $3.70 | 48,700 | — | — |
| 2022-08-29 | $3.83 | $3.83 | 11,200 | — | — |
| 2022-08-26 | $3.80 | $3.80 | 28,000 | — | — |
| 2022-08-25 | $4.60 | $4.60 | 28,000 | — | — |
| 2022-08-24 | $4.63 | $4.63 | 6,100 | — | — |
| 2022-08-23 | $4.78 | $4.78 | 8,100 | — | — |
| 2022-08-22 | $4.88 | $4.88 | 11,200 | — | — |
| 2022-08-19 | $4.89 | $4.89 | 7,500 | — | — |
| 2022-08-18 | $5.06 | $5.06 | 13,700 | — | — |
| 2022-08-17 | $5.25 | $5.25 | 5,100 | — | — |
| 2022-08-16 | $5.31 | $5.31 | 5,300 | — | — |
| 2022-08-15 | $5.24 | $5.24 | 7,700 | — | — |
| 2022-08-12 | $5.25 | $5.25 | 3,900 | — | — |
| 2022-08-11 | $5.35 | $5.35 | 6,400 | — | — |
| 2022-08-10 | $5.31 | $5.31 | 19,400 | — | — |
| 2022-08-09 | $5.40 | $5.40 | 8,400 | — | — |
| 2022-08-08 | $5.48 | $5.48 | 600 | — | — |
| 2022-08-05 | $5.23 | $5.23 | 24,400 | — | — |
| 2022-08-04 | $5.58 | $5.58 | 17,600 | — | — |
| 2022-08-03 | $5.59 | $5.59 | 21,500 | — | — |
| 2022-08-02 | $5.36 | $5.36 | 22,700 | — | — |
| 2022-08-01 | $5.28 | $5.28 | 17,600 | — | — |
| 2022-07-29 | $5.16 | $5.16 | 8,700 | — | — |
| 2022-07-28 | $5.38 | $5.38 | 27,500 | — | — |
| 2022-07-27 | $5.33 | $5.33 | 17,600 | — | — |
| 2022-07-26 | $5.65 | $5.65 | 15,100 | — | — |
| 2022-07-25 | $5.80 | $5.80 | 18,300 | — | — |
| 2022-07-22 | $5.68 | $5.68 | 4,900 | — | — |
| 2022-07-21 | $5.79 | $5.79 | 2,800 | — | — |
| 2022-07-20 | $5.58 | $5.58 | 7,500 | — | — |
| 2022-07-19 | $5.61 | $5.61 | 9,200 | — | — |
| 2022-07-18 | $5.72 | $5.72 | 9,900 | — | — |
| 2022-07-15 | $5.70 | $5.70 | 22,800 | — | — |
| 2022-07-14 | $5.68 | $5.68 | 26,300 | — | — |
| 2022-07-13 | $5.45 | $5.45 | 2,300 | — | — |
| 2022-07-12 | $5.33 | $5.33 | 20,800 | — | — |
| 2022-07-11 | $5.51 | $5.51 | 17,300 | — | — |
| 2022-07-08 | $5.32 | $5.32 | 4,000 | — | — |
| 2022-07-07 | $5.30 | $5.30 | 4,000 | — | — |
| 2022-07-06 | $5.37 | $5.37 | 600 | — | — |
| 2022-07-05 | $5.24 | $5.24 | 7,800 | — | — |
| 2022-07-01 | $4.97 | $4.97 | 41,400 | — | — |
| 2022-06-30 | $5.09 | $5.09 | 21,200 | — | — |
| 2022-06-29 | $5.55 | $5.55 | 25,000 | — | — |
| 2022-06-28 | $5.75 | $5.75 | 28,800 | — | — |
| 2022-06-27 | $6.17 | $6.17 | 34,600 | — | — |
| 2022-06-24 | $5.79 | $5.79 | 8,900 | — | — |
| 2022-06-23 | $5.48 | $5.48 | 6,600 | — | — |
| 2022-06-22 | $5.47 | $5.47 | 8,400 | — | — |
| 2022-06-21 | $5.27 | $5.27 | 11,000 | — | — |
| 2022-06-17 | $5.29 | $5.29 | 10,200 | — | — |
| 2022-06-16 | $5.24 | $5.24 | 8,000 | — | — |
| 2022-06-15 | $5.18 | $5.18 | 7,200 | — | — |
| 2022-06-14 | $5.02 | $5.02 | 9,500 | — | — |
| 2022-06-13 | $4.75 | $4.75 | 10,600 | — | — |
| 2022-06-10 | $4.76 | $4.76 | 10,100 | — | — |
| 2022-06-09 | $4.95 | $4.95 | 6,900 | — | — |
| 2022-06-08 | $4.97 | $4.97 | 14,100 | — | — |
| 2022-06-07 | $4.51 | $4.51 | 2,300 | — | — |
| 2022-06-06 | $4.85 | $4.85 | 6,700 | — | — |
| 2022-06-03 | $4.82 | $4.82 | 1,400 | — | — |
| 2022-06-02 | $4.63 | $4.63 | 3,100 | — | — |
| 2022-06-01 | $4.85 | $4.85 | 1,000 | — | — |
| 2022-05-31 | $4.85 | $4.85 | 1,800 | — | — |
| 2022-05-27 | $4.73 | $4.73 | 10,900 | — | — |
| 2022-05-26 | $5.20 | $5.20 | 4,300 | — | — |
| 2022-05-25 | $4.93 | $4.93 | 4,800 | — | — |
| 2022-05-24 | $4.87 | $4.87 | 6,300 | — | — |
| 2022-05-23 | $4.85 | $4.85 | 10,000 | — | — |
| 2022-05-20 | $4.77 | $4.77 | 9,500 | — | — |
| 2022-05-19 | $4.50 | $4.50 | 32,800 | — | — |
| 2022-05-18 | $4.80 | $4.80 | 71,500 | — | — |
| 2022-05-17 | $3.94 | $3.94 | 4,100 | — | — |
| 2022-05-16 | $3.68 | $3.68 | 3,900 | — | — |
| 2022-05-13 | $3.45 | $3.45 | 9,100 | — | — |
| 2022-05-12 | $3.45 | $3.45 | 21,300 | — | — |
| 2022-05-11 | $3.29 | $3.29 | 53,100 | — | — |
| 2022-05-10 | $2.45 | $2.45 | 35,100 | — | — |
| 2022-05-09 | $3.02 | $3.02 | 1,200 | — | — |
| 2022-05-06 | $3.34 | $3.34 | 1,400 | — | — |
| 2022-05-05 | $3.27 | $3.27 | 11,100 | — | — |
| 2022-05-04 | $3.94 | $3.94 | 2,500 | — | — |
| 2022-05-03 | $3.88 | $3.88 | 1,700 | — | — |
| 2022-05-02 | $3.90 | $3.90 | 1,300 | — | — |
| 2022-04-29 | $4.00 | $4.00 | 900 | — | — |
| 2022-04-28 | $3.85 | $3.85 | 7,900 | — | — |
| 2022-04-27 | $4.29 | $4.29 | 2,900 | — | — |
| 2022-04-26 | $3.93 | $3.93 | 3,600 | — | — |
| 2022-04-25 | $4.14 | $4.14 | 5,000 | — | — |
| 2022-04-22 | $3.91 | $3.91 | 12,100 | — | — |
| 2022-04-21 | $4.45 | $4.45 | 5,900 | — | — |
| 2022-04-20 | $4.35 | $4.35 | 3,300 | — | — |
| 2022-04-19 | $4.19 | $4.19 | 3,500 | — | — |
| 2022-04-18 | $4.19 | $4.19 | 1,700 | — | — |
| 2022-04-14 | $4.27 | $4.27 | 19,700 | — | — |
| 2022-04-13 | $4.09 | $4.09 | 15,700 | — | — |
| 2022-04-12 | $4.35 | $4.35 | 34,800 | — | — |
| 2022-04-11 | $4.79 | $4.79 | 16,400 | — | — |
| 2022-04-08 | $5.50 | $5.50 | 17,200 | — | — |
| 2022-04-07 | $5.47 | $5.47 | 46,100 | — | — |
| 2022-04-06 | $4.92 | $4.92 | 3,500 | — | — |
| 2022-04-05 | $4.75 | $4.75 | 13,700 | — | — |
| 2022-04-04 | $4.65 | $4.65 | 41,000 | — | — |
| 2022-04-01 | $4.39 | $4.39 | 32,900 | — | — |
| 2022-03-31 | $4.30 | $4.30 | 22,300 | — | — |
| 2022-03-30 | $5.35 | $5.35 | 26,400 | — | — |
| 2022-03-29 | $5.02 | $5.02 | 23,700 | — | — |
| 2022-03-28 | $5.57 | $5.57 | 7,500 | — | — |
| 2022-03-25 | $5.64 | $5.64 | 7,300 | — | — |
| 2022-03-24 | $5.56 | $5.56 | 1,300 | — | — |
| 2022-03-23 | $5.73 | $5.73 | 2,200 | — | — |
| 2022-03-22 | $5.50 | $5.50 | 8,900 | — | — |
| 2022-03-21 | $5.10 | $5.10 | 2,700 | — | — |
| 2022-03-18 | $5.72 | $5.72 | 4,200 | — | — |
| 2022-03-17 | $5.46 | $5.46 | 2,000 | — | — |
| 2022-03-16 | $5.31 | $5.31 | 14,800 | — | — |
| 2022-03-15 | $5.00 | $5.00 | 5,000 | — | — |
| 2022-03-14 | $5.88 | $5.88 | 21,100 | — | — |
| 2022-03-11 | $5.85 | $5.85 | 30,100 | — | — |
| 2022-03-10 | $5.80 | $5.80 | 48,700 | — | — |
| 2022-03-09 | $5.91 | $5.91 | 3,800 | — | — |
| 2022-03-08 | $6.02 | $6.02 | 13,000 | — | — |
| 2022-03-07 | $5.81 | $5.81 | 6,900 | — | — |
| 2022-03-04 | $5.95 | $5.95 | 6,900 | — | — |
| 2022-03-03 | $5.90 | $5.90 | 19,200 | — | — |
| 2022-03-02 | $5.95 | $5.95 | 4,200 | — | — |
| 2022-03-01 | $5.94 | $5.94 | 16,800 | — | — |
| 2022-02-28 | $5.90 | $5.90 | 26,800 | — | — |
| 2022-02-25 | $5.61 | $5.61 | 16,400 | — | — |
| 2022-02-24 | $5.70 | $5.70 | 17,600 | — | — |
| 2022-02-23 | $5.85 | $5.85 | 14,900 | — | — |
| 2022-02-22 | $5.67 | $5.67 | 6,700 | — | — |
| 2022-02-18 | $5.86 | $5.86 | 19,300 | — | — |
| 2022-02-17 | $5.86 | $5.86 | 16,600 | — | — |
| 2022-02-16 | $5.89 | $5.89 | 36,600 | — | — |
| 2022-02-15 | $5.67 | $5.67 | 8,200 | — | — |
| 2022-02-14 | $5.25 | $5.25 | 47,400 | — | — |
| 2022-02-11 | $5.96 | $5.96 | 20,400 | — | — |
| 2022-02-10 | $5.95 | $5.95 | 12,700 | — | — |
| 2022-02-09 | $5.85 | $5.85 | 10,800 | — | — |
| 2022-02-08 | $5.54 | $5.54 | 27,800 | — | — |
| 2022-02-07 | $4.98 | $4.98 | 5,500 | — | — |
| 2022-02-04 | $5.00 | $5.00 | 5,800 | — | — |
| 2022-02-03 | $4.68 | $4.68 | 4,600 | — | — |
| 2022-02-02 | $4.30 | $4.30 | 2,200 | — | — |
| 2022-02-01 | $4.14 | $4.14 | 5,500 | — | — |
| 2022-01-31 | $4.20 | $4.20 | 2,300 | — | — |
| 2022-01-28 | $4.02 | $4.02 | 7,000 | — | — |
| 2022-01-27 | $4.54 | $4.54 | 12,300 | — | — |
| 2022-01-26 | $5.02 | $5.02 | 13,000 | — | — |
| 2022-01-25 | $5.74 | $5.74 | 34,900 | — | — |
| 2022-01-24 | $5.92 | $5.92 | 23,800 | — | — |
| 2022-01-21 | $6.13 | $6.13 | 42,100 | — | — |
| 2022-01-20 | $6.50 | $6.50 | 64,900 | — | — |
| 2022-01-19 | $6.52 | $6.52 | 19,100 | — | — |
| 2022-01-18 | $6.25 | $6.25 | 35,400 | — | — |
| 2022-01-14 | $6.07 | $6.07 | 30,000 | — | — |
| 2022-01-13 | $6.16 | $6.16 | 20,700 | — | — |
| 2022-01-12 | $6.30 | $6.30 | 29,800 | — | — |
| 2022-01-11 | $6.36 | $6.36 | 34,200 | — | — |
| 2022-01-10 | $5.92 | $5.92 | 41,000 | — | — |
| 2022-01-07 | $6.20 | $6.20 | 39,900 | — | — |
| 2022-01-06 | $5.92 | $5.92 | 31,000 | — | — |
| 2022-01-05 | $5.58 | $5.58 | 26,600 | — | — |
| 2022-01-04 | $5.45 | $5.45 | 17,900 | — | — |
| 2022-01-03 | $5.20 | $5.20 | 9,500 | — | — |