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
- 2012-02-03 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 | $4.65 | $4.65 | 251,510 | — | — |
| 2022-12-29 | $4.93 | $4.93 | 222,250 | — | — |
| 2022-12-28 | $4.61 | $4.61 | 450,460 | — | — |
| 2022-12-27 | $5.15 | $5.15 | 156,560 | — | — |
| 2022-12-23 | $5.30 | $5.30 | 90,680 | — | — |
| 2022-12-22 | $5.38 | $5.38 | 88,120 | — | — |
| 2022-12-21 | $5.39 | $5.39 | 121,360 | — | — |
| 2022-12-20 | $5.50 | $5.50 | 112,980 | — | — |
| 2022-12-19 | $5.70 | $5.70 | 135,330 | — | — |
| 2022-12-16 | $5.97 | $5.97 | 100,960 | — | — |
| 2022-12-15 | $5.85 | $5.85 | 150,380 | — | — |
| 2022-12-14 | $6.01 | $6.01 | 111,770 | — | — |
| 2022-12-13 | $6.06 | $6.06 | 200,590 | — | — |
| 2022-12-12 | $6.44 | $6.44 | 118,580 | — | — |
| 2022-12-09 | $6.52 | $6.52 | 124,280 | — | — |
| 2022-12-08 | $6.83 | $6.83 | 131,960 | — | — |
| 2022-12-07 | $6.60 | $6.60 | 96,940 | — | — |
| 2022-12-06 | $6.85 | $6.85 | 109,820 | — | — |
| 2022-12-05 | $7.22 | $7.22 | 80,450 | — | — |
| 2022-12-02 | $7.52 | $7.52 | 87,020 | — | — |
| 2022-12-01 | $7.35 | $7.35 | 63,640 | — | — |
| 2022-11-30 | $7.31 | $7.31 | 123,780 | — | — |
| 2022-11-29 | $7.46 | $7.46 | 45,050 | — | — |
| 2022-11-28 | $7.47 | $7.47 | 180,450 | — | — |
| 2022-11-25 | $7.84 | $7.84 | 246,960 | — | — |
| 2022-11-23 | $7.10 | $7.10 | 85,870 | — | — |
| 2022-11-22 | $6.90 | $6.90 | 133,720 | — | — |
| 2022-11-21 | $6.95 | $6.95 | 81,660 | — | — |
| 2022-11-18 | $6.71 | $6.71 | 90,810 | — | — |
| 2022-11-17 | $6.95 | $6.95 | 69,790 | — | — |
| 2022-11-16 | $7.00 | $7.00 | 123,480 | — | — |
| 2022-11-15 | $6.92 | $6.92 | 431,200 | — | — |
| 2022-11-14 | $7.26 | $7.26 | 157,540 | — | — |
| 2022-11-11 | $7.02 | $7.02 | 136,110 | — | — |
| 2022-11-10 | $6.78 | $6.78 | 78,560 | — | — |
| 2022-11-09 | $6.52 | $6.52 | 83,550 | — | — |
| 2022-11-08 | $6.88 | $6.88 | 91,820 | — | — |
| 2022-11-07 | $7.10 | $7.10 | 155,050 | — | — |
| 2022-11-04 | $6.50 | $6.50 | 67,150 | — | — |
| 2022-11-03 | $6.54 | $6.54 | 46,840 | — | — |
| 2022-11-02 | $6.56 | $6.56 | 60,220 | — | — |
| 2022-11-01 | $6.67 | $6.67 | 100,050 | — | — |
| 2022-10-31 | $6.50 | $6.50 | 139,840 | — | — |
| 2022-10-28 | $6.22 | $6.22 | 57,700 | — | — |
| 2022-10-27 | $6.25 | $6.25 | 55,740 | — | — |
| 2022-10-26 | $6.26 | $6.26 | 85,930 | — | — |
| 2022-10-25 | $6.17 | $6.17 | 100,170 | — | — |
| 2022-10-24 | $6.00 | $6.00 | 104,090 | — | — |
| 2022-10-21 | $6.20 | $6.20 | 112,530 | — | — |
| 2022-10-20 | $6.30 | $6.30 | 59,730 | — | — |
| 2022-10-19 | $6.30 | $6.30 | 74,480 | — | — |
| 2022-10-18 | $6.54 | $6.54 | 104,460 | — | — |
| 2022-10-17 | $6.62 | $6.62 | 611,020 | — | — |
| 2022-10-14 | $6.32 | $6.32 | 87,280 | — | — |
| 2022-10-13 | $6.48 | $6.48 | 110,130 | — | — |
| 2022-10-12 | $6.64 | $6.64 | 63,880 | — | — |
| 2022-10-11 | $6.40 | $6.40 | 51,060 | — | — |
| 2022-10-10 | $6.47 | $6.47 | 51,970 | — | — |
| 2022-10-07 | $6.50 | $6.50 | 78,530 | — | — |
| 2022-10-06 | $6.81 | $6.81 | 118,740 | — | — |
| 2022-10-05 | $6.67 | $6.67 | 105,940 | — | — |
| 2022-10-04 | $6.57 | $6.57 | 165,510 | — | — |
| 2022-10-03 | $6.24 | $6.24 | 89,430 | — | — |
| 2022-09-30 | $6.01 | $6.01 | 77,000 | — | — |
| 2022-09-29 | $6.09 | $6.09 | 110,190 | — | — |
| 2022-09-28 | $6.31 | $6.31 | 73,750 | — | — |
| 2022-09-27 | $6.10 | $6.10 | 65,070 | — | — |
| 2022-09-26 | $6.15 | $6.15 | 96,270 | — | — |
| 2022-09-23 | $6.05 | $6.05 | 185,100 | — | — |
| 2022-09-22 | $6.51 | $6.51 | 117,110 | — | — |
| 2022-09-21 | $6.69 | $6.69 | 136,050 | — | — |
| 2022-09-20 | $6.99 | $6.99 | 174,600 | — | — |
| 2022-09-19 | $6.73 | $6.73 | 91,100 | — | — |
| 2022-09-16 | $6.72 | $6.72 | 128,170 | — | — |
| 2022-09-15 | $6.74 | $6.74 | 91,100 | — | — |
| 2022-09-14 | $6.60 | $6.60 | 94,560 | — | — |
| 2022-09-13 | $6.75 | $6.75 | 81,150 | — | — |
| 2022-09-12 | $6.90 | $6.90 | 97,130 | — | — |
| 2022-09-09 | $6.88 | $6.88 | 119,440 | — | — |
| 2022-09-08 | $6.86 | $6.86 | 105,150 | — | — |
| 2022-09-07 | $6.83 | $6.83 | 115,800 | — | — |
| 2022-09-06 | $6.91 | $6.91 | 99,110 | — | — |
| 2022-09-02 | $7.00 | $7.00 | 158,280 | — | — |
| 2022-09-01 | $7.08 | $7.08 | 101,650 | — | — |
| 2022-08-31 | $7.20 | $7.20 | 110,180 | — | — |
| 2022-08-30 | $7.14 | $7.14 | 147,770 | — | — |
| 2022-08-29 | $7.35 | $7.35 | 109,260 | — | — |
| 2022-08-26 | $7.42 | $7.42 | 153,590 | — | — |
| 2022-08-25 | $7.70 | $7.70 | 136,050 | — | — |
| 2022-08-24 | $7.80 | $7.80 | 203,490 | — | — |
| 2022-08-23 | $7.49 | $7.49 | 134,660 | — | — |
| 2022-08-22 | $7.36 | $7.36 | 232,550 | — | — |
| 2022-08-19 | $7.54 | $7.54 | 439,560 | — | — |
| 2022-08-18 | $8.28 | $8.28 | 628,260 | — | — |
| 2022-08-17 | $8.60 | $8.60 | 4,386,860 | — | — |
| 2022-08-16 | $10.10 | $10.10 | 479,330 | — | — |
| 2022-08-15 | $9.63 | $9.63 | 172,450 | — | — |
| 2022-08-12 | $9.51 | $9.51 | 221,800 | — | — |
| 2022-08-11 | $9.39 | $9.39 | 193,340 | — | — |
| 2022-08-10 | $9.00 | $9.00 | 218,790 | — | — |
| 2022-08-09 | $8.41 | $8.41 | 241,620 | — | — |
| 2022-08-08 | $9.15 | $9.15 | 233,530 | — | — |
| 2022-08-05 | $8.98 | $8.98 | 331,730 | — | — |
| 2022-08-04 | $8.53 | $8.53 | 238,980 | — | — |
| 2022-08-03 | $8.30 | $8.30 | 125,400 | — | — |
| 2022-08-02 | $8.03 | $8.03 | 110,040 | — | — |
| 2022-08-01 | $8.05 | $8.05 | 329,870 | — | — |
| 2022-07-29 | $7.50 | $7.50 | 126,310 | — | — |
| 2022-07-28 | $7.83 | $7.83 | 348,630 | — | — |
| 2022-07-27 | $7.12 | $7.12 | 122,560 | — | — |
| 2022-07-26 | $7.10 | $7.10 | 88,820 | — | — |
| 2022-07-25 | $7.14 | $7.14 | 138,000 | — | — |
| 2022-07-22 | $6.88 | $6.88 | 90,780 | — | — |
| 2022-07-21 | $7.19 | $7.19 | 113,040 | — | — |
| 2022-07-20 | $7.40 | $7.40 | 145,560 | — | — |
| 2022-07-19 | $7.23 | $7.23 | 132,490 | — | — |
| 2022-07-18 | $7.00 | $7.00 | 204,580 | — | — |
| 2022-07-15 | $6.76 | $6.76 | 113,770 | — | — |
| 2022-07-14 | $6.46 | $6.46 | 126,670 | — | — |
| 2022-07-13 | $6.71 | $6.71 | 203,920 | — | — |
| 2022-07-12 | $6.78 | $6.78 | 125,530 | — | — |
| 2022-07-11 | $6.84 | $6.84 | 123,250 | — | — |
| 2022-07-08 | $7.19 | $7.19 | 135,450 | — | — |
| 2022-07-07 | $7.24 | $7.24 | 170,470 | — | — |
| 2022-07-06 | $6.87 | $6.87 | 202,280 | — | — |
| 2022-07-05 | $6.83 | $6.83 | 218,730 | — | — |
| 2022-07-01 | $7.12 | $7.12 | 192,970 | — | — |
| 2022-06-30 | $7.57 | $7.57 | 142,450 | — | — |
| 2022-06-29 | $7.38 | $7.38 | 119,190 | — | — |
| 2022-06-28 | $7.43 | $7.43 | 154,570 | — | — |
| 2022-06-27 | $7.45 | $7.45 | 252,020 | — | — |
| 2022-06-24 | $7.47 | $7.47 | 3,573,230 | — | — |
| 2022-06-23 | $7.82 | $7.82 | 243,920 | — | — |
| 2022-06-22 | $7.48 | $7.48 | 297,380 | — | — |
| 2022-06-21 | $7.60 | $7.60 | 418,910 | — | — |
| 2022-06-17 | $7.95 | $7.95 | 242,990 | — | — |
| 2022-06-16 | $7.85 | $7.85 | 207,790 | — | — |
| 2022-06-15 | $8.34 | $8.34 | 273,180 | — | — |
| 2022-06-14 | $7.90 | $7.90 | 177,090 | — | — |
| 2022-06-13 | $8.19 | $8.19 | 260,660 | — | — |
| 2022-06-10 | $8.50 | $8.50 | 226,460 | — | — |
| 2022-06-09 | $8.92 | $8.92 | 416,510 | — | — |
| 2022-06-08 | $8.97 | $8.97 | 418,830 | — | — |
| 2022-06-07 | $8.67 | $8.67 | 523,610 | — | — |
| 2022-06-06 | $8.13 | $8.13 | 321,850 | — | — |
| 2022-06-03 | $7.85 | $7.85 | 248,220 | — | — |
| 2022-06-02 | $7.70 | $7.70 | 423,230 | — | — |
| 2022-06-01 | $6.91 | $6.91 | 303,020 | — | — |
| 2022-05-31 | $7.60 | $7.60 | 317,760 | — | — |
| 2022-05-27 | $7.19 | $7.19 | 195,170 | — | — |
| 2022-05-26 | $7.19 | $7.19 | 201,500 | — | — |
| 2022-05-25 | $7.04 | $7.04 | 225,070 | — | — |
| 2022-05-24 | $6.94 | $6.94 | 391,530 | — | — |
| 2022-05-23 | $7.28 | $7.28 | 320,400 | — | — |
| 2022-05-20 | $7.25 | $7.25 | 686,150 | — | — |
| 2022-05-19 | $7.63 | $7.63 | 1,407,110 | — | — |
| 2022-05-18 | $7.75 | $7.75 | 8,239,240 | — | — |
| 2022-05-17 | $6.87 | $6.87 | 308,780 | — | — |
| 2022-05-16 | $6.27 | $6.27 | 352,520 | — | — |
| 2022-05-13 | $5.87 | $5.87 | 368,800 | — | — |
| 2022-05-12 | $5.40 | $5.40 | 401,790 | — | — |
| 2022-05-11 | $5.33 | $5.33 | 435,550 | — | — |
| 2022-05-10 | $5.96 | $5.96 | 381,790 | — | — |
| 2022-05-09 | $6.10 | $6.10 | 327,790 | — | — |
| 2022-05-06 | $6.58 | $6.58 | 317,570 | — | — |
| 2022-05-05 | $6.94 | $6.94 | 229,750 | — | — |
| 2022-05-04 | $7.18 | $7.18 | 260,650 | — | — |
| 2022-05-03 | $7.16 | $7.16 | 208,450 | — | — |
| 2022-05-02 | $7.06 | $7.06 | 254,150 | — | — |
| 2022-04-29 | $7.10 | $7.10 | 180,820 | — | — |
| 2022-04-28 | $7.36 | $7.36 | 260,010 | — | — |
| 2022-04-27 | $7.32 | $7.32 | 296,000 | — | — |
| 2022-04-26 | $6.92 | $6.92 | 318,060 | — | — |
| 2022-04-25 | $7.45 | $7.45 | 247,150 | — | — |
| 2022-04-22 | $7.45 | $7.45 | 232,080 | — | — |
| 2022-04-21 | $7.60 | $7.60 | 288,210 | — | — |
| 2022-04-20 | $7.76 | $7.76 | 354,930 | — | — |
| 2022-04-19 | $8.07 | $8.07 | 225,470 | — | — |
| 2022-04-18 | $8.05 | $8.05 | 322,230 | — | — |
| 2022-04-14 | $8.44 | $8.44 | 304,210 | — | — |
| 2022-04-13 | $8.60 | $8.60 | 293,210 | — | — |
| 2022-04-12 | $8.05 | $8.05 | 257,510 | — | — |
| 2022-04-11 | $8.23 | $8.23 | 194,760 | — | — |
| 2022-04-08 | $8.36 | $8.36 | 409,920 | — | — |
| 2022-04-07 | $9.00 | $9.00 | 280,680 | — | — |
| 2022-04-06 | $9.17 | $9.17 | 558,130 | — | — |
| 2022-04-05 | $10.00 | $10.00 | 439,890 | — | — |
| 2022-04-04 | $10.40 | $10.40 | 382,420 | — | — |
| 2022-04-01 | $10.50 | $10.50 | 327,370 | — | — |
| 2022-03-31 | $10.20 | $10.20 | 407,740 | — | — |
| 2022-03-30 | $10.40 | $10.40 | 540,240 | — | — |
| 2022-03-29 | $10.90 | $10.90 | 974,310 | — | — |
| 2022-03-28 | $10.20 | $10.20 | 260,980 | — | — |
| 2022-03-25 | $10.30 | $10.30 | 336,500 | — | — |
| 2022-03-24 | $10.50 | $10.50 | 513,170 | — | — |
| 2022-03-23 | $10.60 | $10.60 | 680,210 | — | — |
| 2022-03-22 | $9.18 | $9.18 | 199,180 | — | — |
| 2022-03-21 | $8.90 | $8.90 | 195,000 | — | — |
| 2022-03-18 | $9.25 | $9.25 | 301,370 | — | — |
| 2022-03-17 | $8.95 | $8.95 | 239,200 | — | — |
| 2022-03-16 | $8.50 | $8.50 | 241,180 | — | — |
| 2022-03-15 | $8.07 | $8.07 | 202,500 | — | — |
| 2022-03-14 | $8.00 | $8.00 | 287,830 | — | — |
| 2022-03-11 | $8.71 | $8.71 | 260,510 | — | — |
| 2022-03-10 | $9.10 | $9.10 | 183,360 | — | — |
| 2022-03-09 | $9.20 | $9.20 | 311,290 | — | — |
| 2022-03-08 | $8.80 | $8.80 | 224,180 | — | — |
| 2022-03-07 | $8.95 | $8.95 | 253,140 | — | — |
| 2022-03-04 | $8.40 | $8.40 | 186,660 | — | — |
| 2022-03-03 | $8.50 | $8.50 | 212,940 | — | — |
| 2022-03-02 | $8.85 | $8.85 | 227,270 | — | — |
| 2022-03-01 | $8.55 | $8.55 | 292,400 | — | — |
| 2022-02-28 | $8.88 | $8.88 | 275,710 | — | — |
| 2022-02-25 | $8.90 | $8.90 | 219,250 | — | — |
| 2022-02-24 | $8.95 | $8.95 | 340,900 | — | — |
| 2022-02-23 | $8.54 | $8.54 | 221,930 | — | — |
| 2022-02-22 | $8.63 | $8.63 | 264,610 | — | — |
| 2022-02-18 | $8.91 | $8.91 | 236,320 | — | — |
| 2022-02-17 | $9.06 | $9.06 | 296,570 | — | — |
| 2022-02-16 | $9.91 | $9.91 | 241,440 | — | — |
| 2022-02-15 | $9.83 | $9.83 | 285,490 | — | — |
| 2022-02-14 | $9.15 | $9.15 | 262,940 | — | — |
| 2022-02-11 | $9.10 | $9.10 | 396,660 | — | — |
| 2022-02-10 | $9.68 | $9.68 | 372,640 | — | — |
| 2022-02-09 | $9.52 | $9.52 | 387,540 | — | — |
| 2022-02-08 | $9.02 | $9.02 | 200,600 | — | — |
| 2022-02-07 | $8.99 | $8.99 | 267,990 | — | — |
| 2022-02-04 | $8.66 | $8.66 | 366,310 | — | — |
| 2022-02-03 | $8.04 | $8.04 | 316,910 | — | — |
| 2022-02-02 | $8.33 | $8.33 | 329,360 | — | — |
| 2022-02-01 | $8.78 | $8.78 | 352,220 | — | — |
| 2022-01-31 | $8.80 | $8.80 | 500,950 | — | — |
| 2022-01-28 | $7.92 | $7.92 | 370,770 | — | — |
| 2022-01-27 | $7.75 | $7.75 | 611,210 | — | — |
| 2022-01-26 | $8.44 | $8.44 | 518,300 | — | — |
| 2022-01-25 | $8.51 | $8.51 | 721,600 | — | — |
| 2022-01-24 | $8.46 | $8.46 | 1,151,030 | — | — |
| 2022-01-21 | $8.84 | $8.84 | 904,370 | — | — |
| 2022-01-20 | $9.11 | $9.11 | 1,174,360 | — | — |
| 2022-01-19 | $10.10 | $10.10 | 459,490 | — | — |
| 2022-01-18 | $10.20 | $10.20 | 358,330 | — | — |
| 2022-01-14 | $10.90 | $10.90 | 500,300 | — | — |
| 2022-01-13 | $10.70 | $10.70 | 482,100 | — | — |
| 2022-01-12 | $10.60 | $10.60 | 553,980 | — | — |
| 2022-01-11 | $10.60 | $10.60 | 761,190 | — | — |
| 2022-01-10 | $10.30 | $10.30 | 677,530 | — | — |
| 2022-01-07 | $10.90 | $10.90 | 353,530 | — | — |
| 2022-01-06 | $10.80 | $10.80 | 585,180 | — | — |
| 2022-01-05 | $10.50 | $10.50 | 437,550 | — | — |
| 2022-01-04 | $11.10 | $11.10 | 355,490 | — | — |
| 2022-01-03 | $11.20 | $11.20 | 753,600 | — | — |