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
- 2007-12-27 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 | $8.28 | $8.28 | 15,250 | — | — |
| 2022-12-29 | $7.80 | $7.80 | 22,400 | — | — |
| 2022-12-28 | $7.36 | $7.36 | 12,275 | — | — |
| 2022-12-27 | $6.72 | $6.72 | 17,375 | — | — |
| 2022-12-23 | $6.52 | $6.52 | 7,275 | — | — |
| 2022-12-22 | $6.52 | $6.52 | 3,225 | — | — |
| 2022-12-21 | $6.52 | $6.52 | 30,525 | — | — |
| 2022-12-20 | $6.80 | $6.80 | 4,725 | — | — |
| 2022-12-19 | $6.80 | $6.80 | 5,275 | — | — |
| 2022-12-16 | $6.96 | $6.96 | 7,875 | — | — |
| 2022-12-15 | $6.92 | $6.92 | 2,825 | — | — |
| 2022-12-14 | $7.00 | $7.00 | 7,500 | — | — |
| 2022-12-13 | $7.00 | $7.00 | 24,450 | — | — |
| 2022-12-12 | $6.96 | $6.96 | 7,625 | — | — |
| 2022-12-09 | $6.96 | $6.96 | 3,400 | — | — |
| 2022-12-08 | $6.84 | $6.84 | 7,625 | — | — |
| 2022-12-07 | $6.92 | $6.92 | 15,600 | — | — |
| 2022-12-06 | $6.72 | $6.72 | 1,200 | — | — |
| 2022-12-05 | $6.84 | $6.84 | 1,975 | — | — |
| 2022-12-02 | $6.96 | $6.96 | 7,900 | — | — |
| 2022-12-01 | $6.60 | $6.60 | 2,675 | — | — |
| 2022-11-30 | $6.80 | $6.80 | 9,675 | — | — |
| 2022-11-29 | $6.64 | $6.64 | 1,625 | — | — |
| 2022-11-28 | $6.80 | $6.80 | 1,975 | — | — |
| 2022-11-25 | $6.96 | $6.96 | 700 | — | — |
| 2022-11-23 | $7.00 | $7.00 | 3,075 | — | — |
| 2022-11-22 | $7.00 | $7.00 | 5,450 | — | — |
| 2022-11-21 | $7.16 | $7.16 | 18,300 | — | — |
| 2022-11-18 | $6.60 | $6.60 | 30,075 | — | — |
| 2022-11-17 | $6.80 | $6.80 | 3,750 | — | — |
| 2022-11-16 | $6.72 | $6.72 | 4,875 | — | — |
| 2022-11-15 | $6.76 | $6.76 | 31,475 | — | — |
| 2022-11-14 | $6.04 | $6.04 | 2,725 | — | — |
| 2022-11-11 | $6.12 | $6.12 | 1,900 | — | — |
| 2022-11-10 | $6.00 | $6.00 | 1,575 | — | — |
| 2022-11-09 | $6.04 | $6.04 | 6,650 | — | — |
| 2022-11-08 | $6.00 | $6.00 | 8,525 | — | — |
| 2022-11-07 | $5.84 | $5.84 | 4,100 | — | — |
| 2022-11-04 | $5.96 | $5.96 | 5,800 | — | — |
| 2022-11-03 | $5.60 | $5.60 | 8,175 | — | — |
| 2022-11-02 | $5.56 | $5.56 | 1,725 | — | — |
| 2022-11-01 | $5.64 | $5.64 | 9,950 | — | — |
| 2022-10-31 | $5.60 | $5.60 | 975 | — | — |
| 2022-10-28 | $5.76 | $5.76 | 5,000 | — | — |
| 2022-10-27 | $5.60 | $5.60 | 1,250 | — | — |
| 2022-10-26 | $5.60 | $5.60 | 9,650 | — | — |
| 2022-10-25 | $5.60 | $5.60 | 35,925 | — | — |
| 2022-10-24 | $5.60 | $5.60 | 5,675 | — | — |
| 2022-10-21 | $5.60 | $5.60 | 3,450 | — | — |
| 2022-10-20 | $5.60 | $5.60 | 8,275 | — | — |
| 2022-10-19 | $5.68 | $5.68 | 2,575 | — | — |
| 2022-10-18 | $5.80 | $5.80 | 16,350 | — | — |
| 2022-10-17 | $5.76 | $5.76 | 26,750 | — | — |
| 2022-10-14 | $5.96 | $5.96 | 7,250 | — | — |
| 2022-10-13 | $5.96 | $5.96 | 1,250 | — | — |
| 2022-10-12 | $6.00 | $6.00 | 12,650 | — | — |
| 2022-10-11 | $6.04 | $6.04 | 22,775 | — | — |
| 2022-10-10 | $6.04 | $6.04 | 18,700 | — | — |
| 2022-10-07 | $6.12 | $6.12 | 16,775 | — | — |
| 2022-10-06 | $6.20 | $6.20 | 4,600 | — | — |
| 2022-10-05 | $6.32 | $6.32 | 12,025 | — | — |
| 2022-10-04 | $6.24 | $6.24 | 13,650 | — | — |
| 2022-10-03 | $6.44 | $6.44 | 23,150 | — | — |
| 2022-09-30 | $6.28 | $6.28 | 150,225 | — | — |
| 2022-09-29 | $5.80 | $5.80 | 9,700 | — | — |
| 2022-09-28 | $5.84 | $5.84 | 3,075 | — | — |
| 2022-09-27 | $5.96 | $5.96 | 25 | — | — |
| 2022-09-26 | $5.92 | $5.92 | 4,850 | — | — |
| 2022-09-23 | $6.12 | $6.12 | 4,050 | — | — |
| 2022-09-22 | $6.00 | $6.00 | 6,650 | — | — |
| 2022-09-21 | $6.00 | $6.00 | 10,125 | — | — |
| 2022-09-20 | $6.20 | $6.20 | 10,750 | — | — |
| 2022-09-19 | $6.20 | $6.20 | 34,300 | — | — |
| 2022-09-16 | $5.72 | $5.72 | 18,475 | — | — |
| 2022-09-15 | $5.76 | $5.76 | 23,300 | — | — |
| 2022-09-14 | $5.80 | $5.80 | 3,100 | — | — |
| 2022-09-13 | $5.80 | $5.80 | 3,350 | — | — |
| 2022-09-12 | $5.84 | $5.84 | 7,700 | — | — |
| 2022-09-09 | $5.88 | $5.88 | 2,350 | — | — |
| 2022-09-08 | $5.88 | $5.88 | 6,000 | — | — |
| 2022-09-07 | $5.96 | $5.96 | 5,975 | — | — |
| 2022-09-06 | $6.00 | $6.00 | 4,275 | — | — |
| 2022-09-02 | $6.08 | $6.08 | 1,800 | — | — |
| 2022-09-01 | $6.16 | $6.16 | 1,650 | — | — |
| 2022-08-31 | $6.12 | $6.12 | 1,925 | — | — |
| 2022-08-30 | $6.04 | $6.04 | 500 | — | — |
| 2022-08-29 | $6.04 | $6.04 | 6,750 | — | — |
| 2022-08-26 | $6.16 | $6.16 | 650 | — | — |
| 2022-08-25 | $6.16 | $6.16 | 2,325 | — | — |
| 2022-08-24 | $6.16 | $6.16 | 10,925 | — | — |
| 2022-08-23 | $6.12 | $6.12 | 13,925 | — | — |
| 2022-08-22 | $6.08 | $6.08 | 4,125 | — | — |
| 2022-08-19 | $6.28 | $6.28 | 3,100 | — | — |
| 2022-08-18 | $6.40 | $6.40 | 3,075 | — | — |
| 2022-08-17 | $6.28 | $6.28 | 12,950 | — | — |
| 2022-08-16 | $6.32 | $6.32 | 12,350 | — | — |
| 2022-08-15 | $6.00 | $6.00 | 2,825 | — | — |
| 2022-08-12 | $5.96 | $5.96 | 6,775 | — | — |
| 2022-08-11 | $6.20 | $6.20 | 650 | — | — |
| 2022-08-10 | $6.12 | $6.12 | 1,750 | — | — |
| 2022-08-09 | $6.16 | $6.16 | 6,275 | — | — |
| 2022-08-08 | $6.00 | $6.00 | 2,750 | — | — |
| 2022-08-05 | $6.04 | $6.04 | 9,475 | — | — |
| 2022-08-04 | $6.08 | $6.08 | 5,250 | — | — |
| 2022-08-03 | $5.92 | $5.92 | 3,300 | — | — |
| 2022-08-02 | $5.88 | $5.88 | 5,325 | — | — |
| 2022-08-01 | $6.00 | $6.00 | 4,050 | — | — |
| 2022-07-29 | $6.00 | $6.00 | 3,525 | — | — |
| 2022-07-28 | $6.00 | $6.00 | 725 | — | — |
| 2022-07-27 | $5.96 | $5.96 | 1,300 | — | — |
| 2022-07-26 | $5.96 | $5.96 | 925 | — | — |
| 2022-07-25 | $5.96 | $5.96 | 1,425 | — | — |
| 2022-07-22 | $6.00 | $6.00 | 2,800 | — | — |
| 2022-07-21 | $6.20 | $6.20 | 8,575 | — | — |
| 2022-07-20 | $5.96 | $5.96 | 2,575 | — | — |
| 2022-07-19 | $5.88 | $5.88 | 5,350 | — | — |
| 2022-07-18 | $6.00 | $6.00 | 5,050 | — | — |
| 2022-07-15 | $6.12 | $6.12 | 4,825 | — | — |
| 2022-07-14 | $5.96 | $5.96 | 9,500 | — | — |
| 2022-07-13 | $5.72 | $5.72 | 14,650 | — | — |
| 2022-07-12 | $5.68 | $5.68 | 9,800 | — | — |
| 2022-07-11 | $5.80 | $5.80 | 8,425 | — | — |
| 2022-07-08 | $5.84 | $5.84 | 3,650 | — | — |
| 2022-07-07 | $5.76 | $5.76 | 2,725 | — | — |
| 2022-07-06 | $5.80 | $5.80 | 3,800 | — | — |
| 2022-07-05 | $5.92 | $5.92 | 1,950 | — | — |
| 2022-07-01 | $6.08 | $6.08 | 4,675 | — | — |
| 2022-06-30 | $6.08 | $6.08 | 600 | — | — |
| 2022-06-29 | $5.96 | $5.96 | 26,225 | — | — |
| 2022-06-28 | $6.08 | $6.08 | 3,125 | — | — |
| 2022-06-27 | $6.12 | $6.12 | 11,450 | — | — |
| 2022-06-24 | $6.40 | $6.40 | 15,600 | — | — |
| 2022-06-23 | $6.60 | $6.60 | 3,575 | — | — |
| 2022-06-22 | $6.76 | $6.76 | 8,250 | — | — |
| 2022-06-21 | $6.68 | $6.68 | 1,725 | — | — |
| 2022-06-17 | $6.40 | $6.40 | 1,400 | — | — |
| 2022-06-16 | $6.32 | $6.32 | 6,800 | — | — |
| 2022-06-15 | $6.72 | $6.72 | 3,775 | — | — |
| 2022-06-14 | $6.80 | $6.80 | 925 | — | — |
| 2022-06-13 | $6.88 | $6.88 | 3,550 | — | — |
| 2022-06-10 | $6.84 | $6.84 | 1,375 | — | — |
| 2022-06-09 | $6.80 | $6.80 | 550 | — | — |
| 2022-06-08 | $6.64 | $6.64 | 4,700 | — | — |
| 2022-06-07 | $6.88 | $6.88 | 6,700 | — | — |
| 2022-06-06 | $6.80 | $6.80 | 7,375 | — | — |
| 2022-06-03 | $6.80 | $6.80 | 3,050 | — | — |
| 2022-06-02 | $6.80 | $6.80 | 2,850 | — | — |
| 2022-06-01 | $6.52 | $6.52 | 2,150 | — | — |
| 2022-05-31 | $6.24 | $6.24 | 5,450 | — | — |
| 2022-05-27 | $5.92 | $5.92 | 9,100 | — | — |
| 2022-05-26 | $5.96 | $5.96 | 7,750 | — | — |
| 2022-05-25 | $6.16 | $6.16 | 425 | — | — |
| 2022-05-24 | $6.00 | $6.00 | 9,575 | — | — |
| 2022-05-23 | $6.16 | $6.16 | 14,450 | — | — |
| 2022-05-20 | $6.40 | $6.40 | 2,950 | — | — |
| 2022-05-19 | $6.40 | $6.40 | 2,575 | — | — |
| 2022-05-18 | $6.40 | $6.40 | 3,400 | — | — |
| 2022-05-17 | $6.56 | $6.56 | 3,800 | — | — |
| 2022-05-16 | $6.52 | $6.52 | 9,950 | — | — |
| 2022-05-13 | $6.44 | $6.44 | 9,125 | — | — |
| 2022-05-12 | $6.12 | $6.12 | 15,000 | — | — |
| 2022-05-11 | $6.12 | $6.12 | 2,075 | — | — |
| 2022-05-10 | $6.04 | $6.04 | 2,225 | — | — |
| 2022-05-09 | $6.00 | $6.00 | 9,025 | — | — |
| 2022-05-06 | $6.28 | $6.28 | 12,275 | — | — |
| 2022-05-05 | $6.40 | $6.40 | 2,350 | — | — |
| 2022-05-04 | $6.36 | $6.36 | 1,700 | — | — |
| 2022-05-03 | $5.92 | $5.92 | 1,675 | — | — |
| 2022-05-02 | $5.88 | $5.88 | 10,125 | — | — |
| 2022-04-29 | $6.20 | $6.20 | 3,200 | — | — |
| 2022-04-28 | $6.16 | $6.16 | 475 | — | — |
| 2022-04-27 | $5.92 | $5.92 | 6,700 | — | — |
| 2022-04-26 | $5.88 | $5.88 | 7,975 | — | — |
| 2022-04-25 | $6.04 | $6.04 | 13,050 | — | — |
| 2022-04-22 | $5.80 | $5.80 | 46,575 | — | — |
| 2022-04-21 | $5.88 | $5.88 | 27,875 | — | — |
| 2022-04-20 | $6.00 | $6.00 | 4,000 | — | — |
| 2022-04-19 | $6.00 | $6.00 | 8,250 | — | — |
| 2022-04-18 | $6.00 | $6.00 | 2,900 | — | — |
| 2022-04-14 | $6.00 | $6.00 | 2,675 | — | — |
| 2022-04-13 | $6.00 | $6.00 | 14,275 | — | — |
| 2022-04-12 | $6.16 | $6.16 | 15,625 | — | — |
| 2022-04-11 | $6.00 | $6.00 | 13,275 | — | — |
| 2022-04-08 | $6.32 | $6.32 | 3,175 | — | — |
| 2022-04-07 | $6.44 | $6.44 | 30,225 | — | — |
| 2022-04-06 | $6.20 | $6.20 | 6,675 | — | — |
| 2022-04-05 | $6.40 | $6.40 | 7,500 | — | — |
| 2022-04-04 | $6.48 | $6.48 | 5,975 | — | — |
| 2022-04-01 | $6.72 | $6.72 | 9,800 | — | — |
| 2022-03-31 | $6.76 | $6.76 | 300 | — | — |
| 2022-03-30 | $6.76 | $6.76 | 5,050 | — | — |
| 2022-03-29 | $6.72 | $6.72 | 4,325 | — | — |
| 2022-03-28 | $6.56 | $6.56 | 1,950 | — | — |
| 2022-03-25 | $6.24 | $6.24 | 17,325 | — | — |
| 2022-03-24 | $6.20 | $6.20 | 3,625 | — | — |
| 2022-03-23 | $6.36 | $6.36 | 350 | — | — |
| 2022-03-22 | $6.40 | $6.40 | 11,675 | — | — |
| 2022-03-21 | $6.44 | $6.44 | 7,725 | — | — |
| 2022-03-18 | $6.68 | $6.68 | 5,275 | — | — |
| 2022-03-17 | $6.60 | $6.60 | 3,350 | — | — |
| 2022-03-16 | $6.40 | $6.40 | 2,625 | — | — |
| 2022-03-15 | $6.36 | $6.36 | 12,575 | — | — |
| 2022-03-14 | $6.68 | $6.68 | 5,875 | — | — |
| 2022-03-11 | $6.92 | $6.92 | 5,050 | — | — |
| 2022-03-10 | $6.92 | $6.92 | 700 | — | — |
| 2022-03-09 | $6.88 | $6.88 | 7,300 | — | — |
| 2022-03-08 | $6.52 | $6.52 | 9,975 | — | — |
| 2022-03-07 | $6.40 | $6.40 | 17,200 | — | — |
| 2022-03-04 | $6.56 | $6.56 | 10,425 | — | — |
| 2022-03-03 | $7.08 | $7.08 | 5,150 | — | — |
| 2022-03-02 | $7.32 | $7.32 | 1,450 | — | — |
| 2022-03-01 | $7.52 | $7.52 | 15,325 | — | — |
| 2022-02-28 | $6.96 | $6.96 | 11,050 | — | — |
| 2022-02-25 | $6.96 | $6.96 | 2,875 | — | — |
| 2022-02-24 | $6.84 | $6.84 | 15,775 | — | — |
| 2022-02-23 | $6.36 | $6.36 | 5,075 | — | — |
| 2022-02-22 | $6.56 | $6.56 | 81,025 | — | — |
| 2022-02-18 | $6.80 | $6.80 | 80,800 | — | — |
| 2022-02-17 | $6.96 | $6.96 | 13,650 | — | — |
| 2022-02-16 | $6.80 | $6.80 | 1,400 | — | — |
| 2022-02-15 | $6.80 | $6.80 | 1,050 | — | — |
| 2022-02-14 | $6.68 | $6.68 | 2,350 | — | — |
| 2022-02-11 | $6.72 | $6.72 | 7,100 | — | — |
| 2022-02-10 | $6.80 | $6.80 | 1,600 | — | — |
| 2022-02-09 | $6.96 | $6.96 | 4,500 | — | — |
| 2022-02-08 | $6.88 | $6.88 | 5,275 | — | — |
| 2022-02-07 | $6.96 | $6.96 | 3,025 | — | — |
| 2022-02-04 | $6.96 | $6.96 | 3,000 | — | — |
| 2022-02-03 | $7.08 | $7.08 | 4,625 | — | — |
| 2022-02-02 | $6.84 | $6.84 | 775 | — | — |
| 2022-02-01 | $6.96 | $6.96 | 11,575 | — | — |
| 2022-01-31 | $6.64 | $6.64 | 1,275 | — | — |
| 2022-01-28 | $6.56 | $6.56 | 7,250 | — | — |
| 2022-01-27 | $6.56 | $6.56 | 7,825 | — | — |
| 2022-01-26 | $6.80 | $6.80 | 3,725 | — | — |
| 2022-01-25 | $6.76 | $6.76 | 5,200 | — | — |
| 2022-01-24 | $6.80 | $6.80 | 16,075 | — | — |
| 2022-01-21 | $6.96 | $6.96 | 11,800 | — | — |
| 2022-01-20 | $7.00 | $7.00 | 5,475 | — | — |
| 2022-01-19 | $6.92 | $6.92 | 32,600 | — | — |
| 2022-01-18 | $7.12 | $7.12 | 11,525 | — | — |
| 2022-01-14 | $7.60 | $7.60 | 850 | — | — |
| 2022-01-13 | $7.72 | $7.72 | 3,250 | — | — |
| 2022-01-12 | $7.72 | $7.72 | 7,100 | — | — |
| 2022-01-11 | $7.76 | $7.76 | 3,925 | — | — |
| 2022-01-10 | $7.76 | $7.76 | 8,425 | — | — |
| 2022-01-07 | $8.00 | $8.00 | 2,450 | — | — |
| 2022-01-06 | $7.96 | $7.96 | 5,300 | — | — |
| 2022-01-05 | $8.04 | $8.04 | 1,250 | — | — |
| 2022-01-04 | $8.16 | $8.16 | 3,850 | — | — |
| 2022-01-03 | $8.08 | $8.08 | 1,250 | — | — |