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
- 2021-07-12 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 | $5.40 | $5.40 | 63,400 | — | — |
| 2022-12-29 | $5.60 | $5.60 | 276,730 | — | — |
| 2022-12-28 | $5.00 | $5.00 | 868,270 | — | — |
| 2022-12-27 | $6.70 | $6.70 | 9,280 | — | — |
| 2022-12-23 | $6.89 | $6.89 | 13,340 | — | — |
| 2022-12-22 | $7.30 | $7.30 | 2,990 | — | — |
| 2022-12-21 | $6.99 | $6.99 | 2,250 | — | — |
| 2022-12-20 | $6.90 | $6.90 | 4,320 | — | — |
| 2022-12-19 | $6.96 | $6.96 | 1,220 | — | — |
| 2022-12-16 | $7.10 | $7.10 | 1,170 | — | — |
| 2022-12-15 | $7.05 | $7.05 | 2,920 | — | — |
| 2022-12-14 | $7.05 | $7.05 | 4,040 | — | — |
| 2022-12-13 | $7.35 | $7.35 | 2,760 | — | — |
| 2022-12-12 | $7.40 | $7.40 | 4,560 | — | — |
| 2022-12-09 | $7.48 | $7.48 | 10,720 | — | — |
| 2022-12-08 | $7.29 | $7.29 | 4,570 | — | — |
| 2022-12-07 | $7.27 | $7.27 | 890 | — | — |
| 2022-12-06 | $7.05 | $7.05 | 1,240 | — | — |
| 2022-12-05 | $7.13 | $7.13 | 370 | — | — |
| 2022-12-02 | $7.00 | $7.00 | 340 | — | — |
| 2022-12-01 | $7.25 | $7.25 | 11,460 | — | — |
| 2022-11-30 | $7.12 | $7.12 | 780 | — | — |
| 2022-11-29 | $7.20 | $7.20 | 340 | — | — |
| 2022-11-28 | $6.60 | $6.60 | 1,690 | — | — |
| 2022-11-25 | $6.70 | $6.70 | 2,670 | — | — |
| 2022-11-23 | $7.27 | $7.27 | 1,200 | — | — |
| 2022-11-22 | $7.25 | $7.25 | 1,450 | — | — |
| 2022-11-21 | $7.50 | $7.50 | 530 | — | — |
| 2022-11-18 | $7.40 | $7.40 | 4,100 | — | — |
| 2022-11-17 | $7.30 | $7.30 | 21,520 | — | — |
| 2022-11-16 | $6.90 | $6.90 | 4,620 | — | — |
| 2022-11-15 | $7.00 | $7.00 | 18,370 | — | — |
| 2022-11-14 | $6.75 | $6.75 | 2,230 | — | — |
| 2022-11-11 | $7.15 | $7.15 | 2,670 | — | — |
| 2022-11-10 | $6.80 | $6.80 | 2,040 | — | — |
| 2022-11-09 | $6.20 | $6.20 | 7,220 | — | — |
| 2022-11-08 | $7.79 | $7.79 | 1,830 | — | — |
| 2022-11-07 | $7.80 | $7.80 | 3,600 | — | — |
| 2022-11-04 | $7.70 | $7.70 | 8,770 | — | — |
| 2022-11-03 | $6.47 | $6.47 | 680 | — | — |
| 2022-11-02 | $6.91 | $6.91 | 480 | — | — |
| 2022-11-01 | $7.00 | $7.00 | 1,570 | — | — |
| 2022-10-31 | $6.90 | $6.90 | 770 | — | — |
| 2022-10-28 | $6.80 | $6.80 | 270 | — | — |
| 2022-10-27 | $6.88 | $6.88 | 370 | — | — |
| 2022-10-26 | $6.80 | $6.80 | 1,690 | — | — |
| 2022-10-25 | $6.90 | $6.90 | 170 | — | — |
| 2022-10-24 | $6.70 | $6.70 | 330 | — | — |
| 2022-10-21 | $6.60 | $6.60 | 2,950 | — | — |
| 2022-10-20 | $7.00 | $7.00 | 1,870 | — | — |
| 2022-10-19 | $6.72 | $6.72 | 3,840 | — | — |
| 2022-10-18 | $6.30 | $6.30 | 4,250 | — | — |
| 2022-10-17 | $6.00 | $6.00 | 1,320 | — | — |
| 2022-10-14 | $5.70 | $5.70 | 2,110 | — | — |
| 2022-10-13 | $5.55 | $5.55 | 4,350 | — | — |
| 2022-10-12 | $5.80 | $5.80 | 1,450 | — | — |
| 2022-10-11 | $6.00 | $6.00 | 2,180 | — | — |
| 2022-10-10 | $6.20 | $6.20 | 1,510 | — | — |
| 2022-10-07 | $6.20 | $6.20 | 190 | — | — |
| 2022-10-06 | $6.26 | $6.26 | 1,010 | — | — |
| 2022-10-05 | $6.30 | $6.30 | 4,070 | — | — |
| 2022-10-04 | $5.56 | $5.56 | 5,760 | — | — |
| 2022-10-03 | $6.00 | $6.00 | 2,800 | — | — |
| 2022-09-30 | $5.90 | $5.90 | 470 | — | — |
| 2022-09-29 | $6.00 | $6.00 | 320 | — | — |
| 2022-09-28 | $5.92 | $5.92 | 280 | — | — |
| 2022-09-27 | $6.25 | $6.25 | 2,410 | — | — |
| 2022-09-26 | $6.00 | $6.00 | 770 | — | — |
| 2022-09-23 | $5.68 | $5.68 | 2,400 | — | — |
| 2022-09-22 | $6.00 | $6.00 | 6,080 | — | — |
| 2022-09-21 | $6.50 | $6.50 | 3,290 | — | — |
| 2022-09-20 | $6.52 | $6.52 | 1,390 | — | — |
| 2022-09-19 | $6.87 | $6.87 | 120 | — | — |
| 2022-09-16 | $6.80 | $6.80 | 1,220 | — | — |
| 2022-09-15 | $7.60 | $7.60 | 310 | — | — |
| 2022-09-14 | $7.20 | $7.20 | 1,240 | — | — |
| 2022-09-13 | $7.20 | $7.20 | 1,120 | — | — |
| 2022-09-12 | $7.25 | $7.25 | 1,150 | — | — |
| 2022-09-09 | $7.28 | $7.28 | 1,220 | — | — |
| 2022-09-08 | $7.20 | $7.20 | 2,570 | — | — |
| 2022-09-07 | $7.57 | $7.57 | 2,260 | — | — |
| 2022-09-06 | $7.10 | $7.10 | 1,270 | — | — |
| 2022-09-02 | $6.71 | $6.71 | 3,540 | — | — |
| 2022-09-01 | $6.60 | $6.60 | 1,580 | — | — |
| 2022-08-31 | $7.00 | $7.00 | 600 | — | — |
| 2022-08-30 | $7.20 | $7.20 | 3,380 | — | — |
| 2022-08-29 | $6.81 | $6.81 | 470 | — | — |
| 2022-08-26 | $7.00 | $7.00 | 3,380 | — | — |
| 2022-08-25 | $6.90 | $6.90 | 2,900 | — | — |
| 2022-08-24 | $6.60 | $6.60 | 2,570 | — | — |
| 2022-08-23 | $6.53 | $6.53 | 2,940 | — | — |
| 2022-08-22 | $6.74 | $6.74 | 360 | — | — |
| 2022-08-19 | $7.00 | $7.00 | 3,280 | — | — |
| 2022-08-18 | $6.94 | $6.94 | 5,040 | — | — |
| 2022-08-17 | $7.07 | $7.07 | 2,190 | — | — |
| 2022-08-16 | $6.90 | $6.90 | 2,470 | — | — |
| 2022-08-15 | $7.00 | $7.00 | 16,400 | — | — |
| 2022-08-12 | $7.30 | $7.30 | 3,230 | — | — |
| 2022-08-11 | $7.40 | $7.40 | 3,150 | — | — |
| 2022-08-10 | $7.47 | $7.47 | 6,950 | — | — |
| 2022-08-09 | $8.70 | $8.70 | 6,690 | — | — |
| 2022-08-08 | $8.30 | $8.30 | 16,290 | — | — |
| 2022-08-05 | $7.40 | $7.40 | 11,240 | — | — |
| 2022-08-04 | $7.50 | $7.50 | 19,460 | — | — |
| 2022-08-03 | $7.40 | $7.40 | 10,390 | — | — |
| 2022-08-02 | $7.40 | $7.40 | 9,310 | — | — |
| 2022-08-01 | $7.43 | $7.43 | 5,680 | — | — |
| 2022-07-29 | $7.40 | $7.40 | 460 | — | — |
| 2022-07-28 | $7.30 | $7.30 | 360 | — | — |
| 2022-07-27 | $7.21 | $7.21 | 2,220 | — | — |
| 2022-07-26 | $7.55 | $7.55 | 1,330 | — | — |
| 2022-07-25 | $8.11 | $8.11 | 1,570 | — | — |
| 2022-07-22 | $8.00 | $8.00 | 780 | — | — |
| 2022-07-21 | $8.30 | $8.30 | 1,120 | — | — |
| 2022-07-20 | $8.64 | $8.64 | 4,950 | — | — |
| 2022-07-19 | $8.59 | $8.59 | 510 | — | — |
| 2022-07-18 | $8.79 | $8.79 | 1,690 | — | — |
| 2022-07-15 | $8.01 | $8.01 | 1,340 | — | — |
| 2022-07-14 | $8.02 | $8.02 | 400 | — | — |
| 2022-07-13 | $8.20 | $8.20 | 3,150 | — | — |
| 2022-07-12 | $8.60 | $8.60 | 2,790 | — | — |
| 2022-07-11 | $8.60 | $8.60 | 5,580 | — | — |
| 2022-07-08 | $9.00 | $9.00 | 3,410 | — | — |
| 2022-07-07 | $8.45 | $8.45 | 170 | — | — |
| 2022-07-06 | $8.10 | $8.10 | 550 | — | — |
| 2022-07-05 | $7.72 | $7.72 | 2,040 | — | — |
| 2022-07-01 | $8.20 | $8.20 | 220 | — | — |
| 2022-06-30 | $8.30 | $8.30 | 1,180 | — | — |
| 2022-06-29 | $8.96 | $8.96 | 140 | — | — |
| 2022-06-28 | $8.80 | $8.80 | 630 | — | — |
| 2022-06-27 | $8.50 | $8.50 | 1,160 | — | — |
| 2022-06-24 | $8.33 | $8.33 | 3,810 | — | — |
| 2022-06-23 | $9.10 | $9.10 | 1,380 | — | — |
| 2022-06-22 | $9.12 | $9.12 | 1,120 | — | — |
| 2022-06-21 | $9.90 | $9.90 | 1,700 | — | — |
| 2022-06-17 | $9.60 | $9.60 | 3,090 | — | — |
| 2022-06-16 | $10.10 | $10.10 | 4,420 | — | — |
| 2022-06-15 | $10.30 | $10.30 | 3,060 | — | — |
| 2022-06-14 | $9.85 | $9.85 | 1,970 | — | — |
| 2022-06-13 | $9.80 | $9.80 | 2,280 | — | — |
| 2022-06-10 | $10.60 | $10.60 | 2,250 | — | — |
| 2022-06-09 | $10.60 | $10.60 | 1,370 | — | — |
| 2022-06-08 | $10.60 | $10.60 | 12,900 | — | — |
| 2022-06-07 | $10.50 | $10.50 | 5,860 | — | — |
| 2022-06-06 | $9.40 | $9.40 | 4,070 | — | — |
| 2022-06-03 | $8.40 | $8.40 | 970 | — | — |
| 2022-06-02 | $9.06 | $9.06 | 2,400 | — | — |
| 2022-06-01 | $8.70 | $8.70 | 570 | — | — |
| 2022-05-31 | $8.90 | $8.90 | 250 | — | — |
| 2022-05-27 | $8.50 | $8.50 | 360 | — | — |
| 2022-05-26 | $8.40 | $8.40 | 6,990 | — | — |
| 2022-05-25 | $8.50 | $8.50 | 1,540 | — | — |
| 2022-05-24 | $8.25 | $8.25 | 3,900 | — | — |
| 2022-05-23 | $7.70 | $7.70 | 1,650 | — | — |
| 2022-05-20 | $7.90 | $7.90 | 810 | — | — |
| 2022-05-19 | $8.30 | $8.30 | 2,200 | — | — |
| 2022-05-18 | $8.00 | $8.00 | 1,680 | — | — |
| 2022-05-17 | $7.99 | $7.99 | 3,430 | — | — |
| 2022-05-16 | $7.50 | $7.50 | 8,750 | — | — |
| 2022-05-13 | $7.00 | $7.00 | 2,650 | — | — |
| 2022-05-12 | $7.00 | $7.00 | 7,120 | — | — |
| 2022-05-11 | $7.20 | $7.20 | 10,930 | — | — |
| 2022-05-10 | $7.10 | $7.10 | 3,780 | — | — |
| 2022-05-09 | $8.00 | $8.00 | 13,370 | — | — |
| 2022-05-06 | $8.57 | $8.57 | 920 | — | — |
| 2022-05-05 | $8.80 | $8.80 | 1,500 | — | — |
| 2022-05-04 | $8.55 | $8.55 | 4,550 | — | — |
| 2022-05-03 | $9.02 | $9.02 | 1,320 | — | — |
| 2022-05-02 | $8.80 | $8.80 | 3,210 | — | — |
| 2022-04-29 | $8.71 | $8.71 | 870 | — | — |
| 2022-04-28 | $9.80 | $9.80 | 650 | — | — |
| 2022-04-27 | $9.14 | $9.14 | 16,840 | — | — |
| 2022-04-26 | $9.99 | $9.99 | 3,730 | — | — |
| 2022-04-25 | $10.68 | $10.68 | 670 | — | — |
| 2022-04-22 | $11.10 | $11.10 | 8,930 | — | — |
| 2022-04-21 | $11.10 | $11.10 | 2,080 | — | — |
| 2022-04-20 | $10.90 | $10.90 | 2,260 | — | — |
| 2022-04-19 | $10.90 | $10.90 | 490 | — | — |
| 2022-04-18 | $10.40 | $10.40 | 1,430 | — | — |
| 2022-04-14 | $10.80 | $10.80 | 2,230 | — | — |
| 2022-04-13 | $10.20 | $10.20 | 3,760 | — | — |
| 2022-04-12 | $10.80 | $10.80 | 6,300 | — | — |
| 2022-04-11 | $12.20 | $12.20 | 2,260 | — | — |
| 2022-04-08 | $12.80 | $12.80 | 2,710 | — | — |
| 2022-04-07 | $12.70 | $12.70 | 3,290 | — | — |
| 2022-04-06 | $12.60 | $12.60 | 8,890 | — | — |
| 2022-04-05 | $13.30 | $13.30 | 3,060 | — | — |
| 2022-04-04 | $12.70 | $12.70 | 1,900 | — | — |
| 2022-04-01 | $13.00 | $13.00 | 3,690 | — | — |
| 2022-03-31 | $12.90 | $12.90 | 3,540 | — | — |
| 2022-03-30 | $13.20 | $13.20 | 1,250 | — | — |
| 2022-03-29 | $13.50 | $13.50 | 6,010 | — | — |
| 2022-03-28 | $14.00 | $14.00 | 5,590 | — | — |
| 2022-03-25 | $12.50 | $12.50 | 6,310 | — | — |
| 2022-03-24 | $13.10 | $13.10 | 8,160 | — | — |
| 2022-03-23 | $12.50 | $12.50 | 5,780 | — | — |
| 2022-03-22 | $13.10 | $13.10 | 10,620 | — | — |
| 2022-03-21 | $12.60 | $12.60 | 35,080 | — | — |
| 2022-03-18 | $11.30 | $11.30 | 3,660 | — | — |
| 2022-03-17 | $10.90 | $10.90 | 4,790 | — | — |
| 2022-03-16 | $11.10 | $11.10 | 9,240 | — | — |
| 2022-03-15 | $10.70 | $10.70 | 11,410 | — | — |
| 2022-03-14 | $11.70 | $11.70 | 55,360 | — | — |
| 2022-03-11 | $13.10 | $13.10 | 17,410 | — | — |
| 2022-03-10 | $14.00 | $14.00 | 22,310 | — | — |
| 2022-03-09 | $13.70 | $13.70 | 22,790 | — | — |
| 2022-03-08 | $13.60 | $13.60 | 106,240 | — | — |
| 2022-03-07 | $13.80 | $13.80 | 2,450 | — | — |
| 2022-03-04 | $14.40 | $14.40 | 1,930 | — | — |
| 2022-03-03 | $13.90 | $13.90 | 1,850 | — | — |
| 2022-03-02 | $14.50 | $14.50 | 2,130 | — | — |
| 2022-03-01 | $15.20 | $15.20 | 11,430 | — | — |
| 2022-02-28 | $13.90 | $13.90 | 4,790 | — | — |
| 2022-02-25 | $13.00 | $13.00 | 7,660 | — | — |
| 2022-02-24 | $12.90 | $12.90 | 9,730 | — | — |
| 2022-02-23 | $13.70 | $13.70 | 7,340 | — | — |
| 2022-02-22 | $13.20 | $13.20 | 3,100 | — | — |
| 2022-02-18 | $13.60 | $13.60 | 3,670 | — | — |
| 2022-02-17 | $14.10 | $14.10 | 13,030 | — | — |
| 2022-02-16 | $13.00 | $13.00 | 1,800 | — | — |
| 2022-02-15 | $13.40 | $13.40 | 2,180 | — | — |
| 2022-02-14 | $13.20 | $13.20 | 1,080 | — | — |
| 2022-02-11 | $13.10 | $13.10 | 4,830 | — | — |
| 2022-02-10 | $14.20 | $14.20 | 3,910 | — | — |
| 2022-02-09 | $14.30 | $14.30 | 2,380 | — | — |
| 2022-02-08 | $14.00 | $14.00 | 11,700 | — | — |
| 2022-02-07 | $13.30 | $13.30 | 3,810 | — | — |
| 2022-02-04 | $13.60 | $13.60 | 5,950 | — | — |
| 2022-02-03 | $13.50 | $13.50 | 4,430 | — | — |
| 2022-02-02 | $13.50 | $13.50 | 11,360 | — | — |
| 2022-02-01 | $14.00 | $14.00 | 19,110 | — | — |
| 2022-01-31 | $13.80 | $13.80 | 18,660 | — | — |
| 2022-01-28 | $14.35 | $14.35 | 42,630 | — | — |
| 2022-01-27 | $14.70 | $14.70 | 70,150 | — | — |
| 2022-01-26 | $17.20 | $17.20 | 135,850 | — | — |
| 2022-01-25 | $18.00 | $18.00 | 5,000 | — | — |
| 2022-01-24 | $17.70 | $17.70 | 25,040 | — | — |
| 2022-01-21 | $16.90 | $16.90 | 11,490 | — | — |
| 2022-01-20 | $17.30 | $17.30 | 37,140 | — | — |
| 2022-01-19 | $16.60 | $16.60 | 14,190 | — | — |
| 2022-01-18 | $16.10 | $16.10 | 11,390 | — | — |
| 2022-01-14 | $17.90 | $17.90 | 5,070 | — | — |
| 2022-01-13 | $17.60 | $17.60 | 9,850 | — | — |
| 2022-01-12 | $18.20 | $18.20 | 11,520 | — | — |
| 2022-01-11 | $18.55 | $18.55 | 41,620 | — | — |
| 2022-01-10 | $18.00 | $18.00 | 10,660 | — | — |
| 2022-01-07 | $18.40 | $18.40 | 8,880 | — | — |
| 2022-01-06 | $18.10 | $18.10 | 12,490 | — | — |
| 2022-01-05 | $19.00 | $19.00 | 16,160 | — | — |
| 2022-01-04 | $19.80 | $19.80 | 43,450 | — | — |
| 2022-01-03 | $22.80 | $22.80 | 46,490 | — | — |