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
- 2021-08-27 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 | $7.53 | $7.60 | 122,100 | — | — |
| 2022-12-29 | $7.48 | $7.56 | 65,600 | — | — |
| 2022-12-28 | $7.50 | $7.58 | 600 | — | — |
| 2022-12-27 | $7.67 | $7.75 | 1,600 | — | — |
| 2022-12-23 | $7.67 | $7.75 | 4,000 | — | — |
| 2022-12-22 | $7.50 | $7.58 | 59,200 | — | — |
| 2022-12-21 | $7.54 | $7.61 | 34,300 | — | — |
| 2022-12-20 | $7.44 | $7.52 | 14,700 | — | — |
| 2022-12-19 | $7.40 | $7.48 | 10,400 | — | — |
| 2022-12-16 | $7.47 | $7.55 | 7,700 | — | — |
| 2022-12-15 | $7.40 | $7.48 | 541,500 | — | — |
| 2022-12-14 | $7.45 | $7.53 | 67,800 | — | — |
| 2022-12-13 | $7.50 | $7.58 | 39,200 | — | — |
| 2022-12-12 | $7.45 | $7.53 | 38,300 | — | — |
| 2022-12-09 | $7.45 | $7.53 | 57,400 | — | — |
| 2022-12-08 | $7.28 | $7.36 | 32,000 | — | — |
| 2022-12-07 | $7.29 | $7.37 | 42,200 | — | — |
| 2022-12-06 | $6.89 | $6.96 | 5,300 | — | — |
| 2022-12-05 | $6.67 | $6.74 | 7,000 | — | — |
| 2022-12-02 | $6.68 | $6.75 | 500 | — | — |
| 2022-12-01 | $6.62 | $6.69 | 700 | — | — |
| 2022-11-30 | $6.68 | $6.75 | 186,600 | — | — |
| 2022-11-29 | $6.62 | $6.69 | 12,400 | — | — |
| 2022-11-28 | $6.61 | $6.68 | 17,600 | — | — |
| 2022-11-25 | $6.67 | $6.74 | 0 | — | — |
| 2022-11-23 | $6.67 | $6.74 | 5,000 | — | — |
| 2022-11-22 | $6.78 | $6.85 | 9,600 | — | — |
| 2022-11-21 | $6.68 | $6.75 | 13,400 | — | — |
| 2022-11-18 | $6.70 | $6.77 | 10,000 | — | — |
| 2022-11-17 | $6.83 | $6.90 | 600 | — | — |
| 2022-11-16 | $6.83 | $6.90 | 3,500 | — | — |
| 2022-11-15 | $6.89 | $6.96 | 2,100 | — | — |
| 2022-11-14 | $6.85 | $6.92 | 4,100 | — | — |
| 2022-11-11 | $6.88 | $6.95 | 8,100 | — | — |
| 2022-11-10 | $7.02 | $7.09 | 6,200 | — | — |
| 2022-11-09 | $7.04 | $7.11 | 2,700 | — | — |
| 2022-11-08 | $7.16 | $7.23 | 3,200 | — | — |
| 2022-11-07 | $7.02 | $7.09 | 4,000 | — | — |
| 2022-11-04 | $6.91 | $6.98 | 4,900 | — | — |
| 2022-11-03 | $6.80 | $6.87 | 6,500 | — | — |
| 2022-11-02 | $6.80 | $6.87 | 8,800 | — | — |
| 2022-11-01 | $6.99 | $7.06 | 1,900 | — | — |
| 2022-10-31 | $6.94 | $7.01 | 400 | — | — |
| 2022-10-28 | $6.80 | $6.87 | 0 | — | — |
| 2022-10-27 | $6.80 | $6.87 | 8,000 | — | — |
| 2022-10-26 | $6.83 | $6.90 | 2,500 | — | — |
| 2022-10-25 | $6.77 | $6.84 | 7,600 | — | — |
| 2022-10-24 | $6.80 | $6.87 | 55,500 | — | — |
| 2022-10-21 | $6.85 | $6.92 | 12,300 | — | — |
| 2022-10-20 | $6.91 | $6.98 | 0 | — | — |
| 2022-10-19 | $6.91 | $6.98 | 4,000 | — | — |
| 2022-10-18 | $7.00 | $7.07 | 700 | — | — |
| 2022-10-17 | $7.04 | $7.11 | 1,100 | — | — |
| 2022-10-14 | $7.01 | $7.08 | 10,200 | — | — |
| 2022-10-13 | $7.10 | $7.17 | 8,700 | — | — |
| 2022-10-12 | $7.00 | $7.07 | 1,200 | — | — |
| 2022-10-11 | $6.98 | $7.05 | 1,200 | — | — |
| 2022-10-10 | $7.04 | $7.11 | 1,800 | — | — |
| 2022-10-07 | $7.15 | $7.22 | 0 | — | — |
| 2022-10-06 | $7.15 | $7.22 | 2,600 | — | — |
| 2022-10-05 | $7.18 | $7.24 | 0 | — | — |
| 2022-10-04 | $7.18 | $7.24 | 3,000 | — | — |
| 2022-10-03 | $7.09 | $7.15 | 12,600 | — | — |
| 2022-09-30 | $6.98 | $7.03 | 2,500 | — | — |
| 2022-09-29 | $7.12 | $7.18 | 4,200 | — | — |
| 2022-09-28 | $7.20 | $7.26 | 5,600 | — | — |
| 2022-09-27 | $7.20 | $7.26 | 6,900 | — | — |
| 2022-09-26 | $7.18 | $7.24 | 4,100 | — | — |
| 2022-09-23 | $7.29 | $7.35 | 13,400 | — | — |
| 2022-09-22 | $7.49 | $7.55 | 84,700 | — | — |
| 2022-09-21 | $7.55 | $7.61 | 8,700 | — | — |
| 2022-09-20 | $7.45 | $7.51 | 15,900 | — | — |
| 2022-09-19 | $7.54 | $7.60 | 8,000 | — | — |
| 2022-09-16 | $7.36 | $7.42 | 24,800 | — | — |
| 2022-09-15 | $7.51 | $7.57 | 10,600 | — | — |
| 2022-09-14 | $7.55 | $7.61 | 3,600 | — | — |
| 2022-09-13 | $7.45 | $7.51 | 13,400 | — | — |
| 2022-09-12 | $7.55 | $7.61 | 16,300 | — | — |
| 2022-09-09 | $7.40 | $7.46 | 3,600 | — | — |
| 2022-09-08 | $7.33 | $7.38 | 6,500 | — | — |
| 2022-09-07 | $7.36 | $7.42 | 4,400 | — | — |
| 2022-09-06 | $7.32 | $7.38 | 2,400 | — | — |
| 2022-09-02 | $7.58 | $7.64 | 3,200 | — | — |
| 2022-09-01 | $7.36 | $7.42 | 4,000 | — | — |
| 2022-08-31 | $7.41 | $7.47 | 5,500 | — | — |
| 2022-08-30 | $7.58 | $7.64 | 4,600 | — | — |
| 2022-08-29 | $7.62 | $7.68 | 2,400 | — | — |
| 2022-08-26 | $7.56 | $7.62 | 4,600 | — | — |
| 2022-08-25 | $7.63 | $7.68 | 193,600 | — | — |
| 2022-08-24 | $7.61 | $7.66 | 4,600 | — | — |
| 2022-08-23 | $7.60 | $7.66 | 3,100 | — | — |
| 2022-08-22 | $7.53 | $7.59 | 1,000 | — | — |
| 2022-08-19 | $7.64 | $7.70 | 6,700 | — | — |
| 2022-08-18 | $7.82 | $7.88 | 33,900 | — | — |
| 2022-08-17 | $7.88 | $7.94 | 1,800 | — | — |
| 2022-08-16 | $7.90 | $7.96 | 10,600 | — | — |
| 2022-08-15 | $7.87 | $7.93 | 30,000 | — | — |
| 2022-08-12 | $7.49 | $7.55 | 3,600 | — | — |
| 2022-08-11 | $7.46 | $7.52 | 1,700 | — | — |
| 2022-08-10 | $7.40 | $7.46 | 4,200 | — | — |
| 2022-08-09 | $7.32 | $7.38 | 2,700 | — | — |
| 2022-08-08 | $7.38 | $7.44 | 700 | — | — |
| 2022-08-05 | $7.33 | $7.39 | 2,600 | — | — |
| 2022-08-04 | $7.32 | $7.38 | 700 | — | — |
| 2022-08-03 | $7.34 | $7.40 | 7,100 | — | — |
| 2022-08-02 | $7.48 | $7.54 | 0 | — | — |
| 2022-08-01 | $7.48 | $7.54 | 1,200 | — | — |
| 2022-07-29 | $7.42 | $7.48 | 76,100 | — | — |
| 2022-07-28 | $7.13 | $7.19 | 12,300 | — | — |
| 2022-07-27 | $7.23 | $7.29 | 30,600 | — | — |
| 2022-07-26 | $7.20 | $7.26 | 40,700 | — | — |
| 2022-07-25 | $7.20 | $7.26 | 6,800 | — | — |
| 2022-07-22 | $7.08 | $7.14 | 25,300 | — | — |
| 2022-07-21 | $7.08 | $7.14 | 29,800 | — | — |
| 2022-07-20 | $7.20 | $7.26 | 17,000 | — | — |
| 2022-07-19 | $7.08 | $7.14 | 2,600 | — | — |
| 2022-07-18 | $7.12 | $7.18 | 3,900 | — | — |
| 2022-07-15 | $7.07 | $7.13 | 11,800 | — | — |
| 2022-07-14 | $7.00 | $7.05 | 20,300 | — | — |
| 2022-07-13 | $7.06 | $7.12 | 8,700 | — | — |
| 2022-07-12 | $7.06 | $7.12 | 4,000 | — | — |
| 2022-07-11 | $7.11 | $7.17 | 5,600 | — | — |
| 2022-07-08 | $7.12 | $7.18 | 2,100 | — | — |
| 2022-07-07 | $7.17 | $7.23 | 11,900 | — | — |
| 2022-07-06 | $7.22 | $7.26 | 2,300 | — | — |
| 2022-07-05 | $7.14 | $7.18 | 24,600 | — | — |
| 2022-07-01 | $7.40 | $7.44 | 1,200 | — | — |
| 2022-06-30 | $7.28 | $7.32 | 9,800 | — | — |
| 2022-06-29 | $7.25 | $7.29 | 16,400 | — | — |
| 2022-06-28 | $7.42 | $7.45 | 10,300 | — | — |
| 2022-06-27 | $7.54 | $7.58 | 15,800 | — | — |
| 2022-06-24 | $7.58 | $7.62 | 2,600 | — | — |
| 2022-06-23 | $7.41 | $7.45 | 8,700 | — | — |
| 2022-06-22 | $7.56 | $7.60 | 17,000 | — | — |
| 2022-06-21 | $7.68 | $7.72 | 14,900 | — | — |
| 2022-06-17 | $7.79 | $7.83 | 3,400 | — | — |
| 2022-06-16 | $7.90 | $7.94 | 21,100 | — | — |
| 2022-06-15 | $7.77 | $7.81 | 11,300 | — | — |
| 2022-06-14 | $8.05 | $8.09 | 38,400 | — | — |
| 2022-06-13 | $7.67 | $7.71 | 13,700 | — | — |
| 2022-06-10 | $8.11 | $8.15 | 11,500 | — | — |
| 2022-06-09 | $8.21 | $8.25 | 9,700 | — | — |
| 2022-06-08 | $8.03 | $8.07 | 15,800 | — | — |
| 2022-06-07 | $8.43 | $8.47 | 19,300 | — | — |
| 2022-06-06 | $8.40 | $8.44 | 8,500 | — | — |
| 2022-06-03 | $8.50 | $8.54 | 9,600 | — | — |
| 2022-06-02 | $8.52 | $8.56 | 16,000 | — | — |
| 2022-06-01 | $8.50 | $8.54 | 7,000 | — | — |
| 2022-05-31 | $9.15 | $9.20 | 3,600 | — | — |
| 2022-05-27 | $9.13 | $9.18 | 6,300 | — | — |
| 2022-05-26 | $8.92 | $8.97 | 13,600 | — | — |
| 2022-05-25 | $8.95 | $9.00 | 400 | — | — |
| 2022-05-24 | $8.91 | $8.96 | 1,200 | — | — |
| 2022-05-23 | $9.09 | $9.14 | 500 | — | — |
| 2022-05-20 | $8.81 | $8.86 | 4,400 | — | — |
| 2022-05-19 | $8.91 | $8.96 | 1,200 | — | — |
| 2022-05-18 | $8.77 | $8.82 | 1,000 | — | — |
| 2022-05-17 | $8.60 | $8.64 | 1,900 | — | — |
| 2022-05-16 | $8.57 | $8.61 | 1,700 | — | — |
| 2022-05-13 | $8.39 | $8.43 | 52,000 | — | — |
| 2022-05-12 | $8.12 | $8.16 | 23,500 | — | — |
| 2022-05-11 | $8.31 | $8.35 | 17,600 | — | — |
| 2022-05-10 | $8.48 | $8.52 | 21,200 | — | — |
| 2022-05-09 | $8.95 | $9.00 | 15,400 | — | — |
| 2022-05-06 | $9.61 | $9.66 | 23,300 | — | — |
| 2022-05-05 | $9.80 | $9.85 | 11,400 | — | — |
| 2022-05-04 | $9.92 | $9.97 | 11,000 | — | — |
| 2022-05-03 | $9.91 | $9.96 | 4,000 | — | — |
| 2022-05-02 | $10.03 | $10.08 | 21,500 | — | — |
| 2022-04-29 | $10.22 | $10.27 | 9,300 | — | — |
| 2022-04-28 | $10.25 | $10.30 | 23,800 | — | — |
| 2022-04-27 | $10.11 | $10.16 | 23,400 | — | — |
| 2022-04-26 | $10.70 | $10.76 | 10,300 | — | — |
| 2022-04-25 | $10.66 | $10.72 | 16,400 | — | — |
| 2022-04-22 | $10.83 | $10.89 | 2,000 | — | — |
| 2022-04-21 | $10.83 | $10.89 | 1,000 | — | — |
| 2022-04-20 | $10.98 | $11.03 | 2,600 | — | — |
| 2022-04-19 | $10.93 | $10.99 | 3,200 | — | — |
| 2022-04-18 | $11.03 | $11.09 | 1,300 | — | — |
| 2022-04-14 | $11.11 | $11.17 | 1,600 | — | — |
| 2022-04-13 | $11.15 | $11.21 | 5,300 | — | — |
| 2022-04-12 | $11.08 | $11.14 | 1,800 | — | — |
| 2022-04-11 | $11.21 | $11.27 | 6,400 | — | — |
| 2022-04-08 | $11.68 | $11.74 | 100 | — | — |
| 2022-04-07 | $11.68 | $11.74 | 1,600 | — | — |
| 2022-04-06 | $11.75 | $11.79 | 800 | — | — |
| 2022-04-05 | $11.76 | $11.80 | 2,300 | — | — |
| 2022-04-04 | $11.86 | $11.90 | 900 | — | — |
| 2022-04-01 | $11.92 | $11.96 | 4,400 | — | — |
| 2022-03-31 | $11.40 | $11.44 | 11,500 | — | — |
| 2022-03-30 | $11.32 | $11.36 | 26,900 | — | — |
| 2022-03-29 | $11.02 | $11.06 | 5,000 | — | — |
| 2022-03-28 | $10.80 | $10.84 | 354,500 | — | — |
| 2022-03-25 | $10.94 | $10.98 | 5,500 | — | — |
| 2022-03-24 | $11.00 | $11.04 | 500 | — | — |
| 2022-03-23 | $10.90 | $10.94 | 5,500 | — | — |
| 2022-03-22 | $11.15 | $11.19 | 7,200 | — | — |
| 2022-03-21 | $11.20 | $11.24 | 600 | — | — |
| 2022-03-18 | $11.44 | $11.48 | 17,400 | — | — |
| 2022-03-17 | $10.95 | $10.99 | 5,100 | — | — |
| 2022-03-16 | $10.84 | $10.88 | 12,000 | — | — |
| 2022-03-15 | $10.70 | $10.74 | 16,300 | — | — |
| 2022-03-14 | $10.70 | $10.74 | 20,400 | — | — |
| 2022-03-11 | $10.83 | $10.87 | 20,000 | — | — |
| 2022-03-10 | $10.80 | $10.84 | 8,500 | — | — |
| 2022-03-09 | $10.68 | $10.72 | 7,300 | — | — |
| 2022-03-08 | $10.79 | $10.83 | 4,600 | — | — |
| 2022-03-07 | $11.00 | $11.04 | 15,800 | — | — |
| 2022-03-04 | $11.12 | $11.16 | 41,300 | — | — |
| 2022-03-03 | $11.35 | $11.39 | 12,200 | — | — |
| 2022-03-02 | $11.45 | $11.49 | 34,800 | — | — |
| 2022-03-01 | $11.39 | $11.43 | 43,400 | — | — |
| 2022-02-28 | $11.47 | $11.51 | 2,800 | — | — |
| 2022-02-25 | $11.30 | $11.34 | 23,500 | — | — |
| 2022-02-24 | $11.34 | $11.38 | 18,700 | — | — |
| 2022-02-23 | $11.62 | $11.66 | 3,600 | — | — |
| 2022-02-22 | $11.53 | $11.57 | 3,700 | — | — |
| 2022-02-18 | $11.65 | $11.69 | 9,400 | — | — |
| 2022-02-17 | $11.54 | $11.58 | 9,000 | — | — |
| 2022-02-16 | $11.41 | $11.45 | 5,500 | — | — |
| 2022-02-15 | $11.39 | $11.43 | 5,500 | — | — |
| 2022-02-14 | $11.28 | $11.32 | 1,900 | — | — |
| 2022-02-11 | $11.57 | $11.61 | 2,900 | — | — |
| 2022-02-10 | $11.56 | $11.60 | 1,000 | — | — |
| 2022-02-09 | $11.64 | $11.68 | 6,600 | — | — |
| 2022-02-08 | $11.40 | $11.44 | 5,100 | — | — |
| 2022-02-07 | $11.33 | $11.37 | 2,400 | — | — |
| 2022-02-04 | $11.32 | $11.35 | 4,700 | — | — |
| 2022-02-03 | $11.32 | $11.36 | 2,900 | — | — |
| 2022-02-02 | $11.37 | $11.41 | 4,400 | — | — |
| 2022-02-01 | $11.46 | $11.50 | 4,300 | — | — |
| 2022-01-31 | $11.65 | $11.69 | 24,000 | — | — |
| 2022-01-28 | $11.50 | $11.54 | 8,200 | — | — |
| 2022-01-27 | $11.50 | $11.54 | 24,900 | — | — |
| 2022-01-26 | $11.85 | $11.89 | 30,800 | — | — |
| 2022-01-25 | $11.89 | $11.93 | 25,100 | — | — |
| 2022-01-24 | $11.53 | $11.57 | 87,600 | — | — |
| 2022-01-21 | $11.70 | $11.74 | 49,500 | — | — |
| 2022-01-20 | $12.01 | $12.05 | 161,800 | — | — |
| 2022-01-19 | $12.12 | $12.16 | 22,200 | — | — |
| 2022-01-18 | $11.93 | $11.97 | 3,500 | — | — |
| 2022-01-14 | $11.92 | $11.96 | 18,600 | — | — |
| 2022-01-13 | $11.95 | $11.99 | 21,300 | — | — |
| 2022-01-12 | $12.15 | $12.19 | 20,400 | — | — |
| 2022-01-11 | $11.95 | $11.99 | 16,900 | — | — |
| 2022-01-10 | $11.94 | $11.98 | 3,800 | — | — |
| 2022-01-07 | $12.08 | $12.12 | 4,900 | — | — |
| 2022-01-06 | $12.18 | $12.22 | 6,900 | — | — |
| 2022-01-05 | $12.13 | $12.15 | 9,100 | — | — |
| 2022-01-04 | $12.15 | $12.17 | 7,300 | — | — |
| 2022-01-03 | $12.05 | $12.07 | 1,000 | — | — |