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
- 2005-09-01 to 2026-09-03
- 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 | $4.84 | $4.84 | 825 | — | — |
| 2022-12-29 | $4.76 | $4.76 | 100 | — | — |
| 2022-12-28 | $4.56 | $4.56 | 925 | — | — |
| 2022-12-27 | $4.16 | $4.16 | 125 | — | — |
| 2022-12-23 | $4.76 | $4.76 | 125 | — | — |
| 2022-12-22 | $4.60 | $4.60 | 625 | — | — |
| 2022-12-21 | $4.80 | $4.80 | 2,675 | — | — |
| 2022-12-20 | $5.20 | $5.20 | 225 | — | — |
| 2022-12-19 | $5.40 | $5.40 | 3,450 | — | — |
| 2022-12-16 | $4.84 | $4.84 | 0 | — | — |
| 2022-12-15 | $4.84 | $4.84 | 1,025 | — | — |
| 2022-12-14 | $5.08 | $5.08 | 650 | — | — |
| 2022-12-13 | $5.36 | $5.36 | 0 | — | — |
| 2022-12-12 | $5.36 | $5.36 | 3,325 | — | — |
| 2022-12-09 | $4.48 | $4.48 | 1,425 | — | — |
| 2022-12-08 | $4.96 | $4.96 | 75 | — | — |
| 2022-12-07 | $4.88 | $4.88 | 0 | — | — |
| 2022-12-06 | $4.88 | $4.88 | 950 | — | — |
| 2022-12-05 | $5.16 | $5.16 | 225 | — | — |
| 2022-12-02 | $4.92 | $4.92 | 0 | — | — |
| 2022-12-01 | $4.92 | $4.92 | 25 | — | — |
| 2022-11-30 | $5.32 | $5.32 | 75 | — | — |
| 2022-11-29 | $5.32 | $5.32 | 75 | — | — |
| 2022-11-28 | $5.40 | $5.40 | 0 | — | — |
| 2022-11-25 | $5.40 | $5.40 | 0 | — | — |
| 2022-11-23 | $5.40 | $5.40 | 50 | — | — |
| 2022-11-22 | $5.40 | $5.40 | 25 | — | — |
| 2022-11-21 | $5.40 | $5.40 | 1,200 | — | — |
| 2022-11-18 | $5.84 | $5.84 | 0 | — | — |
| 2022-11-17 | $5.84 | $5.84 | 3,975 | — | — |
| 2022-11-16 | $5.68 | $5.68 | 650 | — | — |
| 2022-11-15 | $5.68 | $5.68 | 400 | — | — |
| 2022-11-14 | $5.92 | $5.92 | 4,250 | — | — |
| 2022-11-11 | $5.56 | $5.56 | 2,425 | — | — |
| 2022-11-10 | $5.44 | $5.44 | 1,175 | — | — |
| 2022-11-09 | $5.28 | $5.28 | 5,825 | — | — |
| 2022-11-08 | $4.88 | $4.88 | 50 | — | — |
| 2022-11-07 | $5.20 | $5.20 | 250 | — | — |
| 2022-11-04 | $4.88 | $4.88 | 2,700 | — | — |
| 2022-11-03 | $4.92 | $4.92 | 50 | — | — |
| 2022-11-02 | $4.92 | $4.92 | 50 | — | — |
| 2022-11-01 | $5.16 | $5.16 | 0 | — | — |
| 2022-10-31 | $5.16 | $5.16 | 1,225 | — | — |
| 2022-10-28 | $5.00 | $5.00 | 0 | — | — |
| 2022-10-27 | $5.00 | $5.00 | 0 | — | — |
| 2022-10-26 | $5.00 | $5.00 | 500 | — | — |
| 2022-10-25 | $4.88 | $4.88 | 375 | — | — |
| 2022-10-24 | $4.72 | $4.72 | 75 | — | — |
| 2022-10-21 | $4.48 | $4.48 | 500 | — | — |
| 2022-10-20 | $4.68 | $4.68 | 400 | — | — |
| 2022-10-19 | $4.80 | $4.80 | 250 | — | — |
| 2022-10-18 | $4.80 | $4.80 | 400 | — | — |
| 2022-10-17 | $4.84 | $4.84 | 0 | — | — |
| 2022-10-14 | $4.84 | $4.84 | 25 | — | — |
| 2022-10-13 | $4.84 | $4.84 | 150 | — | — |
| 2022-10-12 | $4.72 | $4.72 | 100 | — | — |
| 2022-10-11 | $4.76 | $4.76 | 75 | — | — |
| 2022-10-10 | $4.72 | $4.72 | 25 | — | — |
| 2022-10-07 | $4.60 | $4.60 | 1,850 | — | — |
| 2022-10-06 | $4.56 | $4.56 | 400 | — | — |
| 2022-10-05 | $4.80 | $4.80 | 100 | — | — |
| 2022-10-04 | $4.52 | $4.52 | 475 | — | — |
| 2022-10-03 | $4.64 | $4.64 | 200 | — | — |
| 2022-09-30 | $4.44 | $4.44 | 200 | — | — |
| 2022-09-29 | $4.52 | $4.52 | 17,050 | — | — |
| 2022-09-28 | $4.88 | $4.88 | 12,475 | — | — |
| 2022-09-27 | $5.28 | $5.28 | 75 | — | — |
| 2022-09-26 | $5.48 | $5.48 | 0 | — | — |
| 2022-09-23 | $5.48 | $5.48 | 0 | — | — |
| 2022-09-22 | $5.48 | $5.48 | 850 | — | — |
| 2022-09-21 | $5.40 | $5.40 | 300 | — | — |
| 2022-09-20 | $5.56 | $5.56 | 525 | — | — |
| 2022-09-19 | $5.80 | $5.80 | 725 | — | — |
| 2022-09-16 | $5.40 | $5.40 | 0 | — | — |
| 2022-09-15 | $5.40 | $5.40 | 1,050 | — | — |
| 2022-09-14 | $5.60 | $5.60 | 325 | — | — |
| 2022-09-13 | $5.72 | $5.72 | 1,575 | — | — |
| 2022-09-12 | $5.88 | $5.88 | 525 | — | — |
| 2022-09-09 | $5.44 | $5.44 | 700 | — | — |
| 2022-09-08 | $5.72 | $5.72 | 50 | — | — |
| 2022-09-07 | $5.80 | $5.80 | 75 | — | — |
| 2022-09-06 | $5.68 | $5.68 | 925 | — | — |
| 2022-09-02 | $6.36 | $6.36 | 25 | — | — |
| 2022-09-01 | $6.36 | $6.36 | 375 | — | — |
| 2022-08-31 | $5.92 | $5.92 | 1,450 | — | — |
| 2022-08-30 | $5.68 | $5.68 | 4,075 | — | — |
| 2022-08-29 | $6.20 | $6.20 | 200 | — | — |
| 2022-08-26 | $6.44 | $6.44 | 125 | — | — |
| 2022-08-25 | $6.80 | $6.80 | 0 | — | — |
| 2022-08-24 | $6.80 | $6.80 | 500 | — | — |
| 2022-08-23 | $6.92 | $6.92 | 0 | — | — |
| 2022-08-22 | $6.92 | $6.92 | 475 | — | — |
| 2022-08-19 | $6.68 | $6.68 | 225 | — | — |
| 2022-08-18 | $7.00 | $7.00 | 1,300 | — | — |
| 2022-08-17 | $6.68 | $6.68 | 0 | — | — |
| 2022-08-16 | $6.68 | $6.68 | 425 | — | — |
| 2022-08-15 | $6.84 | $6.84 | 1,125 | — | — |
| 2022-08-12 | $7.04 | $7.04 | 850 | — | — |
| 2022-08-11 | $6.88 | $6.88 | 1,150 | — | — |
| 2022-08-10 | $7.16 | $7.16 | 6,700 | — | — |
| 2022-08-09 | $6.96 | $6.96 | 25,725 | — | — |
| 2022-08-08 | $6.80 | $6.80 | 1,100 | — | — |
| 2022-08-05 | $6.52 | $6.52 | 1,975 | — | — |
| 2022-08-04 | $6.64 | $6.64 | 100 | — | — |
| 2022-08-03 | $7.00 | $7.00 | 4,600 | — | — |
| 2022-08-02 | $6.60 | $6.60 | 12,400 | — | — |
| 2022-08-01 | $6.40 | $6.40 | 425 | — | — |
| 2022-07-29 | $6.52 | $6.52 | 0 | — | — |
| 2022-07-28 | $6.52 | $6.52 | 50 | — | — |
| 2022-07-27 | $6.44 | $6.44 | 1,275 | — | — |
| 2022-07-26 | $6.72 | $6.72 | 2,500 | — | — |
| 2022-07-25 | $6.72 | $6.72 | 50 | — | — |
| 2022-07-22 | $6.76 | $6.76 | 550 | — | — |
| 2022-07-21 | $7.04 | $7.04 | 5,625 | — | — |
| 2022-07-20 | $6.76 | $6.76 | 925 | — | — |
| 2022-07-19 | $6.36 | $6.36 | 225 | — | — |
| 2022-07-18 | $6.00 | $6.00 | 125 | — | — |
| 2022-07-15 | $6.04 | $6.04 | 325 | — | — |
| 2022-07-14 | $6.28 | $6.28 | 1,250 | — | — |
| 2022-07-13 | $6.32 | $6.32 | 400 | — | — |
| 2022-07-12 | $6.44 | $6.44 | 275 | — | — |
| 2022-07-11 | $6.28 | $6.28 | 50 | — | — |
| 2022-07-08 | $6.08 | $6.08 | 400 | — | — |
| 2022-07-07 | $6.00 | $6.00 | 875 | — | — |
| 2022-07-06 | $6.48 | $6.48 | 1,150 | — | — |
| 2022-07-05 | $6.28 | $6.28 | 975 | — | — |
| 2022-07-01 | $5.96 | $5.96 | 125 | — | — |
| 2022-06-30 | $6.08 | $6.08 | 75 | — | — |
| 2022-06-29 | $6.36 | $6.36 | 0 | — | — |
| 2022-06-28 | $6.36 | $6.36 | 475 | — | — |
| 2022-06-27 | $6.48 | $6.48 | 175 | — | — |
| 2022-06-24 | $6.24 | $6.24 | 0 | — | — |
| 2022-06-23 | $6.24 | $6.24 | 300 | — | — |
| 2022-06-22 | $6.00 | $6.00 | 150 | — | — |
| 2022-06-21 | $5.92 | $5.92 | 1,625 | — | — |
| 2022-06-17 | $5.56 | $5.56 | 525 | — | — |
| 2022-06-16 | $5.52 | $5.52 | 475 | — | — |
| 2022-06-15 | $6.16 | $6.16 | 725 | — | — |
| 2022-06-14 | $6.32 | $6.32 | 0 | — | — |
| 2022-06-13 | $6.32 | $6.32 | 550 | — | — |
| 2022-06-10 | $6.76 | $6.76 | 400 | — | — |
| 2022-06-09 | $7.08 | $7.08 | 0 | — | — |
| 2022-06-08 | $7.08 | $7.08 | 0 | — | — |
| 2022-06-07 | $7.08 | $7.08 | 175 | — | — |
| 2022-06-06 | $7.08 | $7.08 | 550 | — | — |
| 2022-06-03 | $6.88 | $6.88 | 1,350 | — | — |
| 2022-06-02 | $7.20 | $7.20 | 50 | — | — |
| 2022-06-01 | $7.28 | $7.28 | 0 | — | — |
| 2022-05-31 | $7.28 | $7.28 | 950 | — | — |
| 2022-05-27 | $6.96 | $6.96 | 225 | — | — |
| 2022-05-26 | $6.40 | $6.40 | 450 | — | — |
| 2022-05-25 | $7.16 | $7.16 | 225 | — | — |
| 2022-05-24 | $7.36 | $7.36 | 150 | — | — |
| 2022-05-23 | $7.28 | $7.28 | 150 | — | — |
| 2022-05-20 | $7.12 | $7.12 | 0 | — | — |
| 2022-05-19 | $7.12 | $7.12 | 300 | — | — |
| 2022-05-18 | $7.04 | $7.04 | 900 | — | — |
| 2022-05-17 | $7.44 | $7.44 | 2,375 | — | — |
| 2022-05-16 | $6.56 | $6.56 | 3,325 | — | — |
| 2022-05-13 | $6.76 | $6.76 | 2,675 | — | — |
| 2022-05-12 | $6.52 | $6.52 | 2,375 | — | — |
| 2022-05-11 | $7.28 | $7.28 | 400 | — | — |
| 2022-05-10 | $7.92 | $7.92 | 100 | — | — |
| 2022-05-09 | $8.08 | $8.08 | 50 | — | — |
| 2022-05-06 | $8.40 | $8.40 | 1,325 | — | — |
| 2022-05-05 | $8.44 | $8.44 | 2,750 | — | — |
| 2022-05-04 | $8.40 | $8.40 | 100 | — | — |
| 2022-05-03 | $8.52 | $8.52 | 1,175 | — | — |
| 2022-05-02 | $8.68 | $8.68 | 550 | — | — |
| 2022-04-29 | $8.80 | $8.80 | 650 | — | — |
| 2022-04-28 | $8.84 | $8.84 | 375 | — | — |
| 2022-04-27 | $8.88 | $8.88 | 25 | — | — |
| 2022-04-26 | $9.00 | $9.00 | 50 | — | — |
| 2022-04-25 | $8.84 | $8.84 | 425 | — | — |
| 2022-04-22 | $9.16 | $9.16 | 300 | — | — |
| 2022-04-21 | $9.00 | $9.00 | 2,500 | — | — |
| 2022-04-20 | $9.60 | $9.60 | 300 | — | — |
| 2022-04-19 | $9.48 | $9.48 | 5,750 | — | — |
| 2022-04-18 | $9.44 | $9.44 | 5,900 | — | — |
| 2022-04-14 | $9.40 | $9.40 | 2,025 | — | — |
| 2022-04-13 | $8.80 | $8.80 | 600 | — | — |
| 2022-04-12 | $9.24 | $9.24 | 300 | — | — |
| 2022-04-11 | $9.12 | $9.12 | 1,100 | — | — |
| 2022-04-08 | $8.84 | $8.84 | 425 | — | — |
| 2022-04-07 | $8.68 | $8.68 | 475 | — | — |
| 2022-04-06 | $9.04 | $9.04 | 275 | — | — |
| 2022-04-05 | $9.24 | $9.24 | 625 | — | — |
| 2022-04-04 | $9.24 | $9.24 | 500 | — | — |
| 2022-04-01 | $9.12 | $9.12 | 1,025 | — | — |
| 2022-03-31 | $9.48 | $9.48 | 0 | — | — |
| 2022-03-30 | $9.48 | $9.48 | 375 | — | — |
| 2022-03-29 | $9.60 | $9.60 | 1,275 | — | — |
| 2022-03-28 | $9.00 | $9.00 | 600 | — | — |
| 2022-03-25 | $8.68 | $8.68 | 275 | — | — |
| 2022-03-24 | $9.28 | $9.28 | 1,625 | — | — |
| 2022-03-23 | $8.92 | $8.92 | 525 | — | — |
| 2022-03-22 | $9.40 | $9.40 | 4,025 | — | — |
| 2022-03-21 | $8.68 | $8.68 | 37,900 | — | — |
| 2022-03-18 | $8.80 | $8.80 | 200 | — | — |
| 2022-03-17 | $8.52 | $8.52 | 100 | — | — |
| 2022-03-16 | $8.76 | $8.76 | 500 | — | — |
| 2022-03-15 | $8.52 | $8.52 | 1,200 | — | — |
| 2022-03-14 | $8.60 | $8.60 | 450 | — | — |
| 2022-03-11 | $9.00 | $9.00 | 325 | — | — |
| 2022-03-10 | $8.80 | $8.80 | 1,050 | — | — |
| 2022-03-09 | $8.80 | $8.80 | 4,750 | — | — |
| 2022-03-08 | $9.52 | $9.52 | 625 | — | — |
| 2022-03-07 | $9.16 | $9.16 | 125 | — | — |
| 2022-03-04 | $9.56 | $9.56 | 100 | — | — |
| 2022-03-03 | $9.52 | $9.52 | 0 | — | — |
| 2022-03-02 | $9.52 | $9.52 | 75 | — | — |
| 2022-03-01 | $9.52 | $9.52 | 200 | — | — |
| 2022-02-28 | $9.52 | $9.52 | 225 | — | — |
| 2022-02-25 | $9.56 | $9.56 | 425 | — | — |
| 2022-02-24 | $9.60 | $9.60 | 275 | — | — |
| 2022-02-23 | $10.08 | $10.08 | 50 | — | — |
| 2022-02-22 | $9.52 | $9.52 | 0 | — | — |
| 2022-02-18 | $9.52 | $9.52 | 375 | — | — |
| 2022-02-17 | $10.20 | $10.20 | 375 | — | — |
| 2022-02-16 | $9.56 | $9.56 | 625 | — | — |
| 2022-02-15 | $9.68 | $9.68 | 500 | — | — |
| 2022-02-14 | $9.40 | $9.40 | 550 | — | — |
| 2022-02-11 | $9.60 | $9.60 | 475 | — | — |
| 2022-02-10 | $9.56 | $9.56 | 25 | — | — |
| 2022-02-09 | $9.88 | $9.88 | 325 | — | — |
| 2022-02-08 | $9.56 | $9.56 | 550 | — | — |
| 2022-02-07 | $9.48 | $9.48 | 0 | — | — |
| 2022-02-04 | $9.48 | $9.48 | 375 | — | — |
| 2022-02-03 | $9.28 | $9.28 | 1,725 | — | — |
| 2022-02-02 | $10.40 | $10.40 | 1,475 | — | — |
| 2022-02-01 | $10.12 | $10.12 | 150 | — | — |
| 2022-01-31 | $10.08 | $10.08 | 475 | — | — |
| 2022-01-28 | $9.76 | $9.76 | 825 | — | — |
| 2022-01-27 | $10.04 | $10.04 | 150 | — | — |
| 2022-01-26 | $10.28 | $10.28 | 950 | — | — |
| 2022-01-25 | $9.56 | $9.56 | 925 | — | — |
| 2022-01-24 | $9.60 | $9.60 | 3,425 | — | — |
| 2022-01-21 | $10.16 | $10.16 | 3,425 | — | — |
| 2022-01-20 | $11.04 | $11.04 | 1,400 | — | — |
| 2022-01-19 | $11.00 | $11.00 | 2,650 | — | — |
| 2022-01-18 | $11.16 | $11.16 | 3,725 | — | — |
| 2022-01-14 | $11.64 | $11.64 | 950 | — | — |
| 2022-01-13 | $11.56 | $11.56 | 14,775 | — | — |
| 2022-01-12 | $10.60 | $10.60 | 500 | — | — |
| 2022-01-11 | $11.48 | $11.48 | 425 | — | — |
| 2022-01-10 | $10.92 | $10.92 | 1,575 | — | — |
| 2022-01-07 | $10.80 | $10.80 | 1,725 | — | — |
| 2022-01-06 | $10.96 | $10.96 | 1,825 | — | — |
| 2022-01-05 | $10.92 | $10.92 | 3,600 | — | — |
| 2022-01-04 | $11.00 | $11.00 | 625 | — | — |
| 2022-01-03 | $11.52 | $11.52 | 1,325 | — | — |