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
- 2020-12-04 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 | $10.20 | $10.20 | 79,080 | — | — |
| 2022-12-29 | $9.00 | $9.00 | 78,360 | — | — |
| 2022-12-28 | $9.20 | $9.20 | 56,580 | — | — |
| 2022-12-27 | $10.40 | $10.40 | 32,760 | — | — |
| 2022-12-23 | $10.30 | $10.30 | 56,640 | — | — |
| 2022-12-22 | $10.75 | $10.75 | 85,580 | — | — |
| 2022-12-21 | $10.75 | $10.75 | 183,720 | — | — |
| 2022-12-20 | $10.25 | $10.25 | 200,040 | — | — |
| 2022-12-19 | $10.95 | $10.95 | 329,100 | — | — |
| 2022-12-16 | $8.10 | $8.10 | 182,060 | — | — |
| 2022-12-15 | $6.30 | $6.30 | 18,980 | — | — |
| 2022-12-14 | $6.15 | $6.15 | 15,640 | — | — |
| 2022-12-13 | $5.90 | $5.90 | 13,940 | — | — |
| 2022-12-12 | $5.83 | $5.83 | 18,800 | — | — |
| 2022-12-09 | $6.60 | $6.60 | 29,540 | — | — |
| 2022-12-08 | $6.05 | $6.05 | 46,120 | — | — |
| 2022-12-07 | $6.45 | $6.45 | 34,660 | — | — |
| 2022-12-06 | $7.25 | $7.25 | 15,700 | — | — |
| 2022-12-05 | $7.50 | $7.50 | 32,220 | — | — |
| 2022-12-02 | $6.75 | $6.75 | 22,240 | — | — |
| 2022-12-01 | $5.85 | $5.85 | 8,000 | — | — |
| 2022-11-30 | $5.55 | $5.55 | 21,840 | — | — |
| 2022-11-29 | $5.20 | $5.20 | 6,480 | — | — |
| 2022-11-28 | $4.84 | $4.84 | 6,560 | — | — |
| 2022-11-25 | $5.08 | $5.08 | 4,540 | — | — |
| 2022-11-23 | $5.20 | $5.20 | 6,640 | — | — |
| 2022-11-22 | $5.40 | $5.40 | 9,400 | — | — |
| 2022-11-21 | $5.30 | $5.30 | 14,340 | — | — |
| 2022-11-18 | $5.20 | $5.20 | 10,380 | — | — |
| 2022-11-17 | $4.89 | $4.89 | 9,940 | — | — |
| 2022-11-16 | $4.65 | $4.65 | 7,220 | — | — |
| 2022-11-15 | $4.90 | $4.90 | 31,760 | — | — |
| 2022-11-14 | $4.56 | $4.56 | 12,680 | — | — |
| 2022-11-11 | $4.48 | $4.48 | 10,000 | — | — |
| 2022-11-10 | $4.40 | $4.40 | 8,140 | — | — |
| 2022-11-09 | $4.21 | $4.21 | 10,600 | — | — |
| 2022-11-08 | $4.61 | $4.61 | 8,780 | — | — |
| 2022-11-07 | $4.70 | $4.70 | 19,820 | — | — |
| 2022-11-04 | $4.46 | $4.46 | 22,720 | — | — |
| 2022-11-03 | $3.80 | $3.80 | 20,440 | — | — |
| 2022-11-02 | $3.15 | $3.15 | 15,100 | — | — |
| 2022-11-01 | $3.40 | $3.40 | 13,340 | — | — |
| 2022-10-31 | $3.25 | $3.25 | 17,840 | — | — |
| 2022-10-28 | $3.35 | $3.35 | 12,840 | — | — |
| 2022-10-27 | $3.40 | $3.40 | 16,860 | — | — |
| 2022-10-26 | $3.29 | $3.29 | 38,820 | — | — |
| 2022-10-25 | $3.40 | $3.40 | 19,940 | — | — |
| 2022-10-24 | $3.41 | $3.41 | 16,540 | — | — |
| 2022-10-21 | $3.80 | $3.80 | 7,840 | — | — |
| 2022-10-20 | $3.84 | $3.84 | 16,060 | — | — |
| 2022-10-19 | $3.88 | $3.88 | 16,820 | — | — |
| 2022-10-18 | $4.25 | $4.25 | 13,140 | — | — |
| 2022-10-17 | $4.15 | $4.15 | 11,700 | — | — |
| 2022-10-14 | $4.28 | $4.28 | 11,160 | — | — |
| 2022-10-13 | $4.30 | $4.30 | 23,840 | — | — |
| 2022-10-12 | $4.64 | $4.64 | 11,720 | — | — |
| 2022-10-11 | $4.70 | $4.70 | 15,700 | — | — |
| 2022-10-10 | $4.85 | $4.85 | 22,200 | — | — |
| 2022-10-07 | $5.25 | $5.25 | 14,280 | — | — |
| 2022-10-06 | $5.75 | $5.75 | 18,180 | — | — |
| 2022-10-05 | $6.10 | $6.10 | 23,060 | — | — |
| 2022-10-04 | $6.10 | $6.10 | 40,340 | — | — |
| 2022-10-03 | $6.65 | $6.65 | 16,800 | — | — |
| 2022-09-30 | $6.75 | $6.75 | 24,380 | — | — |
| 2022-09-29 | $7.80 | $7.80 | 16,580 | — | — |
| 2022-09-28 | $8.00 | $8.00 | 5,880 | — | — |
| 2022-09-27 | $7.85 | $7.85 | 11,340 | — | — |
| 2022-09-26 | $7.75 | $7.75 | 5,640 | — | — |
| 2022-09-23 | $7.95 | $7.95 | 9,520 | — | — |
| 2022-09-22 | $8.15 | $8.15 | 7,740 | — | — |
| 2022-09-21 | $8.50 | $8.50 | 8,920 | — | — |
| 2022-09-20 | $9.05 | $9.05 | 7,720 | — | — |
| 2022-09-19 | $8.55 | $8.55 | 14,180 | — | — |
| 2022-09-16 | $8.60 | $8.60 | 50,620 | — | — |
| 2022-09-15 | $8.90 | $8.90 | 71,320 | — | — |
| 2022-09-14 | $8.00 | $8.00 | 33,540 | — | — |
| 2022-09-13 | $8.05 | $8.05 | 29,620 | — | — |
| 2022-09-12 | $7.60 | $7.60 | 19,060 | — | — |
| 2022-09-09 | $7.95 | $7.95 | 33,960 | — | — |
| 2022-09-08 | $7.95 | $7.95 | 14,860 | — | — |
| 2022-09-07 | $8.10 | $8.10 | 18,940 | — | — |
| 2022-09-06 | $8.60 | $8.60 | 13,740 | — | — |
| 2022-09-02 | $8.85 | $8.85 | 9,600 | — | — |
| 2022-09-01 | $8.85 | $8.85 | 18,520 | — | — |
| 2022-08-31 | $9.50 | $9.50 | 7,180 | — | — |
| 2022-08-30 | $9.60 | $9.60 | 29,760 | — | — |
| 2022-08-29 | $8.90 | $8.90 | 17,140 | — | — |
| 2022-08-26 | $9.05 | $9.05 | 21,580 | — | — |
| 2022-08-25 | $9.25 | $9.25 | 21,460 | — | — |
| 2022-08-24 | $9.15 | $9.15 | 9,380 | — | — |
| 2022-08-23 | $9.55 | $9.55 | 6,000 | — | — |
| 2022-08-22 | $9.55 | $9.55 | 10,000 | — | — |
| 2022-08-19 | $9.80 | $9.80 | 10,740 | — | — |
| 2022-08-18 | $9.75 | $9.75 | 20,640 | — | — |
| 2022-08-17 | $9.70 | $9.70 | 10,480 | — | — |
| 2022-08-16 | $9.60 | $9.60 | 9,120 | — | — |
| 2022-08-15 | $9.70 | $9.70 | 10,720 | — | — |
| 2022-08-12 | $9.65 | $9.65 | 11,620 | — | — |
| 2022-08-11 | $9.90 | $9.90 | 11,100 | — | — |
| 2022-08-10 | $9.40 | $9.40 | 14,380 | — | — |
| 2022-08-09 | $9.60 | $9.60 | 6,260 | — | — |
| 2022-08-08 | $9.80 | $9.80 | 22,800 | — | — |
| 2022-08-05 | $9.90 | $9.90 | 16,480 | — | — |
| 2022-08-04 | $9.65 | $9.65 | 11,880 | — | — |
| 2022-08-03 | $9.50 | $9.50 | 14,520 | — | — |
| 2022-08-02 | $9.18 | $9.18 | 21,740 | — | — |
| 2022-08-01 | $9.40 | $9.40 | 16,060 | — | — |
| 2022-07-29 | $9.90 | $9.90 | 16,260 | — | — |
| 2022-07-28 | $9.25 | $9.25 | 15,400 | — | — |
| 2022-07-27 | $9.35 | $9.35 | 15,340 | — | — |
| 2022-07-26 | $9.45 | $9.45 | 15,340 | — | — |
| 2022-07-25 | $9.75 | $9.75 | 18,980 | — | — |
| 2022-07-22 | $9.55 | $9.55 | 53,320 | — | — |
| 2022-07-21 | $9.05 | $9.05 | 23,160 | — | — |
| 2022-07-20 | $8.15 | $8.15 | 21,720 | — | — |
| 2022-07-19 | $7.65 | $7.65 | 20,420 | — | — |
| 2022-07-18 | $7.70 | $7.70 | 37,520 | — | — |
| 2022-07-15 | $7.00 | $7.00 | 26,960 | — | — |
| 2022-07-14 | $7.40 | $7.40 | 26,580 | — | — |
| 2022-07-13 | $7.70 | $7.70 | 25,600 | — | — |
| 2022-07-12 | $7.85 | $7.85 | 20,540 | — | — |
| 2022-07-11 | $7.85 | $7.85 | 25,540 | — | — |
| 2022-07-08 | $7.90 | $7.90 | 109,180 | — | — |
| 2022-07-07 | $8.45 | $8.45 | 28,920 | — | — |
| 2022-07-06 | $8.50 | $8.50 | 35,160 | — | — |
| 2022-07-05 | $9.15 | $9.15 | 39,480 | — | — |
| 2022-07-01 | $9.70 | $9.70 | 19,320 | — | — |
| 2022-06-30 | $9.85 | $9.85 | 17,020 | — | — |
| 2022-06-29 | $9.40 | $9.40 | 17,500 | — | — |
| 2022-06-28 | $9.35 | $9.35 | 23,400 | — | — |
| 2022-06-27 | $9.00 | $9.00 | 25,880 | — | — |
| 2022-06-24 | $8.80 | $8.80 | 46,480 | — | — |
| 2022-06-23 | $10.15 | $10.15 | 6,560 | — | — |
| 2022-06-22 | $10.50 | $10.50 | 5,600 | — | — |
| 2022-06-21 | $10.40 | $10.40 | 10,940 | — | — |
| 2022-06-17 | $9.70 | $9.70 | 16,320 | — | — |
| 2022-06-16 | $9.50 | $9.50 | 23,520 | — | — |
| 2022-06-15 | $10.20 | $10.20 | 15,720 | — | — |
| 2022-06-14 | $10.30 | $10.30 | 29,120 | — | — |
| 2022-06-13 | $9.65 | $9.65 | 48,000 | — | — |
| 2022-06-10 | $12.00 | $12.00 | 70,540 | — | — |
| 2022-06-09 | $15.25 | $15.25 | 45,500 | — | — |
| 2022-06-08 | $14.10 | $14.10 | 170,780 | — | — |
| 2022-06-07 | $12.05 | $12.05 | 10,220 | — | — |
| 2022-06-06 | $11.65 | $11.65 | 10,160 | — | — |
| 2022-06-03 | $10.20 | $10.20 | 6,340 | — | — |
| 2022-06-02 | $10.85 | $10.85 | 11,240 | — | — |
| 2022-06-01 | $10.40 | $10.40 | 5,620 | — | — |
| 2022-05-31 | $10.60 | $10.60 | 13,040 | — | — |
| 2022-05-27 | $9.95 | $9.95 | 6,440 | — | — |
| 2022-05-26 | $9.30 | $9.30 | 7,300 | — | — |
| 2022-05-25 | $9.00 | $9.00 | 5,300 | — | — |
| 2022-05-24 | $8.95 | $8.95 | 4,760 | — | — |
| 2022-05-23 | $8.95 | $8.95 | 8,380 | — | — |
| 2022-05-20 | $9.00 | $9.00 | 9,300 | — | — |
| 2022-05-19 | $9.35 | $9.35 | 14,420 | — | — |
| 2022-05-18 | $8.95 | $8.95 | 12,480 | — | — |
| 2022-05-17 | $9.40 | $9.40 | 5,860 | — | — |
| 2022-05-16 | $9.10 | $9.10 | 7,420 | — | — |
| 2022-05-13 | $9.05 | $9.05 | 12,320 | — | — |
| 2022-05-12 | $8.10 | $8.10 | 13,100 | — | — |
| 2022-05-11 | $7.60 | $7.60 | 8,820 | — | — |
| 2022-05-10 | $8.55 | $8.55 | 10,440 | — | — |
| 2022-05-09 | $8.55 | $8.55 | 20,500 | — | — |
| 2022-05-06 | $9.65 | $9.65 | 22,120 | — | — |
| 2022-05-05 | $11.00 | $11.00 | 11,020 | — | — |
| 2022-05-04 | $11.25 | $11.25 | 27,220 | — | — |
| 2022-05-03 | $12.85 | $12.85 | 22,660 | — | — |
| 2022-05-02 | $13.40 | $13.40 | 29,180 | — | — |
| 2022-04-29 | $11.85 | $11.85 | 39,980 | — | — |
| 2022-04-28 | $10.00 | $10.00 | 15,380 | — | — |
| 2022-04-27 | $9.45 | $9.45 | 12,380 | — | — |
| 2022-04-26 | $9.50 | $9.50 | 15,800 | — | — |
| 2022-04-25 | $10.10 | $10.10 | 22,240 | — | — |
| 2022-04-22 | $10.10 | $10.10 | 18,760 | — | — |
| 2022-04-21 | $9.20 | $9.20 | 28,520 | — | — |
| 2022-04-20 | $10.15 | $10.15 | 13,620 | — | — |
| 2022-04-19 | $9.95 | $9.95 | 11,080 | — | — |
| 2022-04-18 | $10.05 | $10.05 | 13,160 | — | — |
| 2022-04-14 | $10.25 | $10.25 | 12,960 | — | — |
| 2022-04-13 | $9.90 | $9.90 | 20,020 | — | — |
| 2022-04-12 | $10.00 | $10.00 | 71,020 | — | — |
| 2022-04-11 | $11.70 | $11.70 | 24,600 | — | — |
| 2022-04-08 | $12.10 | $12.10 | 18,240 | — | — |
| 2022-04-07 | $12.55 | $12.55 | 17,960 | — | — |
| 2022-04-06 | $13.80 | $13.80 | 30,500 | — | — |
| 2022-04-05 | $13.10 | $13.10 | 22,060 | — | — |
| 2022-04-04 | $14.10 | $14.10 | 33,940 | — | — |
| 2022-04-01 | $13.65 | $13.65 | 33,580 | — | — |
| 2022-03-31 | $13.30 | $13.30 | 32,600 | — | — |
| 2022-03-30 | $13.95 | $13.95 | 27,700 | — | — |
| 2022-03-29 | $14.40 | $14.40 | 26,520 | — | — |
| 2022-03-28 | $14.00 | $14.00 | 42,500 | — | — |
| 2022-03-25 | $15.25 | $15.25 | 51,080 | — | — |
| 2022-03-24 | $16.15 | $16.15 | 41,520 | — | — |
| 2022-03-23 | $16.60 | $16.60 | 62,780 | — | — |
| 2022-03-22 | $17.25 | $17.25 | 115,960 | — | — |
| 2022-03-21 | $15.00 | $15.00 | 105,820 | — | — |
| 2022-03-18 | $18.90 | $18.90 | 124,440 | — | — |
| 2022-03-17 | $15.65 | $15.65 | 110,680 | — | — |
| 2022-03-16 | $15.05 | $15.05 | 149,980 | — | — |
| 2022-03-15 | $11.00 | $11.00 | 43,800 | — | — |
| 2022-03-14 | $11.50 | $11.50 | 113,080 | — | — |
| 2022-03-11 | $12.00 | $12.00 | 143,720 | — | — |
| 2022-03-10 | $11.40 | $11.40 | 114,060 | — | — |
| 2022-03-09 | $10.25 | $10.25 | 212,280 | — | — |
| 2022-03-08 | $8.55 | $8.55 | 67,080 | — | — |
| 2022-03-07 | $8.10 | $8.10 | 79,280 | — | — |
| 2022-03-04 | $7.35 | $7.35 | 37,840 | — | — |
| 2022-03-03 | $7.75 | $7.75 | 16,080 | — | — |
| 2022-03-02 | $7.65 | $7.65 | 26,020 | — | — |
| 2022-03-01 | $7.50 | $7.50 | 7,620 | — | — |
| 2022-02-28 | $7.65 | $7.65 | 15,080 | — | — |
| 2022-02-25 | $7.35 | $7.35 | 10,840 | — | — |
| 2022-02-24 | $7.30 | $7.30 | 40,380 | — | — |
| 2022-02-23 | $7.00 | $7.00 | 22,860 | — | — |
| 2022-02-22 | $7.50 | $7.50 | 54,540 | — | — |
| 2022-02-18 | $7.70 | $7.70 | 60,020 | — | — |
| 2022-02-17 | $7.90 | $7.90 | 44,040 | — | — |
| 2022-02-16 | $7.80 | $7.80 | 59,840 | — | — |
| 2022-02-15 | $8.10 | $8.10 | 154,200 | — | — |
| 2022-02-14 | $7.55 | $7.55 | 45,100 | — | — |
| 2022-02-11 | $6.65 | $6.65 | 76,120 | — | — |
| 2022-02-10 | $6.40 | $6.40 | 24,520 | — | — |
| 2022-02-09 | $5.95 | $5.95 | 17,960 | — | — |
| 2022-02-08 | $5.65 | $5.65 | 18,120 | — | — |
| 2022-02-07 | $5.70 | $5.70 | 16,820 | — | — |
| 2022-02-04 | $5.65 | $5.65 | 14,000 | — | — |
| 2022-02-03 | $5.25 | $5.25 | 20,680 | — | — |
| 2022-02-02 | $5.40 | $5.40 | 10,520 | — | — |
| 2022-02-01 | $5.65 | $5.65 | 28,940 | — | — |
| 2022-01-31 | $5.35 | $5.35 | 30,400 | — | — |
| 2022-01-28 | $5.25 | $5.25 | 32,180 | — | — |
| 2022-01-27 | $5.05 | $5.05 | 21,620 | — | — |
| 2022-01-26 | $5.30 | $5.30 | 58,240 | — | — |
| 2022-01-25 | $5.20 | $5.20 | 33,060 | — | — |
| 2022-01-24 | $4.75 | $4.75 | 56,920 | — | — |
| 2022-01-21 | $5.00 | $5.00 | 49,440 | — | — |
| 2022-01-20 | $5.40 | $5.40 | 41,300 | — | — |
| 2022-01-19 | $5.35 | $5.35 | 53,960 | — | — |
| 2022-01-18 | $5.50 | $5.50 | 58,020 | — | — |
| 2022-01-14 | $5.85 | $5.85 | 44,040 | — | — |
| 2022-01-13 | $5.95 | $5.95 | 19,740 | — | — |
| 2022-01-12 | $5.75 | $5.75 | 34,340 | — | — |
| 2022-01-11 | $6.00 | $6.00 | 22,120 | — | — |
| 2022-01-10 | $5.70 | $5.70 | 38,160 | — | — |
| 2022-01-07 | $5.75 | $5.75 | 12,020 | — | — |
| 2022-01-06 | $6.10 | $6.10 | 48,900 | — | — |
| 2022-01-05 | $5.80 | $5.80 | 30,820 | — | — |
| 2022-01-04 | $6.05 | $6.05 | 34,920 | — | — |
| 2022-01-03 | $6.45 | $6.45 | 20,960 | — | — |