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
- 2020-11-19 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 | $7.30 | $7.30 | 245,540 | — | — |
| 2022-12-29 | $6.85 | $6.85 | 441,080 | — | — |
| 2022-12-28 | $6.45 | $6.45 | 517,280 | — | — |
| 2022-12-27 | $6.80 | $6.80 | 327,860 | — | — |
| 2022-12-23 | $7.35 | $7.35 | 117,120 | — | — |
| 2022-12-22 | $7.50 | $7.50 | 367,160 | — | — |
| 2022-12-21 | $8.00 | $8.00 | 372,780 | — | — |
| 2022-12-20 | $7.40 | $7.40 | 545,960 | — | — |
| 2022-12-19 | $6.40 | $6.40 | 201,940 | — | — |
| 2022-12-16 | $6.70 | $6.70 | 647,360 | — | — |
| 2022-12-15 | $6.50 | $6.50 | 180,960 | — | — |
| 2022-12-14 | $7.20 | $7.20 | 288,480 | — | — |
| 2022-12-13 | $7.10 | $7.10 | 603,840 | — | — |
| 2022-12-12 | $6.30 | $6.30 | 210,880 | — | — |
| 2022-12-09 | $6.35 | $6.35 | 389,900 | — | — |
| 2022-12-08 | $6.55 | $6.55 | 1,063,140 | — | — |
| 2022-12-07 | $6.00 | $6.00 | 345,300 | — | — |
| 2022-12-06 | $5.90 | $5.90 | 540,180 | — | — |
| 2022-12-05 | $5.90 | $5.90 | 782,660 | — | — |
| 2022-12-02 | $6.35 | $6.35 | 855,380 | — | — |
| 2022-12-01 | $6.15 | $6.15 | 510,160 | — | — |
| 2022-11-30 | $6.10 | $6.10 | 1,234,240 | — | — |
| 2022-11-29 | $6.00 | $6.00 | 253,900 | — | — |
| 2022-11-28 | $5.80 | $5.80 | 151,580 | — | — |
| 2022-11-25 | $6.00 | $6.00 | 134,160 | — | — |
| 2022-11-23 | $5.70 | $5.70 | 190,780 | — | — |
| 2022-11-22 | $5.40 | $5.40 | 251,280 | — | — |
| 2022-11-21 | $5.80 | $5.80 | 149,200 | — | — |
| 2022-11-18 | $5.95 | $5.95 | 60,940 | — | — |
| 2022-11-17 | $5.95 | $5.95 | 180,700 | — | — |
| 2022-11-16 | $6.10 | $6.10 | 175,360 | — | — |
| 2022-11-15 | $6.75 | $6.75 | 631,380 | — | — |
| 2022-11-14 | $5.85 | $5.85 | 109,240 | — | — |
| 2022-11-11 | $5.65 | $5.65 | 114,100 | — | — |
| 2022-11-10 | $5.40 | $5.40 | 135,800 | — | — |
| 2022-11-09 | $5.30 | $5.30 | 108,440 | — | — |
| 2022-11-08 | $5.35 | $5.35 | 248,660 | — | — |
| 2022-11-07 | $5.95 | $5.95 | 108,300 | — | — |
| 2022-11-04 | $5.95 | $5.95 | 177,200 | — | — |
| 2022-11-03 | $5.55 | $5.55 | 75,320 | — | — |
| 2022-11-02 | $5.65 | $5.65 | 109,480 | — | — |
| 2022-11-01 | $5.75 | $5.75 | 100,900 | — | — |
| 2022-10-31 | $5.65 | $5.65 | 70,340 | — | — |
| 2022-10-28 | $5.45 | $5.45 | 50,300 | — | — |
| 2022-10-27 | $5.65 | $5.65 | 121,780 | — | — |
| 2022-10-26 | $5.40 | $5.40 | 131,820 | — | — |
| 2022-10-25 | $5.20 | $5.20 | 149,600 | — | — |
| 2022-10-24 | $5.30 | $5.30 | 260,380 | — | — |
| 2022-10-21 | $5.40 | $5.40 | 86,180 | — | — |
| 2022-10-20 | $5.50 | $5.50 | 92,820 | — | — |
| 2022-10-19 | $6.05 | $6.05 | 339,740 | — | — |
| 2022-10-18 | $5.85 | $5.85 | 358,000 | — | — |
| 2022-10-17 | $5.75 | $5.75 | 124,300 | — | — |
| 2022-10-14 | $5.30 | $5.30 | 232,440 | — | — |
| 2022-10-13 | $5.50 | $5.50 | 158,080 | — | — |
| 2022-10-12 | $5.30 | $5.30 | 123,620 | — | — |
| 2022-10-11 | $5.05 | $5.05 | 136,580 | — | — |
| 2022-10-10 | $5.30 | $5.30 | 47,480 | — | — |
| 2022-10-07 | $5.35 | $5.35 | 173,880 | — | — |
| 2022-10-06 | $6.00 | $6.00 | 74,440 | — | — |
| 2022-10-05 | $6.00 | $6.00 | 147,280 | — | — |
| 2022-10-04 | $6.05 | $6.05 | 118,880 | — | — |
| 2022-10-03 | $5.80 | $5.80 | 239,400 | — | — |
| 2022-09-30 | $5.45 | $5.45 | 131,480 | — | — |
| 2022-09-29 | $5.25 | $5.25 | 128,960 | — | — |
| 2022-09-28 | $5.35 | $5.35 | 106,680 | — | — |
| 2022-09-27 | $5.10 | $5.10 | 135,660 | — | — |
| 2022-09-26 | $5.10 | $5.10 | 130,540 | — | — |
| 2022-09-23 | $5.15 | $5.15 | 165,740 | — | — |
| 2022-09-22 | $5.45 | $5.45 | 98,060 | — | — |
| 2022-09-21 | $5.45 | $5.45 | 191,880 | — | — |
| 2022-09-20 | $6.00 | $6.00 | 119,460 | — | — |
| 2022-09-19 | $6.00 | $6.00 | 334,200 | — | — |
| 2022-09-16 | $5.85 | $5.85 | 290,480 | — | — |
| 2022-09-15 | $5.85 | $5.85 | 337,800 | — | — |
| 2022-09-14 | $5.50 | $5.50 | 256,400 | — | — |
| 2022-09-13 | $5.65 | $5.65 | 403,460 | — | — |
| 2022-09-12 | $5.95 | $5.95 | 294,940 | — | — |
| 2022-09-09 | $5.90 | $5.90 | 197,360 | — | — |
| 2022-09-08 | $5.40 | $5.40 | 63,500 | — | — |
| 2022-09-07 | $5.40 | $5.40 | 336,840 | — | — |
| 2022-09-06 | $5.40 | $5.40 | 153,400 | — | — |
| 2022-09-02 | $5.15 | $5.15 | 162,340 | — | — |
| 2022-09-01 | $5.45 | $5.45 | 419,480 | — | — |
| 2022-08-31 | $5.90 | $5.90 | 572,420 | — | — |
| 2022-08-30 | $6.70 | $6.70 | 983,680 | — | — |
| 2022-08-29 | $6.50 | $6.50 | 445,540 | — | — |
| 2022-08-26 | $6.60 | $6.60 | 2,583,800 | — | — |
| 2022-08-25 | $6.05 | $6.05 | 2,244,400 | — | — |
| 2022-08-24 | $5.35 | $5.35 | 174,880 | — | — |
| 2022-08-23 | $5.25 | $5.25 | 127,940 | — | — |
| 2022-08-22 | $5.20 | $5.20 | 80,340 | — | — |
| 2022-08-19 | $5.10 | $5.10 | 239,440 | — | — |
| 2022-08-18 | $5.60 | $5.60 | 132,620 | — | — |
| 2022-08-17 | $5.45 | $5.45 | 274,860 | — | — |
| 2022-08-16 | $6.00 | $6.00 | 148,740 | — | — |
| 2022-08-15 | $6.25 | $6.25 | 127,320 | — | — |
| 2022-08-12 | $6.10 | $6.10 | 385,900 | — | — |
| 2022-08-11 | $6.05 | $6.05 | 419,000 | — | — |
| 2022-08-10 | $6.00 | $6.00 | 438,120 | — | — |
| 2022-08-09 | $6.00 | $6.00 | 174,460 | — | — |
| 2022-08-08 | $5.80 | $5.80 | 677,020 | — | — |
| 2022-08-05 | $6.90 | $6.90 | 339,320 | — | — |
| 2022-08-04 | $6.60 | $6.60 | 402,380 | — | — |
| 2022-08-03 | $6.25 | $6.25 | 637,620 | — | — |
| 2022-08-02 | $6.00 | $6.00 | 567,060 | — | — |
| 2022-08-01 | $5.75 | $5.75 | 1,040,920 | — | — |
| 2022-07-29 | $6.65 | $6.65 | 510,680 | — | — |
| 2022-07-28 | $7.00 | $7.00 | 933,880 | — | — |
| 2022-07-27 | $6.70 | $6.70 | 331,180 | — | — |
| 2022-07-26 | $6.80 | $6.80 | 800,800 | — | — |
| 2022-07-25 | $6.80 | $6.80 | 1,892,720 | — | — |
| 2022-07-22 | $7.50 | $7.50 | 1,670,060 | — | — |
| 2022-07-21 | $7.70 | $7.70 | 1,770,760 | — | — |
| 2022-07-20 | $8.35 | $8.35 | 2,617,580 | — | — |
| 2022-07-19 | $8.60 | $8.60 | 2,239,940 | — | — |
| 2022-07-18 | $8.50 | $8.50 | 1,831,960 | — | — |
| 2022-07-15 | $9.00 | $9.00 | 3,739,140 | — | — |
| 2022-07-14 | $9.10 | $9.10 | 6,240,940 | — | — |
| 2022-07-13 | $7.30 | $7.30 | 5,610,840 | — | — |
| 2022-07-12 | $10.00 | $10.00 | 2,089,140 | — | — |
| 2022-07-11 | $10.20 | $10.20 | 2,635,720 | — | — |
| 2022-07-08 | $10.10 | $10.10 | 4,081,820 | — | — |
| 2022-07-07 | $8.80 | $8.80 | 3,647,480 | — | — |
| 2022-07-06 | $8.20 | $8.20 | 10,303,420 | — | — |
| 2022-07-05 | $10.00 | $10.00 | 3,832,940 | — | — |
| 2022-07-01 | $9.15 | $9.15 | 2,824,800 | — | — |
| 2022-06-30 | $7.75 | $7.75 | 4,495,580 | — | — |
| 2022-06-29 | $7.00 | $7.00 | 3,267,160 | — | — |
| 2022-06-28 | $6.25 | $6.25 | 3,860,560 | — | — |
| 2022-06-27 | $5.90 | $5.90 | 1,361,620 | — | — |
| 2022-06-24 | $5.50 | $5.50 | 1,387,980 | — | — |
| 2022-06-23 | $5.10 | $5.10 | 1,009,240 | — | — |
| 2022-06-22 | $4.83 | $4.83 | 1,752,240 | — | — |
| 2022-06-21 | $4.70 | $4.70 | 2,486,900 | — | — |
| 2022-06-17 | $3.92 | $3.92 | 2,231,380 | — | — |
| 2022-06-16 | $3.77 | $3.77 | 667,480 | — | — |
| 2022-06-15 | $3.67 | $3.67 | 1,074,620 | — | — |
| 2022-06-14 | $3.52 | $3.52 | 960,660 | — | — |
| 2022-06-13 | $3.33 | $3.33 | 571,640 | — | — |
| 2022-06-10 | $3.36 | $3.36 | 664,740 | — | — |
| 2022-06-09 | $3.60 | $3.60 | 1,183,400 | — | — |
| 2022-06-08 | $3.45 | $3.45 | 1,499,700 | — | — |
| 2022-06-07 | $3.14 | $3.14 | 551,980 | — | — |
| 2022-06-06 | $3.15 | $3.15 | 1,124,980 | — | — |
| 2022-06-03 | $2.86 | $2.86 | 3,173,820 | — | — |
| 2022-06-02 | $2.65 | $2.65 | 666,060 | — | — |
| 2022-06-01 | $2.50 | $2.50 | 383,120 | — | — |
| 2022-05-31 | $2.47 | $2.47 | 901,880 | — | — |
| 2022-05-27 | $2.46 | $2.46 | 551,280 | — | — |
| 2022-05-26 | $2.26 | $2.26 | 906,900 | — | — |
| 2022-05-25 | $1.98 | $1.98 | 248,480 | — | — |
| 2022-05-24 | $1.95 | $1.95 | 473,980 | — | — |
| 2022-05-23 | $2.21 | $2.21 | 322,040 | — | — |
| 2022-05-20 | $2.14 | $2.14 | 937,300 | — | — |
| 2022-05-19 | $2.21 | $2.21 | 229,140 | — | — |
| 2022-05-18 | $2.16 | $2.16 | 298,860 | — | — |
| 2022-05-17 | $2.22 | $2.22 | 611,100 | — | — |
| 2022-05-16 | $2.35 | $2.35 | 447,140 | — | — |
| 2022-05-13 | $2.35 | $2.35 | 841,320 | — | — |
| 2022-05-12 | $2.35 | $2.35 | 1,229,120 | — | — |
| 2022-05-11 | $2.51 | $2.51 | 594,440 | — | — |
| 2022-05-10 | $2.56 | $2.56 | 279,260 | — | — |
| 2022-05-09 | $2.70 | $2.70 | 297,080 | — | — |
| 2022-05-06 | $2.86 | $2.86 | 654,420 | — | — |
| 2022-05-05 | $2.95 | $2.95 | 282,260 | — | — |
| 2022-05-04 | $3.14 | $3.13 | 309,440 | — | — |
| 2022-05-03 | $3.08 | $3.08 | 195,620 | — | — |
| 2022-05-02 | $3.13 | $3.13 | 157,940 | — | — |
| 2022-04-29 | $3.08 | $3.08 | 488,160 | — | — |
| 2022-04-28 | $2.97 | $2.97 | 790,100 | — | — |
| 2022-04-27 | $2.97 | $2.97 | 604,220 | — | — |
| 2022-04-26 | $3.01 | $3.01 | 338,060 | — | — |
| 2022-04-25 | $3.12 | $3.12 | 242,680 | — | — |
| 2022-04-22 | $3.00 | $3.00 | 498,720 | — | — |
| 2022-04-21 | $3.06 | $3.06 | 933,960 | — | — |
| 2022-04-20 | $3.28 | $3.28 | 479,340 | — | — |
| 2022-04-19 | $3.35 | $3.35 | 516,440 | — | — |
| 2022-04-18 | $3.33 | $3.33 | 425,780 | — | — |
| 2022-04-14 | $3.45 | $3.45 | 660,140 | — | — |
| 2022-04-13 | $3.56 | $3.56 | 667,280 | — | — |
| 2022-04-12 | $3.48 | $3.48 | 521,360 | — | — |
| 2022-04-11 | $3.71 | $3.71 | 229,520 | — | — |
| 2022-04-08 | $3.76 | $3.76 | 308,640 | — | — |
| 2022-04-07 | $3.75 | $3.75 | 1,192,720 | — | — |
| 2022-04-06 | $4.17 | $4.17 | 578,420 | — | — |
| 2022-04-05 | $4.17 | $4.17 | 1,543,340 | — | — |
| 2022-04-04 | $4.22 | $4.22 | 3,200,300 | — | — |
| 2022-04-01 | $3.43 | $3.43 | 982,240 | — | — |
| 2022-03-31 | $3.44 | $3.43 | 2,057,760 | — | — |
| 2022-03-30 | $3.63 | $3.63 | 2,716,300 | — | — |
| 2022-03-29 | $3.59 | $3.59 | 1,322,420 | — | — |
| 2022-03-28 | $3.62 | $3.62 | 826,300 | — | — |
| 2022-03-25 | $3.71 | $3.71 | 1,343,740 | — | — |
| 2022-03-24 | $4.32 | $4.32 | 933,240 | — | — |
| 2022-03-23 | $4.56 | $4.56 | 1,119,220 | — | — |
| 2022-03-22 | $4.35 | $4.35 | 1,258,800 | — | — |
| 2022-03-21 | $4.17 | $4.17 | 1,328,460 | — | — |
| 2022-03-18 | $4.85 | $4.85 | 2,917,820 | — | — |
| 2022-03-17 | $3.96 | $3.96 | 768,420 | — | — |
| 2022-03-16 | $3.90 | $3.89 | 2,854,760 | — | — |
| 2022-03-15 | $3.20 | $3.20 | 1,578,160 | — | — |
| 2022-03-14 | $3.07 | $3.07 | 2,958,220 | — | — |
| 2022-03-11 | $3.39 | $3.38 | 3,833,980 | — | — |
| 2022-03-10 | $3.75 | $3.75 | 4,821,080 | — | — |
| 2022-03-09 | $6.20 | $6.20 | 967,820 | — | — |
| 2022-03-08 | $6.55 | $6.55 | 958,580 | — | — |
| 2022-03-07 | $5.60 | $5.60 | 1,233,140 | — | — |
| 2022-03-04 | $6.05 | $6.05 | 559,340 | — | — |
| 2022-03-03 | $6.55 | $6.55 | 344,280 | — | — |
| 2022-03-02 | $6.60 | $6.60 | 682,740 | — | — |
| 2022-03-01 | $6.60 | $6.60 | 148,980 | — | — |
| 2022-02-28 | $6.80 | $6.80 | 442,580 | — | — |
| 2022-02-25 | $6.90 | $6.90 | 156,500 | — | — |
| 2022-02-24 | $7.00 | $7.00 | 1,299,840 | — | — |
| 2022-02-23 | $6.95 | $6.95 | 152,020 | — | — |
| 2022-02-22 | $6.95 | $6.95 | 466,840 | — | — |
| 2022-02-18 | $7.55 | $7.55 | 304,420 | — | — |
| 2022-02-17 | $7.50 | $7.50 | 264,180 | — | — |
| 2022-02-16 | $7.90 | $7.90 | 395,500 | — | — |
| 2022-02-15 | $7.60 | $7.60 | 235,480 | — | — |
| 2022-02-14 | $7.20 | $7.20 | 341,980 | — | — |
| 2022-02-11 | $7.55 | $7.55 | 237,080 | — | — |
| 2022-02-10 | $7.85 | $7.85 | 405,960 | — | — |
| 2022-02-09 | $8.10 | $8.10 | 404,100 | — | — |
| 2022-02-08 | $7.50 | $7.50 | 763,400 | — | — |
| 2022-02-07 | $7.55 | $7.55 | 1,123,360 | — | — |
| 2022-02-04 | $7.75 | $7.75 | 327,700 | — | — |
| 2022-02-03 | $7.40 | $7.40 | 340,560 | — | — |
| 2022-02-02 | $7.60 | $7.60 | 409,060 | — | — |
| 2022-02-01 | $8.45 | $8.45 | 672,040 | — | — |
| 2022-01-31 | $8.25 | $8.25 | 2,395,140 | — | — |
| 2022-01-28 | $6.65 | $6.65 | 1,261,860 | — | — |
| 2022-01-27 | $6.40 | $6.40 | 1,200,640 | — | — |
| 2022-01-26 | $6.75 | $6.75 | 354,200 | — | — |
| 2022-01-25 | $7.15 | $7.15 | 353,900 | — | — |
| 2022-01-24 | $7.25 | $7.25 | 910,760 | — | — |
| 2022-01-21 | $7.25 | $7.25 | 902,600 | — | — |
| 2022-01-20 | $7.75 | $7.75 | 1,256,860 | — | — |
| 2022-01-19 | $7.85 | $7.85 | 720,800 | — | — |
| 2022-01-18 | $8.15 | $8.15 | 621,720 | — | — |
| 2022-01-14 | $8.65 | $8.65 | 659,180 | — | — |
| 2022-01-13 | $8.65 | $8.65 | 1,567,680 | — | — |
| 2022-01-12 | $9.20 | $9.20 | 1,317,460 | — | — |
| 2022-01-11 | $9.35 | $9.35 | 475,700 | — | — |
| 2022-01-10 | $9.65 | $9.65 | 474,180 | — | — |
| 2022-01-07 | $9.50 | $9.50 | 818,140 | — | — |
| 2022-01-06 | $9.10 | $9.10 | 449,100 | — | — |
| 2022-01-05 | $9.15 | $9.15 | 711,220 | — | — |
| 2022-01-04 | $9.90 | $9.90 | 891,480 | — | — |
| 2022-01-03 | $10.65 | $10.65 | 769,460 | — | — |