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
- 2018-02-08 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 | $5.80 | $6.00 | 20,575 | — | — |
| 2022-12-29 | $5.92 | $6.12 | 12,075 | — | — |
| 2022-12-28 | $5.40 | $5.58 | 23,950 | — | — |
| 2022-12-27 | $5.44 | $5.62 | 22,050 | — | — |
| 2022-12-23 | $6.00 | $6.20 | 8,875 | — | — |
| 2022-12-22 | $6.00 | $6.20 | 63,250 | — | — |
| 2022-12-21 | $6.39 | $6.60 | 17,275 | — | — |
| 2022-12-20 | $6.28 | $6.49 | 19,200 | — | — |
| 2022-12-19 | $6.52 | $6.74 | 15,350 | — | — |
| 2022-12-16 | $6.60 | $6.82 | 38,275 | — | — |
| 2022-12-15 | $6.40 | $6.62 | 32,550 | — | — |
| 2022-12-14 | $6.02 | $6.22 | 22,075 | — | — |
| 2022-12-13 | $6.32 | $6.53 | 35,100 | — | — |
| 2022-12-12 | $6.20 | $6.41 | 13,475 | — | — |
| 2022-12-09 | $6.24 | $6.45 | 22,925 | — | — |
| 2022-12-08 | $6.25 | $6.46 | 16,300 | — | — |
| 2022-12-07 | $5.68 | $5.88 | 22,075 | — | — |
| 2022-12-06 | $6.24 | $6.45 | 39,075 | — | — |
| 2022-12-05 | $6.28 | $6.49 | 44,250 | — | — |
| 2022-12-02 | $5.36 | $5.54 | 17,300 | — | — |
| 2022-12-01 | $5.12 | $5.29 | 13,000 | — | — |
| 2022-11-30 | $4.80 | $4.96 | 36,100 | — | — |
| 2022-11-29 | $4.64 | $4.80 | 15,450 | — | — |
| 2022-11-28 | $4.60 | $4.76 | 33,900 | — | — |
| 2022-11-25 | $4.91 | $5.08 | 5,050 | — | — |
| 2022-11-23 | $4.84 | $5.00 | 16,250 | — | — |
| 2022-11-22 | $5.04 | $5.21 | 4,300 | — | — |
| 2022-11-21 | $5.12 | $5.29 | 18,075 | — | — |
| 2022-11-18 | $5.28 | $5.46 | 16,300 | — | — |
| 2022-11-17 | $5.20 | $5.38 | 14,750 | — | — |
| 2022-11-16 | $5.28 | $5.46 | 16,600 | — | — |
| 2022-11-15 | $5.52 | $5.71 | 40,275 | — | — |
| 2022-11-14 | $4.88 | $5.05 | 20,450 | — | — |
| 2022-11-11 | $5.08 | $5.25 | 15,725 | — | — |
| 2022-11-10 | $4.76 | $4.92 | 17,625 | — | — |
| 2022-11-09 | $4.68 | $4.84 | 19,575 | — | — |
| 2022-11-08 | $4.60 | $4.76 | 14,050 | — | — |
| 2022-11-07 | $4.56 | $4.71 | 19,400 | — | — |
| 2022-11-04 | $4.88 | $5.05 | 22,300 | — | — |
| 2022-11-03 | $4.76 | $4.92 | 29,400 | — | — |
| 2022-11-02 | $5.00 | $5.17 | 10,425 | — | — |
| 2022-11-01 | $5.20 | $5.38 | 2,600 | — | — |
| 2022-10-31 | $4.92 | $5.09 | 11,150 | — | — |
| 2022-10-28 | $5.08 | $5.25 | 12,125 | — | — |
| 2022-10-27 | $4.96 | $5.13 | 3,725 | — | — |
| 2022-10-26 | $4.92 | $5.09 | 6,375 | — | — |
| 2022-10-25 | $4.52 | $4.67 | 4,975 | — | — |
| 2022-10-24 | $4.48 | $4.63 | 32,275 | — | — |
| 2022-10-21 | $4.68 | $4.84 | 8,050 | — | — |
| 2022-10-20 | $4.80 | $4.96 | 10,625 | — | — |
| 2022-10-19 | $5.00 | $5.17 | 8,675 | — | — |
| 2022-10-18 | $5.44 | $5.62 | 10,150 | — | — |
| 2022-10-17 | $5.16 | $5.33 | 6,500 | — | — |
| 2022-10-14 | $4.88 | $5.05 | 11,725 | — | — |
| 2022-10-13 | $5.12 | $5.29 | 15,200 | — | — |
| 2022-10-12 | $5.28 | $5.46 | 9,150 | — | — |
| 2022-10-11 | $5.00 | $5.17 | 22,900 | — | — |
| 2022-10-10 | $5.08 | $5.25 | 16,750 | — | — |
| 2022-10-07 | $5.32 | $5.50 | 14,825 | — | — |
| 2022-10-06 | $5.52 | $5.71 | 10,150 | — | — |
| 2022-10-05 | $5.76 | $5.96 | 5,450 | — | — |
| 2022-10-04 | $5.64 | $5.83 | 10,025 | — | — |
| 2022-10-03 | $5.44 | $5.62 | 17,825 | — | — |
| 2022-09-30 | $5.48 | $5.67 | 4,750 | — | — |
| 2022-09-29 | $5.48 | $5.67 | 15,250 | — | — |
| 2022-09-28 | $5.76 | $5.96 | 12,475 | — | — |
| 2022-09-27 | $5.72 | $5.91 | 17,200 | — | — |
| 2022-09-26 | $5.28 | $5.46 | 75,050 | — | — |
| 2022-09-23 | $5.92 | $6.12 | 27,275 | — | — |
| 2022-09-22 | $6.28 | $6.49 | 24,375 | — | — |
| 2022-09-21 | $6.48 | $6.70 | 19,050 | — | — |
| 2022-09-20 | $6.84 | $7.07 | 12,675 | — | — |
| 2022-09-19 | $7.08 | $7.32 | 16,625 | — | — |
| 2022-09-16 | $7.16 | $7.40 | 19,525 | — | — |
| 2022-09-15 | $7.92 | $8.19 | 7,575 | — | — |
| 2022-09-14 | $7.96 | $8.23 | 9,875 | — | — |
| 2022-09-13 | $7.96 | $8.23 | 42,350 | — | — |
| 2022-09-12 | $8.16 | $8.44 | 6,325 | — | — |
| 2022-09-09 | $8.00 | $8.27 | 13,175 | — | — |
| 2022-09-08 | $7.60 | $7.86 | 6,950 | — | — |
| 2022-09-07 | $7.40 | $7.65 | 13,975 | — | — |
| 2022-09-06 | $7.24 | $7.49 | 14,600 | — | — |
| 2022-09-02 | $7.56 | $7.82 | 29,825 | — | — |
| 2022-09-01 | $7.72 | $7.98 | 10,550 | — | — |
| 2022-08-31 | $7.64 | $7.90 | 17,475 | — | — |
| 2022-08-30 | $7.72 | $7.98 | 16,225 | — | — |
| 2022-08-29 | $7.88 | $8.15 | 17,050 | — | — |
| 2022-08-26 | $7.56 | $7.82 | 12,700 | — | — |
| 2022-08-25 | $8.00 | $8.27 | 20,575 | — | — |
| 2022-08-24 | $8.32 | $8.60 | 23,975 | — | — |
| 2022-08-23 | $7.84 | $8.11 | 20,475 | — | — |
| 2022-08-22 | $7.84 | $8.11 | 19,075 | — | — |
| 2022-08-19 | $8.12 | $8.40 | 16,375 | — | — |
| 2022-08-18 | $8.44 | $8.73 | 25,625 | — | — |
| 2022-08-17 | $8.32 | $8.60 | 19,475 | — | — |
| 2022-08-16 | $8.44 | $8.73 | 57,050 | — | — |
| 2022-08-15 | $8.20 | $8.48 | 18,950 | — | — |
| 2022-08-12 | $8.16 | $8.44 | 38,375 | — | — |
| 2022-08-11 | $7.58 | $7.84 | 38,575 | — | — |
| 2022-08-10 | $7.16 | $7.40 | 16,600 | — | — |
| 2022-08-09 | $6.84 | $7.07 | 8,875 | — | — |
| 2022-08-08 | $6.88 | $7.11 | 13,700 | — | — |
| 2022-08-05 | $6.76 | $6.99 | 11,375 | — | — |
| 2022-08-04 | $6.76 | $6.99 | 18,175 | — | — |
| 2022-08-03 | $6.80 | $7.03 | 15,225 | — | — |
| 2022-08-02 | $6.88 | $7.11 | 15,850 | — | — |
| 2022-08-01 | $6.84 | $7.07 | 12,700 | — | — |
| 2022-07-29 | $6.96 | $7.20 | 5,750 | — | — |
| 2022-07-28 | $7.04 | $7.28 | 8,275 | — | — |
| 2022-07-27 | $6.96 | $7.20 | 6,050 | — | — |
| 2022-07-26 | $6.84 | $7.07 | 27,000 | — | — |
| 2022-07-25 | $7.04 | $7.28 | 6,125 | — | — |
| 2022-07-22 | $7.12 | $7.36 | 18,725 | — | — |
| 2022-07-21 | $7.12 | $7.36 | 14,800 | — | — |
| 2022-07-20 | $7.16 | $7.40 | 16,500 | — | — |
| 2022-07-19 | $7.04 | $7.28 | 18,925 | — | — |
| 2022-07-18 | $7.12 | $7.36 | 20,250 | — | — |
| 2022-07-15 | $6.80 | $7.03 | 43,750 | — | — |
| 2022-07-14 | $7.04 | $7.28 | 8,200 | — | — |
| 2022-07-13 | $7.16 | $7.40 | 19,125 | — | — |
| 2022-07-12 | $7.20 | $7.44 | 14,100 | — | — |
| 2022-07-11 | $7.08 | $7.32 | 51,350 | — | — |
| 2022-07-08 | $7.28 | $7.53 | 18,100 | — | — |
| 2022-07-07 | $7.40 | $7.65 | 11,025 | — | — |
| 2022-07-06 | $7.48 | $7.73 | 15,275 | — | — |
| 2022-07-05 | $7.52 | $7.77 | 95,750 | — | — |
| 2022-07-01 | $7.08 | $7.32 | 61,525 | — | — |
| 2022-06-30 | $7.40 | $7.65 | 16,225 | — | — |
| 2022-06-29 | $7.60 | $7.86 | 22,325 | — | — |
| 2022-06-28 | $7.88 | $8.15 | 17,000 | — | — |
| 2022-06-27 | $8.08 | $8.35 | 11,000 | — | — |
| 2022-06-24 | $8.12 | $8.40 | 18,300 | — | — |
| 2022-06-23 | $7.96 | $8.23 | 9,400 | — | — |
| 2022-06-22 | $7.72 | $7.98 | 19,325 | — | — |
| 2022-06-21 | $7.92 | $8.19 | 26,025 | — | — |
| 2022-06-17 | $7.68 | $7.94 | 90,425 | — | — |
| 2022-06-16 | $7.72 | $7.98 | 33,200 | — | — |
| 2022-06-15 | $8.12 | $8.40 | 17,700 | — | — |
| 2022-06-14 | $7.80 | $8.06 | 31,275 | — | — |
| 2022-06-13 | $8.04 | $8.31 | 56,725 | — | — |
| 2022-06-10 | $8.32 | $8.60 | 19,000 | — | — |
| 2022-06-09 | $8.40 | $8.68 | 27,025 | — | — |
| 2022-06-08 | $8.68 | $8.97 | 78,400 | — | — |
| 2022-06-07 | $8.32 | $8.60 | 14,325 | — | — |
| 2022-06-06 | $8.28 | $8.56 | 35,100 | — | — |
| 2022-06-03 | $8.40 | $8.68 | 36,150 | — | — |
| 2022-06-02 | $8.40 | $8.68 | 34,775 | — | — |
| 2022-06-01 | $8.44 | $8.73 | 34,275 | — | — |
| 2022-05-31 | $8.16 | $8.44 | 259,825 | — | — |
| 2022-05-27 | $8.20 | $8.48 | 24,900 | — | — |
| 2022-05-26 | $8.40 | $8.68 | 45,150 | — | — |
| 2022-05-25 | $8.08 | $8.35 | 23,975 | — | — |
| 2022-05-24 | $8.16 | $8.44 | 65,900 | — | — |
| 2022-05-23 | $8.80 | $9.10 | 37,450 | — | — |
| 2022-05-20 | $8.56 | $8.85 | 60,025 | — | — |
| 2022-05-19 | $8.68 | $8.97 | 26,100 | — | — |
| 2022-05-18 | $8.84 | $9.14 | 45,475 | — | — |
| 2022-05-17 | $8.88 | $9.18 | 37,500 | — | — |
| 2022-05-16 | $8.32 | $8.60 | 38,025 | — | — |
| 2022-05-13 | $8.84 | $9.14 | 44,025 | — | — |
| 2022-05-12 | $8.88 | $9.18 | 27,825 | — | — |
| 2022-05-11 | $8.40 | $8.68 | 36,075 | — | — |
| 2022-05-10 | $8.76 | $9.06 | 11,750 | — | — |
| 2022-05-09 | $9.08 | $9.39 | 31,950 | — | — |
| 2022-05-06 | $9.36 | $9.68 | 45,475 | — | — |
| 2022-05-05 | $9.48 | $9.80 | 34,450 | — | — |
| 2022-05-04 | $9.96 | $10.30 | 28,475 | — | — |
| 2022-05-03 | $10.16 | $10.50 | 20,200 | — | — |
| 2022-05-02 | $10.56 | $10.92 | 26,025 | — | — |
| 2022-04-29 | $9.68 | $10.01 | 29,450 | — | — |
| 2022-04-28 | $9.92 | $10.26 | 14,675 | — | — |
| 2022-04-27 | $9.96 | $10.30 | 28,850 | — | — |
| 2022-04-26 | $9.72 | $10.05 | 15,925 | — | — |
| 2022-04-25 | $10.44 | $10.79 | 29,075 | — | — |
| 2022-04-22 | $10.28 | $10.63 | 24,700 | — | — |
| 2022-04-21 | $10.00 | $10.34 | 21,225 | — | — |
| 2022-04-20 | $10.52 | $10.88 | 29,050 | — | — |
| 2022-04-19 | $10.72 | $11.08 | 12,550 | — | — |
| 2022-04-18 | $10.20 | $10.55 | 36,825 | — | — |
| 2022-04-14 | $10.60 | $10.96 | 17,325 | — | — |
| 2022-04-13 | $10.96 | $11.33 | 41,075 | — | — |
| 2022-04-12 | $10.84 | $11.21 | 15,425 | — | — |
| 2022-04-11 | $10.96 | $11.33 | 33,600 | — | — |
| 2022-04-08 | $11.52 | $11.91 | 23,175 | — | — |
| 2022-04-07 | $11.20 | $11.58 | 23,425 | — | — |
| 2022-04-06 | $11.56 | $11.95 | 34,500 | — | — |
| 2022-04-05 | $11.80 | $12.20 | 20,850 | — | — |
| 2022-04-04 | $12.72 | $13.15 | 40,950 | — | — |
| 2022-04-01 | $11.48 | $11.87 | 40,800 | — | — |
| 2022-03-31 | $11.52 | $11.91 | 33,475 | — | — |
| 2022-03-30 | $11.48 | $11.87 | 39,650 | — | — |
| 2022-03-29 | $12.20 | $12.61 | 59,550 | — | — |
| 2022-03-28 | $11.36 | $11.75 | 55,775 | — | — |
| 2022-03-25 | $11.92 | $12.32 | 47,250 | — | — |
| 2022-03-24 | $12.20 | $12.20 | 101,450 | — | — |
| 2022-03-23 | $12.36 | $12.36 | 85,375 | — | — |
| 2022-03-22 | $12.32 | $12.32 | 96,225 | — | — |
| 2022-03-21 | $11.72 | $11.72 | 96,700 | — | — |
| 2022-03-18 | $12.40 | $12.40 | 140,750 | — | — |
| 2022-03-17 | $11.92 | $11.92 | 70,250 | — | — |
| 2022-03-16 | $12.48 | $12.48 | 110,425 | — | — |
| 2022-03-15 | $10.24 | $10.24 | 31,975 | — | — |
| 2022-03-14 | $9.80 | $9.80 | 39,075 | — | — |
| 2022-03-11 | $10.64 | $10.64 | 52,075 | — | — |
| 2022-03-10 | $11.84 | $11.84 | 42,000 | — | — |
| 2022-03-09 | $13.20 | $13.20 | 21,200 | — | — |
| 2022-03-08 | $12.44 | $12.44 | 38,900 | — | — |
| 2022-03-07 | $12.04 | $12.04 | 83,525 | — | — |
| 2022-03-04 | $12.80 | $12.80 | 22,650 | — | — |
| 2022-03-03 | $13.48 | $13.48 | 21,600 | — | — |
| 2022-03-02 | $14.08 | $14.08 | 20,250 | — | — |
| 2022-03-01 | $13.88 | $13.88 | 26,025 | — | — |
| 2022-02-28 | $14.56 | $14.56 | 27,825 | — | — |
| 2022-02-25 | $15.16 | $15.16 | 18,150 | — | — |
| 2022-02-24 | $15.12 | $15.12 | 40,775 | — | — |
| 2022-02-23 | $14.68 | $14.68 | 33,350 | — | — |
| 2022-02-22 | $15.20 | $15.20 | 47,175 | — | — |
| 2022-02-18 | $16.80 | $16.80 | 39,325 | — | — |
| 2022-02-17 | $16.60 | $16.60 | 28,775 | — | — |
| 2022-02-16 | $17.76 | $17.76 | 42,650 | — | — |
| 2022-02-15 | $17.80 | $17.80 | 25,075 | — | — |
| 2022-02-14 | $17.20 | $17.20 | 20,875 | — | — |
| 2022-02-11 | $17.32 | $17.32 | 46,075 | — | — |
| 2022-02-10 | $17.44 | $17.44 | 40,275 | — | — |
| 2022-02-09 | $18.24 | $18.24 | 33,575 | — | — |
| 2022-02-08 | $17.56 | $17.56 | 15,275 | — | — |
| 2022-02-07 | $17.68 | $17.68 | 20,825 | — | — |
| 2022-02-04 | $17.92 | $17.92 | 20,325 | — | — |
| 2022-02-03 | $17.52 | $17.52 | 26,225 | — | — |
| 2022-02-02 | $18.52 | $18.52 | 20,050 | — | — |
| 2022-02-01 | $19.88 | $19.88 | 40,675 | — | — |
| 2022-01-31 | $19.92 | $19.92 | 45,650 | — | — |
| 2022-01-28 | $17.36 | $17.36 | 62,525 | — | — |
| 2022-01-27 | $19.64 | $19.64 | 43,000 | — | — |
| 2022-01-26 | $20.00 | $20.00 | 46,175 | — | — |
| 2022-01-25 | $20.00 | $20.00 | 27,225 | — | — |
| 2022-01-24 | $20.56 | $20.56 | 75,075 | — | — |
| 2022-01-21 | $20.16 | $20.16 | 37,050 | — | — |
| 2022-01-20 | $20.64 | $20.64 | 26,225 | — | — |
| 2022-01-19 | $20.60 | $20.60 | 31,875 | — | — |
| 2022-01-18 | $20.04 | $20.04 | 33,300 | — | — |
| 2022-01-14 | $20.16 | $20.16 | 23,400 | — | — |
| 2022-01-13 | $20.00 | $20.00 | 29,025 | — | — |
| 2022-01-12 | $20.84 | $20.84 | 88,025 | — | — |
| 2022-01-11 | $20.08 | $20.08 | 55,675 | — | — |
| 2022-01-10 | $20.20 | $20.20 | 33,325 | — | — |
| 2022-01-07 | $20.16 | $20.16 | 46,050 | — | — |
| 2022-01-06 | $20.12 | $20.12 | 82,475 | — | — |
| 2022-01-05 | $19.40 | $19.40 | 42,100 | — | — |
| 2022-01-04 | $19.88 | $19.88 | 40,325 | — | — |
| 2022-01-03 | $20.36 | $20.36 | 61,850 | — | — |