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
- 2019-07-18 to 2026-08-28
- 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 |
|---|---|---|---|
| 2022-12-30 | $4.25 | $4.25 | 73 |
| 2022-12-29 | $4.56 | $4.56 | 62 |
| 2022-12-28 | $4.63 | $4.63 | 45 |
| 2022-12-27 | $4.75 | $4.75 | 136 |
| 2022-12-23 | $5.75 | $5.75 | 200 |
| 2022-12-22 | $4.75 | $4.75 | 0 |
| 2022-12-21 | $4.75 | $4.75 | 0 |
| 2022-12-20 | $4.75 | $4.75 | 57 |
| 2022-12-19 | $6.50 | $6.50 | 384 |
| 2022-12-16 | $5.00 | $5.00 | 40 |
| 2022-12-15 | $5.00 | $5.00 | 14 |
| 2022-12-14 | $5.26 | $5.26 | 84 |
| 2022-12-13 | $5.53 | $5.53 | 452 |
| 2022-12-12 | $7.65 | $7.65 | 120 |
| 2022-12-09 | $10.13 | $10.13 | 70 |
| 2022-12-08 | $9.00 | $9.00 | 100 |
| 2022-12-07 | $8.75 | $8.75 | 305 |
| 2022-12-06 | $7.25 | $7.25 | 547 |
| 2022-12-05 | $10.75 | $10.75 | 649 |
| 2022-12-02 | $7.50 | $7.50 | 0 |
| 2022-12-01 | $7.50 | $7.50 | 0 |
| 2022-11-30 | $7.50 | $7.50 | 120 |
| 2022-11-29 | $8.75 | $8.75 | 0 |
| 2022-11-28 | $8.75 | $8.75 | 0 |
| 2022-11-25 | $8.75 | $8.75 | 0 |
| 2022-11-23 | $8.75 | $8.75 | 0 |
| 2022-11-22 | $8.75 | $8.75 | 0 |
| 2022-11-21 | $8.75 | $8.75 | 0 |
| 2022-11-18 | $8.75 | $8.75 | 0 |
| 2022-11-17 | $8.75 | $8.75 | 0 |
| 2022-11-16 | $8.75 | $8.75 | 147 |
| 2022-11-15 | $3.00 | $3.00 | 500 |
| 2022-11-14 | $5.50 | $5.50 | 485 |
| 2022-11-11 | $5.75 | $5.75 | 40 |
| 2022-11-10 | $5.18 | $5.18 | 268 |
| 2022-11-09 | $10.88 | $10.88 | 0 |
| 2022-11-08 | $10.88 | $10.88 | 0 |
| 2022-11-07 | $10.88 | $10.88 | 0 |
| 2022-11-04 | $10.88 | $10.88 | 0 |
| 2022-11-03 | $10.88 | $10.88 | 0 |
| 2022-11-02 | $10.88 | $10.88 | 0 |
| 2022-11-01 | $10.88 | $10.88 | 0 |
| 2022-10-31 | $10.88 | $10.88 | 0 |
| 2022-10-28 | $10.88 | $10.88 | 0 |
| 2022-10-27 | $10.88 | $10.88 | 0 |
| 2022-10-26 | $10.88 | $10.88 | 0 |
| 2022-10-25 | $10.88 | $10.88 | 0 |
| 2022-10-24 | $10.88 | $10.88 | 0 |
| 2022-10-21 | $10.88 | $10.88 | 0 |
| 2022-10-20 | $10.88 | $10.88 | 0 |
| 2022-10-19 | $10.88 | $10.88 | 0 |
| 2022-10-18 | $10.88 | $10.88 | 102 |
| 2022-10-17 | $8.50 | $8.50 | 20 |
| 2022-10-14 | $6.50 | $6.50 | 0 |
| 2022-10-13 | $6.50 | $6.50 | 0 |
| 2022-10-12 | $6.50 | $6.50 | 0 |
| 2022-10-11 | $6.50 | $6.50 | 0 |
| 2022-10-10 | $6.50 | $6.50 | 0 |
| 2022-10-07 | $6.50 | $6.50 | 0 |
| 2022-10-06 | $6.50 | $6.50 | 0 |
| 2022-10-05 | $6.50 | $6.50 | 0 |
| 2022-10-04 | $6.50 | $6.50 | 0 |
| 2022-10-03 | $6.50 | $6.50 | 0 |
| 2022-09-30 | $6.50 | $6.50 | 0 |
| 2022-09-29 | $6.50 | $6.50 | 0 |
| 2022-09-28 | $6.50 | $6.50 | 0 |
| 2022-09-27 | $6.50 | $6.50 | 4 |
| 2022-09-26 | $10.00 | $10.00 | 0 |
| 2022-09-23 | $10.00 | $10.00 | 0 |
| 2022-09-22 | $10.00 | $10.00 | 0 |
| 2022-09-21 | $10.00 | $10.00 | 0 |
| 2022-09-20 | $10.00 | $10.00 | 0 |
| 2022-09-19 | $10.00 | $10.00 | 0 |
| 2022-09-16 | $10.00 | $10.00 | 0 |
| 2022-09-15 | $10.00 | $10.00 | 0 |
| 2022-09-14 | $10.00 | $10.00 | 20 |
| 2022-09-13 | $7.50 | $7.50 | 150 |
| 2022-09-12 | $9.25 | $9.25 | 10 |
| 2022-09-09 | $10.75 | $10.75 | 122 |
| 2022-09-08 | $11.26 | $11.26 | 0 |
| 2022-09-07 | $11.26 | $11.26 | 60 |
| 2022-09-06 | $11.36 | $11.36 | 0 |
| 2022-09-02 | $11.36 | $11.36 | 0 |
| 2022-09-01 | $11.36 | $11.36 | 4 |
| 2022-08-31 | $13.75 | $13.75 | 0 |
| 2022-08-30 | $13.75 | $13.75 | 0 |
| 2022-08-29 | $13.75 | $13.75 | 20 |
| 2022-08-26 | $14.25 | $14.25 | 0 |
| 2022-08-25 | $14.25 | $14.25 | 40 |
| 2022-08-24 | $10.50 | $10.50 | 20 |
| 2022-08-23 | $14.75 | $14.75 | 0 |
| 2022-08-22 | $14.75 | $14.75 | 0 |
| 2022-08-19 | $14.75 | $14.75 | 80 |
| 2022-08-18 | $14.75 | $14.75 | 40 |
| 2022-08-17 | $12.88 | $12.88 | 80 |
| 2022-08-16 | $12.75 | $12.75 | 80 |
| 2022-08-15 | $12.88 | $12.88 | 0 |
| 2022-08-12 | $16.00 | $16.00 | 6 |
| 2022-08-11 | $16.00 | $16.00 | 600 |
| 2022-08-10 | $17.50 | $17.50 | 340 |
| 2022-08-09 | $17.00 | $17.00 | 0 |
| 2022-08-08 | $17.00 | $17.00 | 0 |
| 2022-08-05 | $17.00 | $17.00 | 222 |
| 2022-08-04 | $16.25 | $16.25 | 490 |
| 2022-08-03 | $17.50 | $17.50 | 0 |
| 2022-08-02 | $17.50 | $17.50 | 0 |
| 2022-08-01 | $17.50 | $17.50 | 0 |
| 2022-07-29 | $17.50 | $17.50 | 691 |
| 2022-07-28 | $13.75 | $13.75 | 0 |
| 2022-07-27 | $13.75 | $13.75 | 50 |
| 2022-07-26 | $13.25 | $13.25 | 82 |
| 2022-07-25 | $12.50 | $12.50 | 0 |
| 2022-07-22 | $12.50 | $12.50 | 64 |
| 2022-07-21 | $11.25 | $11.25 | 204 |
| 2022-07-20 | $11.25 | $11.25 | 102 |
| 2022-07-19 | $11.00 | $11.00 | 178 |
| 2022-07-18 | $11.25 | $11.25 | 0 |
| 2022-07-15 | $11.25 | $11.25 | 20 |
| 2022-07-14 | $10.09 | $10.09 | 0 |
| 2022-07-13 | $10.09 | $10.09 | 0 |
| 2022-07-12 | $10.09 | $10.09 | 120 |
| 2022-07-11 | $10.99 | $10.99 | 74 |
| 2022-07-08 | $12.50 | $12.50 | 114 |
| 2022-07-07 | $12.50 | $12.50 | 213 |
| 2022-07-06 | $12.50 | $12.50 | 84 |
| 2022-07-05 | $12.50 | $12.50 | 522 |
| 2022-07-01 | $12.50 | $12.50 | 545 |
| 2022-06-30 | $8.73 | $8.73 | 744 |
| 2022-06-29 | $7.50 | $7.50 | 226 |
| 2022-06-28 | $7.50 | $7.50 | 658 |
| 2022-06-27 | $6.00 | $6.00 | 1,467 |
| 2022-06-24 | $3.38 | $3.38 | 679 |
| 2022-06-23 | $3.75 | $3.75 | 3,580 |
| 2022-06-22 | $4.35 | $4.35 | 20 |
| 2022-06-21 | $5.63 | $5.63 | 0 |
| 2022-06-17 | $5.63 | $5.63 | 0 |
| 2022-06-16 | $5.63 | $5.63 | 202 |
| 2022-06-15 | $7.20 | $7.20 | 0 |
| 2022-06-14 | $7.20 | $7.20 | 0 |
| 2022-06-13 | $7.20 | $7.20 | 0 |
| 2022-06-10 | $7.20 | $7.20 | 0 |
| 2022-06-09 | $7.20 | $7.20 | 87 |
| 2022-06-08 | $7.20 | $7.20 | 8 |
| 2022-06-07 | $7.25 | $7.25 | 0 |
| 2022-06-06 | $7.25 | $7.25 | 0 |
| 2022-06-03 | $7.25 | $7.25 | 0 |
| 2022-06-02 | $7.25 | $7.25 | 100 |
| 2022-06-01 | $4.58 | $4.58 | 12 |
| 2022-05-31 | $6.25 | $6.25 | 70 |
| 2022-05-27 | $6.25 | $6.25 | 24 |
| 2022-05-26 | $7.20 | $7.20 | 90 |
| 2022-05-25 | $6.25 | $6.25 | 0 |
| 2022-05-24 | $6.25 | $6.25 | 8 |
| 2022-05-23 | $4.50 | $4.50 | 141 |
| 2022-05-20 | $6.25 | $6.25 | 0 |
| 2022-05-19 | $6.25 | $6.25 | 137 |
| 2022-05-18 | $5.85 | $5.85 | 0 |
| 2022-05-17 | $5.85 | $5.85 | 4 |
| 2022-05-16 | $7.25 | $7.25 | 0 |
| 2022-05-13 | $7.25 | $7.25 | 2 |
| 2022-05-12 | $4.70 | $4.70 | 20 |
| 2022-05-11 | $7.25 | $7.25 | 0 |
| 2022-05-10 | $7.25 | $7.25 | 0 |
| 2022-05-09 | $7.25 | $7.25 | 16 |
| 2022-05-06 | $7.25 | $7.25 | 0 |
| 2022-05-05 | $7.25 | $7.25 | 56 |
| 2022-05-04 | $7.23 | $7.23 | 0 |
| 2022-05-03 | $7.23 | $7.23 | 26 |
| 2022-05-02 | $8.00 | $8.00 | 0 |
| 2022-04-29 | $8.00 | $8.00 | 0 |
| 2022-04-28 | $8.00 | $8.00 | 0 |
| 2022-04-27 | $8.00 | $8.00 | 0 |
| 2022-04-26 | $8.00 | $8.00 | 0 |
| 2022-04-25 | $8.00 | $8.00 | 52 |
| 2022-04-22 | $6.00 | $6.00 | 340 |
| 2022-04-21 | $5.00 | $5.00 | 700 |
| 2022-04-20 | $4.50 | $4.50 | 228 |
| 2022-04-19 | $5.18 | $5.18 | 68 |
| 2022-04-18 | $7.05 | $7.05 | 0 |
| 2022-04-14 | $7.05 | $7.05 | 26 |
| 2022-04-13 | $7.10 | $7.10 | 126 |
| 2022-04-12 | $7.23 | $7.23 | 0 |
| 2022-04-11 | $7.23 | $7.23 | 0 |
| 2022-04-08 | $7.23 | $7.23 | 64 |
| 2022-04-07 | $7.21 | $7.21 | 5 |
| 2022-04-06 | $7.00 | $7.00 | 34 |
| 2022-04-05 | $7.45 | $7.45 | 15 |
| 2022-04-04 | $7.56 | $7.56 | 68 |
| 2022-04-01 | $5.00 | $5.00 | 213 |
| 2022-03-31 | $6.98 | $6.98 | 40 |
| 2022-03-30 | $3.63 | $3.63 | 170 |
| 2022-03-29 | $6.00 | $6.00 | 0 |
| 2022-03-28 | $6.00 | $6.00 | 160 |
| 2022-03-25 | $5.95 | $5.95 | 181 |
| 2022-03-24 | $4.55 | $4.55 | 463 |
| 2022-03-23 | $5.00 | $5.00 | 174 |
| 2022-03-22 | $5.00 | $5.00 | 459 |
| 2022-03-21 | $5.00 | $5.00 | 118 |
| 2022-03-18 | $2.58 | $2.58 | 455 |
| 2022-03-17 | $2.50 | $2.50 | 250 |
| 2022-03-16 | $3.40 | $3.40 | 40 |
| 2022-03-15 | $3.43 | $3.43 | 2,318 |
| 2022-03-14 | $2.98 | $2.98 | 20 |
| 2022-03-11 | $2.50 | $2.50 | 130 |
| 2022-03-10 | $2.45 | $2.45 | 1,100 |
| 2022-03-09 | $2.70 | $2.70 | 612 |
| 2022-03-08 | $5.00 | $5.00 | 0 |
| 2022-03-07 | $5.00 | $5.00 | 140 |
| 2022-03-04 | $4.95 | $4.95 | 180 |
| 2022-03-03 | $3.75 | $3.75 | 889 |
| 2022-03-02 | $6.00 | $6.00 | 8 |
| 2022-03-01 | $5.98 | $5.98 | 4 |
| 2022-02-28 | $4.75 | $4.75 | 295 |
| 2022-02-25 | $6.00 | $6.00 | 0 |
| 2022-02-24 | $6.00 | $6.00 | 4 |
| 2022-02-23 | $6.25 | $6.25 | 0 |
| 2022-02-22 | $6.25 | $6.25 | 8 |
| 2022-02-18 | $5.35 | $5.35 | 42 |
| 2022-02-17 | $6.55 | $6.55 | 0 |
| 2022-02-16 | $6.55 | $6.55 | 0 |
| 2022-02-15 | $6.55 | $6.55 | 0 |
| 2022-02-14 | $6.55 | $6.55 | 40 |
| 2022-02-11 | $6.73 | $6.73 | 0 |
| 2022-02-10 | $6.73 | $6.73 | 28 |
| 2022-02-09 | $5.38 | $5.38 | 124 |
| 2022-02-08 | $7.25 | $7.25 | 87 |
| 2022-02-07 | $5.19 | $5.19 | 10 |
| 2022-02-04 | $5.61 | $5.61 | 165 |
| 2022-02-03 | $5.85 | $5.85 | 0 |
| 2022-02-02 | $5.85 | $5.85 | 406 |
| 2022-02-01 | $6.93 | $6.93 | 18 |
| 2022-01-31 | $6.93 | $6.93 | 31 |
| 2022-01-28 | $6.98 | $6.98 | 28 |
| 2022-01-27 | $6.33 | $6.33 | 94 |
| 2022-01-26 | $6.36 | $6.36 | 208 |
| 2022-01-25 | $6.98 | $6.98 | 214 |
| 2022-01-24 | $5.08 | $5.08 | 0 |
| 2022-01-21 | $5.08 | $5.08 | 10 |
| 2022-01-20 | $5.15 | $5.15 | 213 |
| 2022-01-19 | $5.31 | $5.31 | 291 |
| 2022-01-18 | $7.25 | $7.25 | 208 |
| 2022-01-14 | $7.35 | $7.35 | 4 |
| 2022-01-13 | $6.88 | $6.88 | 168 |
| 2022-01-12 | $7.70 | $7.70 | 219 |
| 2022-01-11 | $9.95 | $9.95 | 5,154 |
| 2022-01-10 | $5.98 | $5.98 | 30 |
| 2022-01-07 | $5.99 | $5.99 | 60 |
| 2022-01-06 | $6.50 | $6.50 | 0 |
| 2022-01-05 | $7.50 | $7.50 | 364 |
| 2022-01-04 | $7.25 | $7.25 | 295 |
| 2022-01-03 | $7.00 | $7.00 | 1,411 |