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
- 2016-08-01 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 | $1.20 | $1.20 | 69,100 | — | — |
| 2022-12-29 | $1.24 | $1.24 | 24,275 | — | — |
| 2022-12-28 | $1.31 | $1.31 | 16,975 | — | — |
| 2022-12-27 | $1.47 | $1.47 | 2,725 | — | — |
| 2022-12-23 | $1.60 | $1.60 | 3,825 | — | — |
| 2022-12-22 | $1.60 | $1.60 | 5,925 | — | — |
| 2022-12-21 | $1.60 | $1.60 | 7,025 | — | — |
| 2022-12-20 | $1.58 | $1.58 | 1,075 | — | — |
| 2022-12-19 | $1.62 | $1.62 | 3,550 | — | — |
| 2022-12-16 | $1.68 | $1.68 | 3,775 | — | — |
| 2022-12-15 | $1.68 | $1.68 | 5,475 | — | — |
| 2022-12-14 | $1.54 | $1.54 | 11,575 | — | — |
| 2022-12-13 | $1.56 | $1.56 | 5,300 | — | — |
| 2022-12-12 | $1.60 | $1.60 | 5,225 | — | — |
| 2022-12-09 | $1.56 | $1.56 | 4,125 | — | — |
| 2022-12-08 | $1.49 | $1.49 | 3,775 | — | — |
| 2022-12-07 | $1.60 | $1.60 | 725 | — | — |
| 2022-12-06 | $1.68 | $1.68 | 1,950 | — | — |
| 2022-12-05 | $1.59 | $1.59 | 1,275 | — | — |
| 2022-12-02 | $1.68 | $1.68 | 2,875 | — | — |
| 2022-12-01 | $1.70 | $1.70 | 1,525 | — | — |
| 2022-11-30 | $1.66 | $1.66 | 4,150 | — | — |
| 2022-11-29 | $1.60 | $1.60 | 11,275 | — | — |
| 2022-11-28 | $1.66 | $1.66 | 1,300 | — | — |
| 2022-11-25 | $1.86 | $1.86 | 4,650 | — | — |
| 2022-11-23 | $1.80 | $1.80 | 975 | — | — |
| 2022-11-22 | $1.76 | $1.76 | 1,850 | — | — |
| 2022-11-21 | $1.90 | $1.90 | 1,075 | — | — |
| 2022-11-18 | $1.92 | $1.92 | 2,575 | — | — |
| 2022-11-17 | $1.82 | $1.82 | 5,375 | — | — |
| 2022-11-16 | $1.78 | $1.78 | 8,750 | — | — |
| 2022-11-15 | $2.04 | $2.04 | 9,425 | — | — |
| 2022-11-14 | $2.14 | $2.14 | 6,250 | — | — |
| 2022-11-11 | $2.04 | $2.04 | 5,850 | — | — |
| 2022-11-10 | $2.07 | $2.07 | 7,225 | — | — |
| 2022-11-09 | $2.08 | $2.08 | 1,750 | — | — |
| 2022-11-08 | $2.03 | $2.03 | 6,925 | — | — |
| 2022-11-07 | $2.02 | $2.02 | 1,825 | — | — |
| 2022-11-04 | $2.08 | $2.08 | 3,200 | — | — |
| 2022-11-03 | $2.16 | $2.16 | 2,025 | — | — |
| 2022-11-02 | $2.08 | $2.08 | 450 | — | — |
| 2022-11-01 | $2.16 | $2.16 | 8,450 | — | — |
| 2022-10-31 | $2.04 | $2.04 | 11,750 | — | — |
| 2022-10-28 | $2.12 | $2.12 | 4,150 | — | — |
| 2022-10-27 | $2.08 | $2.08 | 3,475 | — | — |
| 2022-10-26 | $2.00 | $2.00 | 7,300 | — | — |
| 2022-10-25 | $1.98 | $1.98 | 7,550 | — | — |
| 2022-10-24 | $2.01 | $2.01 | 2,350 | — | — |
| 2022-10-21 | $2.19 | $2.19 | 2,875 | — | — |
| 2022-10-20 | $2.08 | $2.08 | 2,500 | — | — |
| 2022-10-19 | $2.03 | $2.03 | 22,575 | — | — |
| 2022-10-18 | $2.46 | $2.46 | 7,475 | — | — |
| 2022-10-17 | $2.60 | $2.60 | 54,725 | — | — |
| 2022-10-14 | $2.24 | $2.24 | 33,025 | — | — |
| 2022-10-13 | $2.63 | $2.63 | 5,975 | — | — |
| 2022-10-12 | $2.68 | $2.68 | 2,700 | — | — |
| 2022-10-11 | $2.70 | $2.70 | 6,575 | — | — |
| 2022-10-10 | $2.73 | $2.73 | 4,100 | — | — |
| 2022-10-07 | $2.60 | $2.60 | 3,650 | — | — |
| 2022-10-06 | $2.83 | $2.83 | 8,250 | — | — |
| 2022-10-05 | $2.81 | $2.81 | 2,175 | — | — |
| 2022-10-04 | $2.82 | $2.82 | 2,250 | — | — |
| 2022-10-03 | $2.80 | $2.80 | 8,150 | — | — |
| 2022-09-30 | $2.96 | $2.96 | 2,700 | — | — |
| 2022-09-29 | $3.04 | $3.04 | 1,750 | — | — |
| 2022-09-28 | $2.93 | $2.93 | 5,925 | — | — |
| 2022-09-27 | $3.08 | $3.08 | 7,050 | — | — |
| 2022-09-26 | $3.18 | $3.18 | 500 | — | — |
| 2022-09-23 | $3.10 | $3.10 | 8,375 | — | — |
| 2022-09-22 | $2.93 | $2.93 | 23,175 | — | — |
| 2022-09-21 | $3.35 | $3.35 | 1,100 | — | — |
| 2022-09-20 | $3.36 | $3.36 | 6,825 | — | — |
| 2022-09-19 | $3.50 | $3.50 | 6,525 | — | — |
| 2022-09-16 | $3.72 | $3.72 | 5,600 | — | — |
| 2022-09-15 | $3.60 | $3.60 | 11,275 | — | — |
| 2022-09-14 | $3.68 | $3.68 | 2,875 | — | — |
| 2022-09-13 | $3.82 | $3.82 | 10,500 | — | — |
| 2022-09-12 | $4.20 | $4.20 | 9,050 | — | — |
| 2022-09-09 | $4.08 | $4.08 | 11,925 | — | — |
| 2022-09-08 | $3.86 | $3.86 | 3,000 | — | — |
| 2022-09-07 | $3.88 | $3.88 | 5,975 | — | — |
| 2022-09-06 | $3.65 | $3.65 | 32,425 | — | — |
| 2022-09-02 | $3.54 | $3.54 | 30,275 | — | — |
| 2022-09-01 | $3.84 | $3.84 | 75,025 | — | — |
| 2022-08-31 | $4.76 | $4.76 | 2,425 | — | — |
| 2022-08-30 | $4.72 | $4.72 | 4,650 | — | — |
| 2022-08-29 | $4.84 | $4.84 | 15,150 | — | — |
| 2022-08-26 | $5.20 | $5.20 | 12,025 | — | — |
| 2022-08-25 | $5.48 | $5.48 | 3,400 | — | — |
| 2022-08-24 | $5.36 | $5.36 | 975 | — | — |
| 2022-08-23 | $5.48 | $5.48 | 35,425 | — | — |
| 2022-08-22 | $5.16 | $5.16 | 6,800 | — | — |
| 2022-08-19 | $5.12 | $5.12 | 3,875 | — | — |
| 2022-08-18 | $5.32 | $5.32 | 14,125 | — | — |
| 2022-08-17 | $5.16 | $5.16 | 8,000 | — | — |
| 2022-08-16 | $5.04 | $5.04 | 11,125 | — | — |
| 2022-08-15 | $5.20 | $5.20 | 15,950 | — | — |
| 2022-08-12 | $5.68 | $5.68 | 9,775 | — | — |
| 2022-08-11 | $5.28 | $5.28 | 7,825 | — | — |
| 2022-08-10 | $5.46 | $5.46 | 8,775 | — | — |
| 2022-08-09 | $5.16 | $5.16 | 6,375 | — | — |
| 2022-08-08 | $5.20 | $5.20 | 8,200 | — | — |
| 2022-08-05 | $5.08 | $5.08 | 19,275 | — | — |
| 2022-08-04 | $5.52 | $5.52 | 15,975 | — | — |
| 2022-08-03 | $5.84 | $5.84 | 76,425 | — | — |
| 2022-08-02 | $5.52 | $5.52 | 4,750 | — | — |
| 2022-08-01 | $5.04 | $5.04 | 5,850 | — | — |
| 2022-07-29 | $5.24 | $5.24 | 5,425 | — | — |
| 2022-07-28 | $5.20 | $5.20 | 6,525 | — | — |
| 2022-07-27 | $5.00 | $5.00 | 6,725 | — | — |
| 2022-07-26 | $4.96 | $4.96 | 14,675 | — | — |
| 2022-07-25 | $5.00 | $5.00 | 8,225 | — | — |
| 2022-07-22 | $5.40 | $5.40 | 11,550 | — | — |
| 2022-07-21 | $5.48 | $5.48 | 15,575 | — | — |
| 2022-07-20 | $5.32 | $5.32 | 4,500 | — | — |
| 2022-07-19 | $5.32 | $5.32 | 2,625 | — | — |
| 2022-07-18 | $5.24 | $5.24 | 16,125 | — | — |
| 2022-07-15 | $5.56 | $5.56 | 4,275 | — | — |
| 2022-07-14 | $5.60 | $5.60 | 5,350 | — | — |
| 2022-07-13 | $5.76 | $5.76 | 5,725 | — | — |
| 2022-07-12 | $5.52 | $5.52 | 4,100 | — | — |
| 2022-07-11 | $5.60 | $5.60 | 3,375 | — | — |
| 2022-07-08 | $5.44 | $5.44 | 6,000 | — | — |
| 2022-07-07 | $5.36 | $5.36 | 7,200 | — | — |
| 2022-07-06 | $5.36 | $5.36 | 14,325 | — | — |
| 2022-07-05 | $5.60 | $5.60 | 8,400 | — | — |
| 2022-07-01 | $5.80 | $5.80 | 10,800 | — | — |
| 2022-06-30 | $5.92 | $5.92 | 13,325 | — | — |
| 2022-06-29 | $6.00 | $6.00 | 8,650 | — | — |
| 2022-06-28 | $5.92 | $5.92 | 47,300 | — | — |
| 2022-06-27 | $6.44 | $6.44 | 113,050 | — | — |
| 2022-06-24 | $6.16 | $6.16 | 93,375 | — | — |
| 2022-06-23 | $5.52 | $5.52 | 75,075 | — | — |
| 2022-06-22 | $5.12 | $5.12 | 75,525 | — | — |
| 2022-06-21 | $5.20 | $5.20 | 78,325 | — | — |
| 2022-06-17 | $5.84 | $5.84 | 943,725 | — | — |
| 2022-06-16 | $5.20 | $5.20 | 520,300 | — | — |
| 2022-06-15 | $5.00 | $5.00 | 49,200 | — | — |
| 2022-06-14 | $4.44 | $4.44 | 15,950 | — | — |
| 2022-06-13 | $4.52 | $4.52 | 77,650 | — | — |
| 2022-06-10 | $5.24 | $5.24 | 57,100 | — | — |
| 2022-06-09 | $5.84 | $5.84 | 49,325 | — | — |
| 2022-06-08 | $5.76 | $5.76 | 53,575 | — | — |
| 2022-06-07 | $5.68 | $5.68 | 25,150 | — | — |
| 2022-06-06 | $5.56 | $5.56 | 60,725 | — | — |
| 2022-06-03 | $5.68 | $5.68 | 28,225 | — | — |
| 2022-06-02 | $6.08 | $6.08 | 26,700 | — | — |
| 2022-06-01 | $5.80 | $5.80 | 61,900 | — | — |
| 2022-05-31 | $6.24 | $6.24 | 17,425 | — | — |
| 2022-05-27 | $6.32 | $6.32 | 58,350 | — | — |
| 2022-05-26 | $6.00 | $6.00 | 58,900 | — | — |
| 2022-05-25 | $6.00 | $6.00 | 27,325 | — | — |
| 2022-05-24 | $6.20 | $6.20 | 36,250 | — | — |
| 2022-05-23 | $6.56 | $6.56 | 59,850 | — | — |
| 2022-05-20 | $6.16 | $6.16 | 26,225 | — | — |
| 2022-05-19 | $6.32 | $6.32 | 23,250 | — | — |
| 2022-05-18 | $6.00 | $6.00 | 85,975 | — | — |
| 2022-05-17 | $6.36 | $6.36 | 99,200 | — | — |
| 2022-05-16 | $6.68 | $6.68 | 64,825 | — | — |
| 2022-05-13 | $6.88 | $6.88 | 35,750 | — | — |
| 2022-05-12 | $6.96 | $6.96 | 58,475 | — | — |
| 2022-05-11 | $6.84 | $6.84 | 35,750 | — | — |
| 2022-05-10 | $7.64 | $7.64 | 92,625 | — | — |
| 2022-05-09 | $8.24 | $8.24 | 106,975 | — | — |
| 2022-05-06 | $9.16 | $9.16 | 142,250 | — | — |
| 2022-05-05 | $8.84 | $8.84 | 140,650 | — | — |
| 2022-05-04 | $10.28 | $10.28 | 409,850 | — | — |
| 2022-05-03 | $12.20 | $12.20 | 1,563,500 | — | — |
| 2022-05-02 | $18.60 | $18.60 | 1,340,075 | — | — |
| 2022-04-29 | $20.64 | $20.64 | 121,250 | — | — |
| 2022-04-28 | $20.36 | $20.36 | 255,225 | — | — |
| 2022-04-27 | $18.68 | $18.68 | 720,800 | — | — |
| 2022-04-26 | $19.24 | $19.24 | 423,525 | — | — |
| 2022-04-25 | $18.20 | $18.20 | 430,250 | — | — |
| 2022-04-22 | $17.52 | $17.52 | 191,425 | — | — |
| 2022-04-21 | $16.52 | $16.52 | 390,600 | — | — |
| 2022-04-20 | $14.84 | $14.84 | 336,325 | — | — |
| 2022-04-19 | $14.68 | $14.68 | 147,325 | — | — |
| 2022-04-18 | $14.56 | $14.56 | 119,375 | — | — |
| 2022-04-14 | $14.24 | $14.24 | 119,475 | — | — |
| 2022-04-13 | $13.40 | $13.40 | 239,500 | — | — |
| 2022-04-12 | $12.28 | $12.28 | 331,200 | — | — |
| 2022-04-11 | $12.52 | $12.52 | 107,475 | — | — |
| 2022-04-08 | $12.76 | $12.76 | 129,250 | — | — |
| 2022-04-07 | $12.80 | $12.80 | 103,200 | — | — |
| 2022-04-06 | $12.72 | $12.72 | 128,925 | — | — |
| 2022-04-05 | $12.32 | $12.32 | 155,375 | — | — |
| 2022-04-04 | $12.32 | $12.32 | 353,650 | — | — |
| 2022-04-01 | $12.80 | $12.80 | 4,838,075 | — | — |
| 2022-03-31 | $10.72 | $10.72 | 360,575 | — | — |
| 2022-03-30 | $9.56 | $9.56 | 54,725 | — | — |
| 2022-03-29 | $9.80 | $9.80 | 174,275 | — | — |
| 2022-03-28 | $7.96 | $7.96 | 21,100 | — | — |
| 2022-03-25 | $6.88 | $6.88 | 7,475 | — | — |
| 2022-03-24 | $7.20 | $7.20 | 3,250 | — | — |
| 2022-03-23 | $7.36 | $7.36 | 10,050 | — | — |
| 2022-03-22 | $7.28 | $7.28 | 7,325 | — | — |
| 2022-03-21 | $7.24 | $7.24 | 7,500 | — | — |
| 2022-03-18 | $7.40 | $7.40 | 9,100 | — | — |
| 2022-03-17 | $7.32 | $7.32 | 9,600 | — | — |
| 2022-03-16 | $7.44 | $7.44 | 11,575 | — | — |
| 2022-03-15 | $7.80 | $7.80 | 45,900 | — | — |
| 2022-03-14 | $7.36 | $7.36 | 9,925 | — | — |
| 2022-03-11 | $7.48 | $7.48 | 17,125 | — | — |
| 2022-03-10 | $7.28 | $7.28 | 11,150 | — | — |
| 2022-03-09 | $7.48 | $7.48 | 45,200 | — | — |
| 2022-03-08 | $6.40 | $6.40 | 24,125 | — | — |
| 2022-03-07 | $6.12 | $6.12 | 16,000 | — | — |
| 2022-03-04 | $6.44 | $6.44 | 29,950 | — | — |
| 2022-03-03 | $7.44 | $7.44 | 276,200 | — | — |
| 2022-03-02 | $6.68 | $6.68 | 2,150 | — | — |
| 2022-03-01 | $6.56 | $6.56 | 4,350 | — | — |
| 2022-02-28 | $6.48 | $6.48 | 11,725 | — | — |
| 2022-02-25 | $6.76 | $6.76 | 15,175 | — | — |
| 2022-02-24 | $6.24 | $6.24 | 14,325 | — | — |
| 2022-02-23 | $6.40 | $6.40 | 3,675 | — | — |
| 2022-02-22 | $6.40 | $6.40 | 19,600 | — | — |
| 2022-02-18 | $6.56 | $6.56 | 22,700 | — | — |
| 2022-02-17 | $7.12 | $7.12 | 16,275 | — | — |
| 2022-02-16 | $7.28 | $7.28 | 8,450 | — | — |
| 2022-02-15 | $7.28 | $7.28 | 20,200 | — | — |
| 2022-02-14 | $7.48 | $7.48 | 9,925 | — | — |
| 2022-02-11 | $7.96 | $7.96 | 14,725 | — | — |
| 2022-02-10 | $7.68 | $7.68 | 6,325 | — | — |
| 2022-02-09 | $7.96 | $7.96 | 12,000 | — | — |
| 2022-02-08 | $8.24 | $8.24 | 6,275 | — | — |
| 2022-02-07 | $8.04 | $8.04 | 14,350 | — | — |
| 2022-02-04 | $8.48 | $8.48 | 21,125 | — | — |
| 2022-02-03 | $8.64 | $8.64 | 9,975 | — | — |
| 2022-02-02 | $8.58 | $8.58 | 20,900 | — | — |
| 2022-02-01 | $8.96 | $8.96 | 35,875 | — | — |
| 2022-01-31 | $8.32 | $8.32 | 22,275 | — | — |
| 2022-01-28 | $7.80 | $7.80 | 20,350 | — | — |
| 2022-01-27 | $7.92 | $7.92 | 116,600 | — | — |
| 2022-01-26 | $8.20 | $8.20 | 14,625 | — | — |
| 2022-01-25 | $8.96 | $8.96 | 9,450 | — | — |
| 2022-01-24 | $9.40 | $9.40 | 73,300 | — | — |
| 2022-01-21 | $8.74 | $8.74 | 56,650 | — | — |
| 2022-01-20 | $9.84 | $9.84 | 42,000 | — | — |
| 2022-01-19 | $9.72 | $9.72 | 32,725 | — | — |
| 2022-01-18 | $10.20 | $10.20 | 46,550 | — | — |
| 2022-01-14 | $10.32 | $10.32 | 69,425 | — | — |
| 2022-01-13 | $11.00 | $11.00 | 78,775 | — | — |
| 2022-01-12 | $11.96 | $11.96 | 80,150 | — | — |
| 2022-01-11 | $12.44 | $12.44 | 223,175 | — | — |
| 2022-01-10 | $11.52 | $11.52 | 112,100 | — | — |
| 2022-01-07 | $12.72 | $12.72 | 108,025 | — | — |
| 2022-01-06 | $12.12 | $12.12 | 82,025 | — | — |
| 2022-01-05 | $13.36 | $13.36 | 155,425 | — | — |
| 2022-01-04 | $13.64 | $13.64 | 140,125 | — | — |
| 2022-01-03 | $14.32 | $14.32 | 267,975 | — | — |