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
- 2017-12-21 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 | $3.85 | $3.85 | 23,500 | — | — |
| 2022-12-29 | $3.98 | $3.98 | 37,500 | — | — |
| 2022-12-28 | $3.80 | $3.80 | 40,300 | — | — |
| 2022-12-27 | $3.76 | $3.76 | 33,600 | — | — |
| 2022-12-23 | $3.57 | $3.57 | 14,100 | — | — |
| 2022-12-22 | $3.24 | $3.24 | 43,000 | — | — |
| 2022-12-21 | $3.64 | $3.63 | 9,700 | — | — |
| 2022-12-20 | $3.53 | $3.53 | 55,000 | — | — |
| 2022-12-19 | $3.95 | $3.95 | 40,900 | — | — |
| 2022-12-16 | $5.01 | $5.01 | 69,600 | — | — |
| 2022-12-15 | $4.90 | $4.90 | 88,700 | — | — |
| 2022-12-14 | $5.44 | $5.44 | 76,600 | — | — |
| 2022-12-13 | $4.86 | $4.86 | 53,500 | — | — |
| 2022-12-12 | $4.14 | $4.14 | 38,000 | — | — |
| 2022-12-09 | $4.18 | $4.18 | 151,600 | — | — |
| 2022-12-08 | $3.56 | $3.56 | 71,900 | — | — |
| 2022-12-07 | $2.93 | $2.93 | 24,700 | — | — |
| 2022-12-06 | $2.75 | $2.75 | 15,600 | — | — |
| 2022-12-05 | $2.70 | $2.70 | 22,000 | — | — |
| 2022-12-02 | $2.63 | $2.63 | 18,000 | — | — |
| 2022-12-01 | $2.49 | $2.49 | 11,300 | — | — |
| 2022-11-30 | $2.47 | $2.47 | 21,600 | — | — |
| 2022-11-29 | $2.16 | $2.16 | 12,600 | — | — |
| 2022-11-28 | $2.27 | $2.27 | 12,500 | — | — |
| 2022-11-25 | $2.29 | $2.29 | 10,000 | — | — |
| 2022-11-23 | $2.35 | $2.35 | 47,400 | — | — |
| 2022-11-22 | $2.47 | $2.47 | 7,800 | — | — |
| 2022-11-21 | $2.47 | $2.47 | 8,700 | — | — |
| 2022-11-18 | $2.50 | $2.50 | 10,100 | — | — |
| 2022-11-17 | $2.53 | $2.53 | 25,800 | — | — |
| 2022-11-16 | $2.43 | $2.43 | 12,300 | — | — |
| 2022-11-15 | $2.47 | $2.47 | 22,900 | — | — |
| 2022-11-14 | $2.28 | $2.28 | 30,100 | — | — |
| 2022-11-11 | $2.35 | $2.35 | 52,310 | — | — |
| 2022-11-10 | $2.50 | $2.50 | 20,200 | — | — |
| 2022-11-09 | $2.12 | $2.12 | 14,240 | — | — |
| 2022-11-08 | $2.40 | $2.40 | 18,150 | — | — |
| 2022-11-07 | $2.54 | $2.54 | 10,460 | — | — |
| 2022-11-04 | $2.32 | $2.32 | 17,980 | — | — |
| 2022-11-03 | $2.25 | $2.25 | 19,530 | — | — |
| 2022-11-02 | $2.30 | $2.30 | 19,100 | — | — |
| 2022-11-01 | $2.40 | $2.40 | 21,330 | — | — |
| 2022-10-31 | $2.33 | $2.33 | 8,160 | — | — |
| 2022-10-28 | $2.34 | $2.34 | 16,120 | — | — |
| 2022-10-27 | $2.27 | $2.27 | 17,180 | — | — |
| 2022-10-26 | $2.50 | $2.50 | 16,450 | — | — |
| 2022-10-25 | $2.55 | $2.55 | 10,730 | — | — |
| 2022-10-24 | $2.46 | $2.46 | 13,910 | — | — |
| 2022-10-21 | $2.70 | $2.70 | 23,750 | — | — |
| 2022-10-20 | $2.93 | $2.93 | 15,570 | — | — |
| 2022-10-19 | $3.04 | $3.04 | 23,370 | — | — |
| 2022-10-18 | $3.11 | $3.11 | 23,630 | — | — |
| 2022-10-17 | $3.11 | $3.11 | 16,580 | — | — |
| 2022-10-14 | $2.98 | $2.98 | 3,870 | — | — |
| 2022-10-13 | $3.03 | $3.03 | 4,350 | — | — |
| 2022-10-12 | $3.03 | $3.03 | 8,240 | — | — |
| 2022-10-11 | $3.10 | $3.10 | 49,000 | — | — |
| 2022-10-10 | $3.50 | $3.50 | 40,180 | — | — |
| 2022-10-07 | $3.42 | $3.42 | 10,020 | — | — |
| 2022-10-06 | $3.55 | $3.55 | 15,700 | — | — |
| 2022-10-05 | $3.70 | $3.70 | 6,800 | — | — |
| 2022-10-04 | $3.65 | $3.65 | 13,980 | — | — |
| 2022-10-03 | $3.57 | $3.57 | 1,060 | — | — |
| 2022-09-30 | $3.50 | $3.50 | 8,000 | — | — |
| 2022-09-29 | $3.31 | $3.31 | 11,750 | — | — |
| 2022-09-28 | $3.45 | $3.45 | 18,950 | — | — |
| 2022-09-27 | $3.25 | $3.25 | 16,090 | — | — |
| 2022-09-26 | $3.28 | $3.28 | 27,980 | — | — |
| 2022-09-23 | $3.05 | $3.05 | 59,820 | — | — |
| 2022-09-22 | $3.25 | $3.25 | 8,540 | — | — |
| 2022-09-21 | $3.39 | $3.39 | 23,230 | — | — |
| 2022-09-20 | $3.61 | $3.61 | 13,370 | — | — |
| 2022-09-19 | $3.61 | $3.61 | 16,130 | — | — |
| 2022-09-16 | $3.52 | $3.52 | 19,980 | — | — |
| 2022-09-15 | $3.91 | $3.91 | 16,020 | — | — |
| 2022-09-14 | $3.80 | $3.80 | 21,850 | — | — |
| 2022-09-13 | $4.10 | $4.10 | 10,030 | — | — |
| 2022-09-12 | $4.30 | $4.30 | 13,720 | — | — |
| 2022-09-09 | $4.05 | $4.05 | 26,410 | — | — |
| 2022-09-08 | $4.00 | $4.00 | 6,270 | — | — |
| 2022-09-07 | $4.00 | $4.00 | 5,830 | — | — |
| 2022-09-06 | $4.18 | $4.18 | 28,310 | — | — |
| 2022-09-02 | $4.11 | $4.11 | 15,470 | — | — |
| 2022-09-01 | $3.92 | $3.92 | 17,810 | — | — |
| 2022-08-31 | $4.11 | $4.11 | 23,180 | — | — |
| 2022-08-30 | $4.25 | $4.25 | 34,350 | — | — |
| 2022-08-29 | $4.53 | $4.53 | 22,370 | — | — |
| 2022-08-26 | $4.70 | $4.70 | 42,550 | — | — |
| 2022-08-25 | $4.67 | $4.67 | 325,100 | — | — |
| 2022-08-24 | $4.61 | $4.61 | 67,010 | — | — |
| 2022-08-23 | $4.95 | $4.95 | 31,050 | — | — |
| 2022-08-22 | $5.25 | $5.25 | 16,520 | — | — |
| 2022-08-19 | $5.80 | $5.80 | 4,080 | — | — |
| 2022-08-18 | $5.93 | $5.93 | 14,030 | — | — |
| 2022-08-17 | $6.06 | $6.06 | 6,390 | — | — |
| 2022-08-16 | $6.16 | $6.16 | 37,950 | — | — |
| 2022-08-15 | $6.43 | $6.43 | 9,530 | — | — |
| 2022-08-12 | $6.96 | $6.96 | 44,490 | — | — |
| 2022-08-11 | $6.90 | $6.90 | 11,290 | — | — |
| 2022-08-10 | $6.70 | $6.70 | 5,880 | — | — |
| 2022-08-09 | $6.53 | $6.53 | 17,960 | — | — |
| 2022-08-08 | $6.79 | $6.79 | 66,530 | — | — |
| 2022-08-05 | $6.13 | $6.13 | 69,150 | — | — |
| 2022-08-04 | $5.60 | $5.60 | 21,330 | — | — |
| 2022-08-03 | $5.10 | $5.10 | 14,920 | — | — |
| 2022-08-02 | $5.01 | $5.01 | 13,310 | — | — |
| 2022-08-01 | $5.10 | $5.10 | 12,570 | — | — |
| 2022-07-29 | $5.10 | $5.10 | 10,510 | — | — |
| 2022-07-28 | $5.30 | $5.30 | 32,360 | — | — |
| 2022-07-27 | $5.30 | $5.30 | 10,270 | — | — |
| 2022-07-26 | $5.60 | $5.60 | 8,370 | — | — |
| 2022-07-25 | $5.62 | $5.62 | 12,100 | — | — |
| 2022-07-22 | $5.71 | $5.71 | 8,880 | — | — |
| 2022-07-21 | $5.80 | $5.80 | 9,480 | — | — |
| 2022-07-20 | $5.88 | $5.88 | 23,340 | — | — |
| 2022-07-19 | $5.95 | $5.95 | 11,880 | — | — |
| 2022-07-18 | $5.90 | $5.90 | 17,230 | — | — |
| 2022-07-15 | $5.90 | $5.90 | 7,100 | — | — |
| 2022-07-14 | $5.88 | $5.88 | 6,600 | — | — |
| 2022-07-13 | $5.88 | $5.88 | 18,410 | — | — |
| 2022-07-12 | $5.92 | $5.92 | 4,240 | — | — |
| 2022-07-11 | $6.00 | $6.00 | 6,460 | — | — |
| 2022-07-08 | $6.34 | $6.34 | 8,000 | — | — |
| 2022-07-07 | $6.40 | $6.40 | 10,270 | — | — |
| 2022-07-06 | $6.60 | $6.60 | 6,460 | — | — |
| 2022-07-05 | $6.70 | $6.70 | 6,590 | — | — |
| 2022-07-01 | $6.70 | $6.70 | 14,330 | — | — |
| 2022-06-30 | $6.72 | $6.72 | 7,260 | — | — |
| 2022-06-29 | $6.70 | $6.70 | 8,060 | — | — |
| 2022-06-28 | $6.71 | $6.71 | 5,760 | — | — |
| 2022-06-27 | $6.64 | $6.64 | 12,030 | — | — |
| 2022-06-24 | $7.00 | $7.00 | 26,950 | — | — |
| 2022-06-23 | $6.24 | $6.24 | 22,720 | — | — |
| 2022-06-22 | $6.18 | $6.18 | 11,130 | — | — |
| 2022-06-21 | $6.20 | $6.20 | 17,160 | — | — |
| 2022-06-17 | $5.97 | $5.97 | 14,830 | — | — |
| 2022-06-16 | $5.91 | $5.91 | 25,970 | — | — |
| 2022-06-15 | $6.61 | $6.61 | 14,200 | — | — |
| 2022-06-14 | $6.27 | $6.27 | 12,010 | — | — |
| 2022-06-13 | $6.13 | $6.13 | 19,100 | — | — |
| 2022-06-10 | $6.80 | $6.80 | 9,280 | — | — |
| 2022-06-09 | $6.80 | $6.80 | 19,380 | — | — |
| 2022-06-08 | $7.11 | $7.11 | 57,600 | — | — |
| 2022-06-07 | $6.73 | $6.73 | 27,670 | — | — |
| 2022-06-06 | $6.66 | $6.66 | 36,380 | — | — |
| 2022-06-03 | $6.84 | $6.84 | 23,540 | — | — |
| 2022-06-02 | $6.79 | $6.79 | 30,870 | — | — |
| 2022-06-01 | $6.70 | $6.70 | 61,350 | — | — |
| 2022-05-31 | $5.61 | $5.61 | 217,420 | — | — |
| 2022-05-27 | $6.70 | $6.70 | 57,730 | — | — |
| 2022-05-26 | $7.25 | $7.25 | 38,710 | — | — |
| 2022-05-25 | $6.61 | $6.61 | 54,970 | — | — |
| 2022-05-24 | $6.00 | $6.00 | 62,520 | — | — |
| 2022-05-23 | $7.07 | $7.07 | 19,760 | — | — |
| 2022-05-20 | $7.22 | $7.22 | 30,920 | — | — |
| 2022-05-19 | $8.06 | $8.06 | 22,010 | — | — |
| 2022-05-18 | $8.65 | $8.65 | 45,890 | — | — |
| 2022-05-17 | $8.50 | $8.50 | 39,070 | — | — |
| 2022-05-16 | $7.88 | $7.88 | 86,770 | — | — |
| 2022-05-13 | $7.33 | $7.33 | 50,470 | — | — |
| 2022-05-12 | $6.29 | $6.29 | 99,960 | — | — |
| 2022-05-11 | $8.18 | $8.18 | 21,490 | — | — |
| 2022-05-10 | $7.97 | $7.97 | 33,320 | — | — |
| 2022-05-09 | $8.00 | $8.00 | 41,800 | — | — |
| 2022-05-06 | $8.72 | $8.72 | 29,540 | — | — |
| 2022-05-05 | $8.90 | $8.90 | 47,520 | — | — |
| 2022-05-04 | $9.66 | $9.66 | 39,920 | — | — |
| 2022-05-03 | $9.36 | $9.36 | 20,040 | — | — |
| 2022-05-02 | $9.49 | $9.49 | 55,600 | — | — |
| 2022-04-29 | $10.30 | $10.30 | 37,090 | — | — |
| 2022-04-28 | $9.29 | $9.29 | 24,980 | — | — |
| 2022-04-27 | $9.13 | $9.13 | 35,310 | — | — |
| 2022-04-26 | $9.46 | $9.46 | 61,480 | — | — |
| 2022-04-25 | $9.40 | $9.40 | 59,260 | — | — |
| 2022-04-22 | $8.71 | $8.71 | 190,330 | — | — |
| 2022-04-21 | $7.98 | $7.98 | 151,100 | — | — |
| 2022-04-20 | $10.10 | $10.10 | 46,780 | — | — |
| 2022-04-19 | $10.35 | $10.35 | 38,360 | — | — |
| 2022-04-18 | $10.40 | $10.40 | 44,990 | — | — |
| 2022-04-14 | $10.70 | $10.70 | 33,710 | — | — |
| 2022-04-13 | $11.10 | $11.10 | 29,850 | — | — |
| 2022-04-12 | $10.80 | $10.80 | 33,860 | — | — |
| 2022-04-11 | $11.60 | $11.60 | 74,720 | — | — |
| 2022-04-08 | $10.60 | $10.60 | 95,500 | — | — |
| 2022-04-07 | $10.90 | $10.90 | 89,720 | — | — |
| 2022-04-06 | $11.00 | $11.00 | 174,350 | — | — |
| 2022-04-05 | $12.30 | $12.30 | 136,010 | — | — |
| 2022-04-04 | $14.10 | $14.10 | 89,460 | — | — |
| 2022-04-01 | $13.50 | $13.50 | 132,090 | — | — |
| 2022-03-31 | $11.80 | $11.80 | 137,040 | — | — |
| 2022-03-30 | $11.20 | $11.20 | 205,150 | — | — |
| 2022-03-29 | $11.20 | $11.20 | 203,290 | — | — |
| 2022-03-28 | $11.90 | $11.90 | 284,520 | — | — |
| 2022-03-25 | $11.40 | $11.40 | 400,790 | — | — |
| 2022-03-24 | $14.40 | $14.40 | 521,940 | — | — |
| 2022-03-23 | $16.80 | $16.80 | 478,240 | — | — |
| 2022-03-22 | $15.40 | $15.40 | 444,160 | — | — |
| 2022-03-21 | $15.40 | $15.40 | 156,360 | — | — |
| 2022-03-18 | $15.30 | $15.30 | 248,510 | — | — |
| 2022-03-17 | $15.50 | $15.50 | 87,020 | — | — |
| 2022-03-16 | $15.20 | $15.20 | 131,080 | — | — |
| 2022-03-15 | $13.50 | $13.50 | 32,020 | — | — |
| 2022-03-14 | $13.50 | $13.50 | 23,010 | — | — |
| 2022-03-11 | $14.80 | $14.80 | 26,260 | — | — |
| 2022-03-10 | $17.20 | $17.20 | 19,600 | — | — |
| 2022-03-09 | $18.60 | $18.60 | 19,220 | — | — |
| 2022-03-08 | $18.20 | $18.20 | 19,060 | — | — |
| 2022-03-07 | $18.30 | $18.30 | 24,680 | — | — |
| 2022-03-04 | $18.60 | $18.60 | 56,470 | — | — |
| 2022-03-03 | $24.20 | $24.20 | 13,140 | — | — |
| 2022-03-02 | $24.30 | $24.30 | 18,350 | — | — |
| 2022-03-01 | $25.50 | $25.50 | 15,860 | — | — |
| 2022-02-28 | $24.20 | $24.20 | 26,440 | — | — |
| 2022-02-25 | $27.30 | $27.30 | 12,110 | — | — |
| 2022-02-24 | $26.40 | $26.40 | 22,200 | — | — |
| 2022-02-23 | $26.80 | $26.80 | 42,750 | — | — |
| 2022-02-22 | $26.80 | $26.80 | 23,010 | — | — |
| 2022-02-18 | $29.00 | $29.00 | 20,520 | — | — |
| 2022-02-17 | $28.30 | $28.30 | 14,870 | — | — |
| 2022-02-16 | $30.10 | $30.10 | 29,490 | — | — |
| 2022-02-15 | $29.00 | $29.00 | 113,990 | — | — |
| 2022-02-14 | $28.80 | $28.80 | 31,680 | — | — |
| 2022-02-11 | $30.00 | $30.00 | 12,920 | — | — |
| 2022-02-10 | $32.70 | $32.70 | 18,170 | — | — |
| 2022-02-09 | $32.10 | $32.10 | 22,660 | — | — |
| 2022-02-08 | $31.40 | $31.40 | 16,250 | — | — |
| 2022-02-07 | $31.40 | $31.40 | 6,950 | — | — |
| 2022-02-04 | $32.70 | $32.70 | 11,650 | — | — |
| 2022-02-03 | $31.40 | $31.40 | 11,280 | — | — |
| 2022-02-02 | $33.50 | $33.50 | 10,790 | — | — |
| 2022-02-01 | $35.60 | $35.60 | 13,770 | — | — |
| 2022-01-31 | $34.90 | $34.90 | 23,440 | — | — |
| 2022-01-28 | $30.90 | $30.90 | 22,370 | — | — |
| 2022-01-27 | $35.50 | $35.50 | 16,400 | — | — |
| 2022-01-26 | $39.50 | $39.50 | 10,890 | — | — |
| 2022-01-25 | $38.30 | $38.30 | 10,310 | — | — |
| 2022-01-24 | $40.80 | $40.80 | 13,130 | — | — |
| 2022-01-21 | $40.10 | $40.10 | 12,170 | — | — |
| 2022-01-20 | $40.80 | $40.80 | 13,890 | — | — |
| 2022-01-19 | $41.50 | $41.50 | 17,600 | — | — |
| 2022-01-18 | $42.90 | $42.90 | 9,970 | — | — |
| 2022-01-14 | $44.60 | $44.60 | 8,540 | — | — |
| 2022-01-13 | $45.20 | $45.20 | 17,510 | — | — |
| 2022-01-12 | $45.60 | $45.60 | 8,240 | — | — |
| 2022-01-11 | $46.10 | $46.10 | 19,780 | — | — |
| 2022-01-10 | $42.10 | $42.10 | 13,020 | — | — |
| 2022-01-07 | $43.30 | $43.30 | 8,360 | — | — |
| 2022-01-06 | $43.50 | $43.50 | 28,250 | — | — |
| 2022-01-05 | $45.30 | $45.30 | 15,750 | — | — |
| 2022-01-04 | $47.30 | $47.30 | 20,590 | — | — |
| 2022-01-03 | $47.00 | $47.00 | 14,910 | — | — |