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
- 2003-09-29 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 | $3.50 | $3.50 | 43,950 | — | — |
| 2022-12-29 | $3.50 | $3.50 | 109,700 | — | — |
| 2022-12-28 | $3.00 | $3.00 | 3,740 | — | — |
| 2022-12-27 | $3.10 | $3.10 | 5,410 | — | — |
| 2022-12-23 | $3.00 | $3.00 | 4,420 | — | — |
| 2022-12-22 | $3.10 | $3.10 | 6,340 | — | — |
| 2022-12-21 | $3.10 | $3.10 | 5,170 | — | — |
| 2022-12-20 | $3.10 | $3.10 | 1,610 | — | — |
| 2022-12-19 | $3.10 | $3.10 | 1,340 | — | — |
| 2022-12-16 | $3.20 | $3.20 | 5,620 | — | — |
| 2022-12-15 | $3.20 | $3.20 | 2,370 | — | — |
| 2022-12-14 | $3.30 | $3.30 | 3,720 | — | — |
| 2022-12-13 | $3.20 | $3.20 | 11,140 | — | — |
| 2022-12-12 | $3.40 | $3.40 | 3,110 | — | — |
| 2022-12-09 | $3.50 | $3.50 | 2,030 | — | — |
| 2022-12-08 | $3.40 | $3.40 | 9,860 | — | — |
| 2022-12-07 | $3.50 | $3.50 | 1,620 | — | — |
| 2022-12-06 | $3.50 | $3.50 | 12,140 | — | — |
| 2022-12-05 | $3.60 | $3.60 | 3,010 | — | — |
| 2022-12-02 | $3.60 | $3.60 | 2,850 | — | — |
| 2022-12-01 | $3.70 | $3.70 | 6,000 | — | — |
| 2022-11-30 | $3.60 | $3.60 | 4,240 | — | — |
| 2022-11-29 | $3.50 | $3.50 | 5,670 | — | — |
| 2022-11-28 | $3.70 | $3.70 | 2,450 | — | — |
| 2022-11-25 | $3.60 | $3.60 | 500 | — | — |
| 2022-11-23 | $3.70 | $3.70 | 9,680 | — | — |
| 2022-11-22 | $3.70 | $3.70 | 3,990 | — | — |
| 2022-11-21 | $3.60 | $3.60 | 590 | — | — |
| 2022-11-18 | $3.60 | $3.60 | 14,200 | — | — |
| 2022-11-17 | $3.70 | $3.70 | 6,480 | — | — |
| 2022-11-16 | $4.00 | $4.00 | 4,820 | — | — |
| 2022-11-15 | $4.00 | $4.00 | 2,840 | — | — |
| 2022-11-14 | $4.00 | $4.00 | 1,220 | — | — |
| 2022-11-11 | $3.90 | $3.90 | 7,120 | — | — |
| 2022-11-10 | $3.70 | $3.70 | 20,790 | — | — |
| 2022-11-09 | $3.70 | $3.70 | 1,360 | — | — |
| 2022-11-08 | $3.80 | $3.80 | 3,510 | — | — |
| 2022-11-07 | $3.70 | $3.70 | 1,590 | — | — |
| 2022-11-04 | $3.60 | $3.60 | 2,870 | — | — |
| 2022-11-03 | $3.60 | $3.60 | 12,740 | — | — |
| 2022-11-02 | $3.50 | $3.50 | 17,590 | — | — |
| 2022-11-01 | $3.90 | $3.90 | 3,840 | — | — |
| 2022-10-31 | $3.90 | $3.90 | 9,580 | — | — |
| 2022-10-28 | $4.00 | $4.00 | 12,760 | — | — |
| 2022-10-27 | $4.20 | $4.20 | 7,250 | — | — |
| 2022-10-26 | $4.20 | $4.20 | 4,020 | — | — |
| 2022-10-25 | $4.30 | $4.30 | 7,750 | — | — |
| 2022-10-24 | $4.20 | $4.20 | 7,690 | — | — |
| 2022-10-21 | $4.40 | $4.40 | 1,680 | — | — |
| 2022-10-20 | $4.30 | $4.30 | 7,660 | — | — |
| 2022-10-19 | $4.40 | $4.40 | 3,600 | — | — |
| 2022-10-18 | $4.40 | $4.40 | 7,660 | — | — |
| 2022-10-17 | $4.50 | $4.50 | 3,010 | — | — |
| 2022-10-14 | $4.60 | $4.60 | 4,010 | — | — |
| 2022-10-13 | $4.60 | $4.60 | 5,290 | — | — |
| 2022-10-12 | $4.50 | $4.50 | 2,060 | — | — |
| 2022-10-11 | $4.20 | $4.20 | 6,140 | — | — |
| 2022-10-10 | $4.40 | $4.40 | 7,600 | — | — |
| 2022-10-07 | $4.70 | $4.70 | 2,680 | — | — |
| 2022-10-06 | $4.90 | $4.90 | 5,020 | — | — |
| 2022-10-05 | $4.90 | $4.90 | 7,660 | — | — |
| 2022-10-04 | $4.90 | $4.90 | 4,940 | — | — |
| 2022-10-03 | $4.80 | $4.80 | 4,690 | — | — |
| 2022-09-30 | $4.40 | $4.40 | 3,890 | — | — |
| 2022-09-29 | $4.80 | $4.80 | 6,390 | — | — |
| 2022-09-28 | $4.50 | $4.50 | 5,630 | — | — |
| 2022-09-27 | $4.50 | $4.50 | 6,900 | — | — |
| 2022-09-26 | $4.40 | $4.40 | 10,580 | — | — |
| 2022-09-23 | $4.40 | $4.40 | 10,180 | — | — |
| 2022-09-22 | $4.90 | $4.90 | 13,530 | — | — |
| 2022-09-21 | $4.40 | $4.40 | 37,130 | — | — |
| 2022-09-20 | $5.00 | $5.00 | 169,330 | — | — |
| 2022-09-19 | $5.60 | $5.60 | 4,720 | — | — |
| 2022-09-16 | $5.80 | $5.80 | 1,910 | — | — |
| 2022-09-15 | $5.80 | $5.80 | 1,860 | — | — |
| 2022-09-14 | $5.80 | $5.80 | 2,310 | — | — |
| 2022-09-13 | $5.80 | $5.80 | 4,930 | — | — |
| 2022-09-12 | $5.80 | $5.80 | 5,080 | — | — |
| 2022-09-09 | $5.70 | $5.70 | 2,130 | — | — |
| 2022-09-08 | $5.80 | $5.80 | 900 | — | — |
| 2022-09-07 | $5.80 | $5.80 | 5,960 | — | — |
| 2022-09-06 | $5.50 | $5.50 | 2,540 | — | — |
| 2022-09-02 | $5.80 | $5.80 | 7,340 | — | — |
| 2022-09-01 | $5.60 | $5.60 | 5,300 | — | — |
| 2022-08-31 | $5.60 | $5.60 | 9,780 | — | — |
| 2022-08-30 | $5.90 | $5.90 | 10,950 | — | — |
| 2022-08-29 | $5.90 | $5.90 | 14,900 | — | — |
| 2022-08-26 | $6.00 | $6.00 | 5,960 | — | — |
| 2022-08-25 | $6.00 | $6.00 | 51,350 | — | — |
| 2022-08-24 | $6.00 | $6.00 | 14,340 | — | — |
| 2022-08-23 | $6.00 | $6.00 | 11,730 | — | — |
| 2022-08-22 | $5.90 | $5.90 | 4,880 | — | — |
| 2022-08-19 | $6.00 | $6.00 | 3,770 | — | — |
| 2022-08-18 | $6.30 | $6.30 | 4,170 | — | — |
| 2022-08-17 | $6.30 | $6.30 | 6,330 | — | — |
| 2022-08-16 | $6.30 | $6.30 | 4,780 | — | — |
| 2022-08-15 | $6.20 | $6.20 | 10,780 | — | — |
| 2022-08-12 | $6.00 | $6.00 | 6,270 | — | — |
| 2022-08-11 | $6.10 | $6.10 | 4,130 | — | — |
| 2022-08-10 | $6.00 | $6.00 | 22,100 | — | — |
| 2022-08-09 | $6.20 | $6.20 | 4,940 | — | — |
| 2022-08-08 | $6.40 | $6.40 | 3,370 | — | — |
| 2022-08-05 | $6.30 | $6.30 | 5,540 | — | — |
| 2022-08-04 | $6.70 | $6.70 | 6,030 | — | — |
| 2022-08-03 | $6.40 | $6.40 | 13,320 | — | — |
| 2022-08-02 | $6.00 | $6.00 | 6,140 | — | — |
| 2022-08-01 | $5.90 | $5.90 | 15,830 | — | — |
| 2022-07-29 | $6.00 | $6.00 | 15,160 | — | — |
| 2022-07-28 | $6.00 | $6.00 | 12,880 | — | — |
| 2022-07-27 | $6.00 | $6.00 | 12,700 | — | — |
| 2022-07-26 | $6.00 | $6.00 | 21,380 | — | — |
| 2022-07-25 | $6.00 | $6.00 | 9,680 | — | — |
| 2022-07-22 | $6.20 | $6.20 | 5,600 | — | — |
| 2022-07-21 | $6.20 | $6.20 | 7,280 | — | — |
| 2022-07-20 | $5.90 | $5.90 | 7,180 | — | — |
| 2022-07-19 | $6.20 | $6.20 | 5,350 | — | — |
| 2022-07-18 | $6.20 | $6.20 | 11,250 | — | — |
| 2022-07-15 | $6.30 | $6.30 | 6,230 | — | — |
| 2022-07-14 | $6.50 | $6.50 | 4,060 | — | — |
| 2022-07-13 | $6.60 | $6.60 | 5,210 | — | — |
| 2022-07-12 | $6.30 | $6.30 | 18,320 | — | — |
| 2022-07-11 | $6.10 | $6.10 | 4,400 | — | — |
| 2022-07-08 | $6.40 | $6.40 | 2,660 | — | — |
| 2022-07-07 | $6.50 | $6.50 | 15,050 | — | — |
| 2022-07-06 | $6.20 | $6.20 | 7,390 | — | — |
| 2022-07-05 | $6.20 | $6.20 | 1,200 | — | — |
| 2022-07-01 | $6.30 | $6.30 | 1,200 | — | — |
| 2022-06-30 | $6.10 | $6.10 | 2,960 | — | — |
| 2022-06-29 | $6.40 | $6.40 | 1,520 | — | — |
| 2022-06-28 | $6.50 | $6.50 | 6,580 | — | — |
| 2022-06-27 | $6.50 | $6.50 | 15,740 | — | — |
| 2022-06-24 | $6.30 | $6.30 | 10,610 | — | — |
| 2022-06-23 | $6.40 | $6.40 | 16,300 | — | — |
| 2022-06-22 | $6.10 | $6.10 | 9,180 | — | — |
| 2022-06-21 | $6.10 | $6.10 | 620 | — | — |
| 2022-06-17 | $6.00 | $6.00 | 4,140 | — | — |
| 2022-06-16 | $6.30 | $6.30 | 3,990 | — | — |
| 2022-06-15 | $6.20 | $6.20 | 2,440 | — | — |
| 2022-06-14 | $6.30 | $6.30 | 38,840 | — | — |
| 2022-06-13 | $6.40 | $6.40 | 3,480 | — | — |
| 2022-06-10 | $6.80 | $6.80 | 1,680 | — | — |
| 2022-06-09 | $6.90 | $6.90 | 6,050 | — | — |
| 2022-06-08 | $6.80 | $6.80 | 2,610 | — | — |
| 2022-06-07 | $7.10 | $7.10 | 3,250 | — | — |
| 2022-06-06 | $7.40 | $7.40 | 6,510 | — | — |
| 2022-06-03 | $7.10 | $7.10 | 2,300 | — | — |
| 2022-06-02 | $7.20 | $7.20 | 8,410 | — | — |
| 2022-06-01 | $6.90 | $6.90 | 1,910 | — | — |
| 2022-05-31 | $6.70 | $6.70 | 4,120 | — | — |
| 2022-05-27 | $6.80 | $6.80 | 2,210 | — | — |
| 2022-05-26 | $6.70 | $6.70 | 620 | — | — |
| 2022-05-25 | $6.50 | $6.50 | 600 | — | — |
| 2022-05-24 | $6.50 | $6.50 | 4,070 | — | — |
| 2022-05-23 | $6.70 | $6.70 | 2,200 | — | — |
| 2022-05-20 | $6.40 | $6.40 | 6,500 | — | — |
| 2022-05-19 | $6.90 | $6.90 | 16,100 | — | — |
| 2022-05-18 | $6.70 | $6.70 | 6,100 | — | — |
| 2022-05-17 | $6.80 | $6.80 | 1,200 | — | — |
| 2022-05-16 | $6.50 | $6.50 | 3,120 | — | — |
| 2022-05-13 | $6.60 | $6.60 | 10,390 | — | — |
| 2022-05-12 | $6.40 | $6.40 | 13,620 | — | — |
| 2022-05-11 | $6.60 | $6.60 | 10,690 | — | — |
| 2022-05-10 | $7.00 | $7.00 | 9,350 | — | — |
| 2022-05-09 | $7.00 | $7.00 | 9,840 | — | — |
| 2022-05-06 | $7.30 | $7.30 | 7,520 | — | — |
| 2022-05-05 | $7.30 | $7.30 | 8,830 | — | — |
| 2022-05-04 | $7.30 | $7.30 | 5,440 | — | — |
| 2022-05-03 | $7.30 | $7.30 | 4,770 | — | — |
| 2022-05-02 | $7.10 | $7.10 | 3,270 | — | — |
| 2022-04-29 | $7.40 | $7.40 | 7,510 | — | — |
| 2022-04-28 | $7.20 | $7.20 | 12,740 | — | — |
| 2022-04-27 | $7.50 | $7.50 | 146,910 | — | — |
| 2022-04-26 | $7.50 | $7.50 | 2,070 | — | — |
| 2022-04-25 | $7.70 | $7.70 | 3,840 | — | — |
| 2022-04-22 | $7.70 | $7.70 | 7,170 | — | — |
| 2022-04-21 | $8.00 | $8.00 | 5,540 | — | — |
| 2022-04-20 | $8.20 | $8.20 | 4,000 | — | — |
| 2022-04-19 | $8.00 | $8.00 | 2,920 | — | — |
| 2022-04-18 | $7.80 | $7.80 | 3,350 | — | — |
| 2022-04-14 | $7.80 | $7.80 | 2,950 | — | — |
| 2022-04-13 | $8.10 | $8.10 | 6,240 | — | — |
| 2022-04-12 | $8.00 | $8.00 | 5,040 | — | — |
| 2022-04-11 | $8.10 | $8.10 | 1,560 | — | — |
| 2022-04-08 | $8.00 | $8.00 | 4,800 | — | — |
| 2022-04-07 | $8.10 | $8.10 | 6,320 | — | — |
| 2022-04-06 | $8.10 | $8.10 | 4,050 | — | — |
| 2022-04-05 | $8.40 | $8.40 | 9,520 | — | — |
| 2022-04-04 | $8.60 | $8.60 | 4,000 | — | — |
| 2022-04-01 | $8.50 | $8.50 | 5,780 | — | — |
| 2022-03-31 | $8.30 | $8.30 | 2,490 | — | — |
| 2022-03-30 | $8.00 | $8.00 | 7,080 | — | — |
| 2022-03-29 | $8.10 | $8.10 | 15,270 | — | — |
| 2022-03-28 | $7.90 | $7.90 | 2,390 | — | — |
| 2022-03-25 | $7.70 | $7.70 | 4,840 | — | — |
| 2022-03-24 | $7.90 | $7.90 | 13,760 | — | — |
| 2022-03-23 | $7.80 | $7.80 | 9,990 | — | — |
| 2022-03-22 | $7.80 | $7.80 | 10,120 | — | — |
| 2022-03-21 | $7.60 | $7.60 | 6,900 | — | — |
| 2022-03-18 | $7.50 | $7.50 | 19,120 | — | — |
| 2022-03-17 | $7.40 | $7.40 | 6,530 | — | — |
| 2022-03-16 | $7.00 | $7.00 | 16,740 | — | — |
| 2022-03-15 | $7.10 | $7.10 | 11,700 | — | — |
| 2022-03-14 | $7.20 | $7.20 | 8,880 | — | — |
| 2022-03-11 | $7.20 | $7.20 | 10,570 | — | — |
| 2022-03-10 | $7.50 | $7.50 | 5,340 | — | — |
| 2022-03-09 | $7.50 | $7.50 | 17,690 | — | — |
| 2022-03-08 | $7.30 | $7.30 | 27,650 | — | — |
| 2022-03-07 | $7.30 | $7.30 | 22,600 | — | — |
| 2022-03-04 | $7.30 | $7.30 | 18,400 | — | — |
| 2022-03-03 | $8.00 | $8.00 | 10,710 | — | — |
| 2022-03-02 | $8.20 | $8.20 | 5,990 | — | — |
| 2022-03-01 | $8.60 | $8.60 | 1,570 | — | — |
| 2022-02-28 | $8.50 | $8.50 | 14,090 | — | — |
| 2022-02-25 | $8.20 | $8.20 | 15,360 | — | — |
| 2022-02-24 | $8.10 | $8.10 | 18,360 | — | — |
| 2022-02-23 | $8.00 | $8.00 | 14,580 | — | — |
| 2022-02-22 | $8.00 | $8.00 | 13,640 | — | — |
| 2022-02-18 | $8.50 | $8.50 | 7,240 | — | — |
| 2022-02-17 | $8.80 | $8.80 | 4,390 | — | — |
| 2022-02-16 | $9.10 | $9.10 | 3,830 | — | — |
| 2022-02-15 | $9.10 | $9.10 | 9,520 | — | — |
| 2022-02-14 | $8.80 | $8.80 | 12,570 | — | — |
| 2022-02-11 | $9.40 | $9.40 | 23,160 | — | — |
| 2022-02-10 | $9.60 | $9.60 | 12,610 | — | — |
| 2022-02-09 | $9.70 | $9.70 | 25,770 | — | — |
| 2022-02-08 | $9.60 | $9.60 | 54,010 | — | — |
| 2022-02-07 | $9.80 | $9.80 | 98,250 | — | — |
| 2022-02-04 | $9.10 | $9.10 | 6,610 | — | — |
| 2022-02-03 | $8.70 | $8.70 | 6,990 | — | — |
| 2022-02-02 | $9.10 | $9.10 | 3,340 | — | — |
| 2022-02-01 | $9.50 | $9.50 | 15,210 | — | — |
| 2022-01-31 | $9.40 | $9.40 | 22,770 | — | — |
| 2022-01-28 | $8.40 | $8.40 | 38,330 | — | — |
| 2022-01-27 | $7.70 | $7.70 | 10,540 | — | — |
| 2022-01-26 | $8.00 | $8.00 | 21,220 | — | — |
| 2022-01-25 | $8.20 | $8.20 | 19,620 | — | — |
| 2022-01-24 | $7.60 | $7.60 | 35,270 | — | — |
| 2022-01-21 | $7.60 | $7.60 | 50,800 | — | — |
| 2022-01-20 | $8.20 | $8.20 | 25,120 | — | — |
| 2022-01-19 | $8.10 | $8.10 | 35,180 | — | — |
| 2022-01-18 | $7.80 | $7.80 | 30,690 | — | — |
| 2022-01-14 | $8.10 | $8.10 | 38,850 | — | — |
| 2022-01-13 | $8.20 | $8.20 | 54,180 | — | — |
| 2022-01-12 | $8.40 | $8.40 | 104,590 | — | — |
| 2022-01-11 | $9.00 | $9.00 | 74,090 | — | — |
| 2022-01-10 | $9.40 | $9.40 | 206,730 | — | — |
| 2022-01-07 | $10.10 | $10.10 | 949,870 | — | — |
| 2022-01-06 | $11.10 | $11.10 | 11,860,560 | — | — |
| 2022-01-05 | $8.30 | $8.30 | 284,110 | — | — |
| 2022-01-04 | $8.00 | $8.00 | 125,120 | — | — |
| 2022-01-03 | $7.70 | $7.70 | 13,790 | — | — |