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
- 2008-09-25 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 | $3.80 | $3.80 | 64,705 | — | — |
| 2022-12-29 | $3.80 | $3.80 | 50,180 | — | — |
| 2022-12-28 | $3.80 | $3.80 | 36,340 | — | — |
| 2022-12-27 | $3.80 | $3.80 | 41,020 | — | — |
| 2022-12-23 | $3.80 | $3.80 | 49,160 | — | — |
| 2022-12-22 | $4.20 | $4.20 | 36,005 | — | — |
| 2022-12-21 | $4.00 | $4.00 | 237,800 | — | — |
| 2022-12-20 | $4.40 | $4.40 | 16,940 | — | — |
| 2022-12-19 | $4.40 | $4.40 | 51,855 | — | — |
| 2022-12-16 | $4.20 | $4.20 | 37,850 | — | — |
| 2022-12-15 | $4.20 | $4.20 | 26,950 | — | — |
| 2022-12-14 | $4.20 | $4.20 | 34,710 | — | — |
| 2022-12-13 | $4.40 | $4.40 | 80,950 | — | — |
| 2022-12-12 | $4.20 | $4.20 | 28,965 | — | — |
| 2022-12-09 | $4.00 | $4.00 | 30,815 | — | — |
| 2022-12-08 | $4.00 | $4.00 | 18,335 | — | — |
| 2022-12-07 | $4.00 | $4.00 | 23,320 | — | — |
| 2022-12-06 | $4.20 | $4.20 | 47,585 | — | — |
| 2022-12-05 | $4.40 | $4.40 | 41,980 | — | — |
| 2022-12-02 | $4.60 | $4.60 | 62,820 | — | — |
| 2022-12-01 | $4.20 | $4.20 | 50,855 | — | — |
| 2022-11-30 | $4.20 | $4.20 | 145,110 | — | — |
| 2022-11-29 | $4.00 | $4.00 | 86,290 | — | — |
| 2022-11-28 | $3.80 | $3.80 | 65,780 | — | — |
| 2022-11-25 | $3.80 | $3.80 | 57,635 | — | — |
| 2022-11-23 | $3.80 | $3.80 | 150,505 | — | — |
| 2022-11-22 | $4.40 | $4.40 | 22,175 | — | — |
| 2022-11-21 | $4.60 | $4.60 | 24,240 | — | — |
| 2022-11-18 | $4.60 | $4.60 | 73,130 | — | — |
| 2022-11-17 | $4.40 | $4.40 | 54,835 | — | — |
| 2022-11-16 | $4.40 | $4.40 | 55,055 | — | — |
| 2022-11-15 | $4.00 | $4.00 | 104,210 | — | — |
| 2022-11-14 | $4.00 | $4.00 | 89,375 | — | — |
| 2022-11-11 | $3.80 | $3.80 | 151,480 | — | — |
| 2022-11-10 | $3.20 | $3.20 | 17,860 | — | — |
| 2022-11-09 | $3.00 | $3.00 | 41,280 | — | — |
| 2022-11-08 | $3.20 | $3.20 | 24,830 | — | — |
| 2022-11-07 | $3.20 | $3.20 | 15,415 | — | — |
| 2022-11-04 | $3.20 | $3.20 | 21,980 | — | — |
| 2022-11-03 | $3.40 | $3.40 | 19,610 | — | — |
| 2022-11-02 | $3.40 | $3.40 | 12,605 | — | — |
| 2022-11-01 | $3.40 | $3.40 | 28,730 | — | — |
| 2022-10-31 | $3.20 | $3.20 | 20,655 | — | — |
| 2022-10-28 | $3.40 | $3.40 | 9,925 | — | — |
| 2022-10-27 | $3.40 | $3.40 | 20,950 | — | — |
| 2022-10-26 | $3.20 | $3.20 | 29,755 | — | — |
| 2022-10-25 | $3.40 | $3.40 | 26,995 | — | — |
| 2022-10-24 | $3.20 | $3.20 | 21,325 | — | — |
| 2022-10-21 | $3.00 | $3.00 | 36,120 | — | — |
| 2022-10-20 | $3.20 | $3.20 | 20,030 | — | — |
| 2022-10-19 | $3.20 | $3.20 | 18,195 | — | — |
| 2022-10-18 | $3.40 | $3.40 | 23,465 | — | — |
| 2022-10-17 | $3.40 | $3.40 | 22,740 | — | — |
| 2022-10-14 | $3.40 | $3.40 | 38,460 | — | — |
| 2022-10-13 | $3.40 | $3.40 | 41,775 | — | — |
| 2022-10-12 | $3.40 | $3.40 | 32,820 | — | — |
| 2022-10-11 | $3.40 | $3.40 | 33,795 | — | — |
| 2022-10-10 | $3.40 | $3.40 | 16,400 | — | — |
| 2022-10-07 | $3.40 | $3.40 | 63,665 | — | — |
| 2022-10-06 | $3.60 | $3.60 | 219,075 | — | — |
| 2022-10-05 | $3.80 | $3.80 | 41,800 | — | — |
| 2022-10-04 | $4.00 | $4.00 | 62,645 | — | — |
| 2022-10-03 | $3.80 | $3.80 | 39,560 | — | — |
| 2022-09-30 | $3.80 | $3.80 | 81,995 | — | — |
| 2022-09-29 | $3.60 | $3.60 | 67,345 | — | — |
| 2022-09-28 | $3.80 | $3.80 | 133,375 | — | — |
| 2022-09-27 | $3.80 | $3.80 | 141,825 | — | — |
| 2022-09-26 | $3.80 | $3.80 | 37,575 | — | — |
| 2022-09-23 | $3.80 | $3.80 | 32,310 | — | — |
| 2022-09-22 | $3.80 | $3.80 | 48,205 | — | — |
| 2022-09-21 | $4.00 | $4.00 | 30,650 | — | — |
| 2022-09-20 | $4.00 | $4.00 | 40,465 | — | — |
| 2022-09-19 | $4.00 | $4.00 | 44,285 | — | — |
| 2022-09-16 | $4.20 | $4.20 | 32,540 | — | — |
| 2022-09-15 | $4.40 | $4.40 | 46,245 | — | — |
| 2022-09-14 | $4.20 | $4.20 | 81,270 | — | — |
| 2022-09-13 | $4.20 | $4.20 | 64,055 | — | — |
| 2022-09-12 | $4.40 | $4.40 | 47,805 | — | — |
| 2022-09-09 | $4.60 | $4.60 | 22,245 | — | — |
| 2022-09-08 | $4.40 | $4.40 | 23,760 | — | — |
| 2022-09-07 | $4.40 | $4.40 | 60,595 | — | — |
| 2022-09-06 | $4.40 | $4.40 | 24,400 | — | — |
| 2022-09-02 | $4.60 | $4.60 | 26,845 | — | — |
| 2022-09-01 | $4.60 | $4.60 | 53,100 | — | — |
| 2022-08-31 | $4.40 | $4.40 | 40,890 | — | — |
| 2022-08-30 | $4.60 | $4.60 | 68,135 | — | — |
| 2022-08-29 | $4.60 | $4.60 | 244,990 | — | — |
| 2022-08-26 | $5.40 | $5.40 | 48,475 | — | — |
| 2022-08-25 | $5.60 | $5.60 | 77,320 | — | — |
| 2022-08-24 | $5.40 | $5.40 | 26,485 | — | — |
| 2022-08-23 | $5.40 | $5.40 | 32,090 | — | — |
| 2022-08-22 | $5.40 | $5.40 | 88,460 | — | — |
| 2022-08-19 | $5.40 | $5.40 | 47,120 | — | — |
| 2022-08-18 | $5.60 | $5.60 | 51,725 | — | — |
| 2022-08-17 | $5.60 | $5.60 | 88,775 | — | — |
| 2022-08-16 | $5.60 | $5.60 | 105,000 | — | — |
| 2022-08-15 | $5.80 | $5.80 | 101,965 | — | — |
| 2022-08-12 | $5.80 | $5.80 | 125,845 | — | — |
| 2022-08-11 | $5.80 | $5.80 | 186,840 | — | — |
| 2022-08-10 | $5.60 | $5.60 | 198,040 | — | — |
| 2022-08-09 | $5.60 | $5.60 | 880,995 | — | — |
| 2022-08-08 | $11.60 | $11.60 | 43,490 | — | — |
| 2022-08-05 | $11.20 | $11.20 | 16,095 | — | — |
| 2022-08-04 | $10.60 | $10.60 | 18,975 | — | — |
| 2022-08-03 | $10.60 | $10.60 | 8,945 | — | — |
| 2022-08-02 | $10.60 | $10.60 | 9,690 | — | — |
| 2022-08-01 | $10.20 | $10.20 | 10,730 | — | — |
| 2022-07-29 | $10.40 | $10.40 | 12,965 | — | — |
| 2022-07-28 | $10.40 | $10.40 | 20,700 | — | — |
| 2022-07-27 | $10.40 | $10.40 | 12,925 | — | — |
| 2022-07-26 | $10.20 | $10.20 | 12,805 | — | — |
| 2022-07-25 | $11.00 | $11.00 | 24,170 | — | — |
| 2022-07-22 | $11.40 | $11.40 | 13,500 | — | — |
| 2022-07-21 | $12.00 | $12.00 | 13,615 | — | — |
| 2022-07-20 | $12.20 | $12.20 | 16,290 | — | — |
| 2022-07-19 | $12.20 | $12.20 | 15,675 | — | — |
| 2022-07-18 | $12.20 | $12.20 | 9,905 | — | — |
| 2022-07-15 | $12.00 | $12.00 | 10,710 | — | — |
| 2022-07-14 | $12.00 | $12.00 | 20,475 | — | — |
| 2022-07-13 | $12.60 | $12.60 | 13,160 | — | — |
| 2022-07-12 | $12.80 | $12.80 | 11,915 | — | — |
| 2022-07-11 | $13.00 | $13.00 | 23,005 | — | — |
| 2022-07-08 | $13.80 | $13.80 | 24,640 | — | — |
| 2022-07-07 | $14.00 | $14.00 | 83,670 | — | — |
| 2022-07-06 | $13.40 | $13.40 | 79,210 | — | — |
| 2022-07-05 | $13.40 | $13.40 | 65,005 | — | — |
| 2022-07-01 | $13.40 | $13.40 | 170,920 | — | — |
| 2022-06-30 | $13.80 | $13.80 | 167,755 | — | — |
| 2022-06-29 | $10.40 | $10.40 | 6,650 | — | — |
| 2022-06-28 | $10.80 | $10.80 | 6,020 | — | — |
| 2022-06-27 | $10.60 | $10.60 | 7,815 | — | — |
| 2022-06-24 | $10.40 | $10.40 | 29,050 | — | — |
| 2022-06-23 | $10.40 | $10.40 | 9,520 | — | — |
| 2022-06-22 | $10.00 | $10.00 | 7,345 | — | — |
| 2022-06-21 | $9.80 | $9.80 | 21,210 | — | — |
| 2022-06-17 | $10.00 | $10.00 | 12,140 | — | — |
| 2022-06-16 | $10.00 | $10.00 | 50,235 | — | — |
| 2022-06-15 | $9.80 | $9.80 | 4,765 | — | — |
| 2022-06-14 | $9.80 | $9.80 | 8,800 | — | — |
| 2022-06-13 | $9.60 | $9.60 | 12,125 | — | — |
| 2022-06-10 | $10.40 | $10.40 | 11,145 | — | — |
| 2022-06-09 | $11.00 | $11.00 | 13,265 | — | — |
| 2022-06-08 | $11.20 | $11.20 | 20,360 | — | — |
| 2022-06-07 | $11.80 | $11.80 | 79,230 | — | — |
| 2022-06-06 | $10.20 | $10.20 | 20,080 | — | — |
| 2022-06-03 | $11.40 | $11.40 | 17,960 | — | — |
| 2022-06-02 | $11.60 | $11.60 | 5,440 | — | — |
| 2022-06-01 | $11.60 | $11.60 | 9,965 | — | — |
| 2022-05-31 | $11.00 | $11.00 | 14,990 | — | — |
| 2022-05-27 | $11.40 | $11.40 | 10,990 | — | — |
| 2022-05-26 | $11.00 | $11.00 | 6,330 | — | — |
| 2022-05-25 | $11.60 | $11.60 | 7,005 | — | — |
| 2022-05-24 | $11.20 | $11.20 | 7,630 | — | — |
| 2022-05-23 | $11.20 | $11.20 | 7,325 | — | — |
| 2022-05-20 | $11.20 | $11.20 | 6,840 | — | — |
| 2022-05-19 | $10.80 | $10.80 | 11,440 | — | — |
| 2022-05-18 | $11.00 | $11.00 | 13,795 | — | — |
| 2022-05-17 | $11.00 | $11.00 | 14,775 | — | — |
| 2022-05-16 | $9.80 | $9.80 | 33,610 | — | — |
| 2022-05-13 | $10.40 | $10.40 | 18,880 | — | — |
| 2022-05-12 | $9.40 | $9.40 | 16,030 | — | — |
| 2022-05-11 | $9.20 | $9.20 | 18,705 | — | — |
| 2022-05-10 | $10.40 | $10.40 | 20,345 | — | — |
| 2022-05-09 | $10.40 | $10.40 | 33,360 | — | — |
| 2022-05-06 | $11.40 | $11.40 | 33,835 | — | — |
| 2022-05-05 | $12.40 | $12.40 | 14,340 | — | — |
| 2022-05-04 | $12.40 | $12.40 | 15,100 | — | — |
| 2022-05-03 | $12.80 | $12.80 | 15,030 | — | — |
| 2022-05-02 | $13.40 | $13.40 | 26,435 | — | — |
| 2022-04-29 | $12.80 | $12.80 | 41,685 | — | — |
| 2022-04-28 | $12.60 | $12.60 | 35,630 | — | — |
| 2022-04-27 | $12.40 | $12.40 | 29,580 | — | — |
| 2022-04-26 | $12.40 | $12.40 | 45,145 | — | — |
| 2022-04-25 | $13.00 | $13.00 | 78,235 | — | — |
| 2022-04-22 | $12.80 | $12.80 | 138,735 | — | — |
| 2022-04-21 | $12.80 | $12.80 | 60,760 | — | — |
| 2022-04-20 | $14.00 | $14.00 | 231,425 | — | — |
| 2022-04-19 | $16.00 | $16.00 | 1,840,615 | — | — |
| 2022-04-18 | $18.20 | $18.20 | 8,220 | — | — |
| 2022-04-14 | $18.60 | $18.60 | 6,675 | — | — |
| 2022-04-13 | $20.00 | $20.00 | 32,345 | — | — |
| 2022-04-12 | $17.80 | $17.80 | 12,445 | — | — |
| 2022-04-11 | $18.40 | $18.40 | 34,620 | — | — |
| 2022-04-08 | $20.00 | $20.00 | 6,955 | — | — |
| 2022-04-07 | $19.80 | $19.80 | 11,205 | — | — |
| 2022-04-06 | $20.40 | $20.40 | 10,420 | — | — |
| 2022-04-05 | $21.00 | $21.00 | 12,065 | — | — |
| 2022-04-04 | $21.60 | $21.60 | 11,515 | — | — |
| 2022-04-01 | $21.20 | $21.20 | 14,530 | — | — |
| 2022-03-31 | $21.60 | $21.60 | 11,480 | — | — |
| 2022-03-30 | $22.20 | $22.20 | 8,095 | — | — |
| 2022-03-29 | $22.20 | $22.20 | 9,250 | — | — |
| 2022-03-28 | $22.40 | $22.40 | 6,385 | — | — |
| 2022-03-25 | $22.60 | $22.60 | 7,790 | — | — |
| 2022-03-24 | $22.80 | $22.80 | 4,215 | — | — |
| 2022-03-23 | $22.20 | $22.20 | 13,895 | — | — |
| 2022-03-22 | $22.80 | $22.80 | 8,250 | — | — |
| 2022-03-21 | $22.40 | $22.40 | 8,205 | — | — |
| 2022-03-18 | $23.20 | $23.20 | 9,260 | — | — |
| 2022-03-17 | $22.00 | $22.00 | 5,400 | — | — |
| 2022-03-16 | $21.80 | $21.80 | 7,920 | — | — |
| 2022-03-15 | $21.80 | $21.80 | 8,125 | — | — |
| 2022-03-14 | $22.00 | $22.00 | 9,360 | — | — |
| 2022-03-11 | $23.00 | $23.00 | 4,590 | — | — |
| 2022-03-10 | $23.60 | $23.60 | 3,125 | — | — |
| 2022-03-09 | $23.60 | $23.60 | 7,565 | — | — |
| 2022-03-08 | $22.20 | $22.20 | 7,390 | — | — |
| 2022-03-07 | $22.80 | $22.80 | 19,210 | — | — |
| 2022-03-04 | $23.00 | $23.00 | 8,090 | — | — |
| 2022-03-03 | $24.40 | $24.40 | 12,145 | — | — |
| 2022-03-02 | $25.80 | $25.80 | 9,165 | — | — |
| 2022-03-01 | $24.40 | $24.40 | 4,315 | — | — |
| 2022-02-28 | $25.20 | $25.20 | 4,060 | — | — |
| 2022-02-25 | $24.60 | $24.60 | 4,820 | — | — |
| 2022-02-24 | $25.60 | $25.60 | 16,920 | — | — |
| 2022-02-23 | $23.00 | $23.00 | 11,930 | — | — |
| 2022-02-22 | $25.00 | $25.00 | 9,825 | — | — |
| 2022-02-18 | $26.40 | $26.40 | 9,220 | — | — |
| 2022-02-17 | $27.20 | $27.20 | 7,490 | — | — |
| 2022-02-16 | $27.60 | $27.60 | 6,815 | — | — |
| 2022-02-15 | $26.60 | $26.60 | 10,080 | — | — |
| 2022-02-14 | $24.80 | $24.80 | 6,860 | — | — |
| 2022-02-11 | $25.20 | $25.20 | 14,545 | — | — |
| 2022-02-10 | $27.00 | $27.00 | 11,490 | — | — |
| 2022-02-09 | $27.40 | $27.40 | 11,665 | — | — |
| 2022-02-08 | $25.80 | $25.80 | 7,280 | — | — |
| 2022-02-07 | $25.20 | $25.20 | 7,140 | — | — |
| 2022-02-04 | $25.60 | $25.60 | 12,515 | — | — |
| 2022-02-03 | $24.40 | $24.40 | 5,425 | — | — |
| 2022-02-02 | $26.00 | $26.00 | 9,380 | — | — |
| 2022-02-01 | $26.80 | $26.80 | 11,405 | — | — |
| 2022-01-31 | $26.20 | $26.20 | 13,165 | — | — |
| 2022-01-28 | $23.00 | $23.00 | 9,505 | — | — |
| 2022-01-27 | $22.00 | $22.00 | 14,130 | — | — |
| 2022-01-26 | $23.20 | $23.20 | 12,155 | — | — |
| 2022-01-25 | $23.80 | $23.80 | 6,380 | — | — |
| 2022-01-24 | $23.60 | $23.60 | 15,165 | — | — |
| 2022-01-21 | $24.40 | $24.40 | 14,885 | — | — |
| 2022-01-20 | $25.20 | $25.20 | 10,360 | — | — |
| 2022-01-19 | $24.80 | $24.80 | 10,535 | — | — |
| 2022-01-18 | $25.60 | $25.60 | 6,840 | — | — |
| 2022-01-14 | $27.00 | $27.00 | 18,755 | — | — |
| 2022-01-13 | $27.00 | $27.00 | 11,345 | — | — |
| 2022-01-12 | $28.20 | $28.20 | 4,300 | — | — |
| 2022-01-11 | $28.80 | $28.80 | 4,780 | — | — |
| 2022-01-10 | $27.80 | $27.80 | 9,610 | — | — |
| 2022-01-07 | $27.60 | $27.60 | 10,510 | — | — |
| 2022-01-06 | $28.40 | $28.40 | 9,195 | — | — |
| 2022-01-05 | $29.40 | $29.40 | 5,640 | — | — |
| 2022-01-04 | $30.60 | $30.60 | 13,760 | — | — |
| 2022-01-03 | $31.00 | $31.00 | 15,060 | — | — |