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
- 2021-01-08 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 | $3.18 | $3.18 | 8,400 | — | — |
| 2022-12-29 | $3.30 | $3.30 | 23,920 | — | — |
| 2022-12-28 | $2.88 | $2.88 | 28,680 | — | — |
| 2022-12-27 | $3.13 | $3.13 | 21,480 | — | — |
| 2022-12-23 | $3.03 | $3.03 | 7,560 | — | — |
| 2022-12-22 | $2.88 | $2.88 | 17,400 | — | — |
| 2022-12-21 | $3.55 | $3.55 | 7,640 | — | — |
| 2022-12-20 | $3.58 | $3.58 | 9,040 | — | — |
| 2022-12-19 | $3.75 | $3.75 | 9,480 | — | — |
| 2022-12-16 | $3.78 | $3.78 | 23,440 | — | — |
| 2022-12-15 | $4.03 | $4.03 | 7,280 | — | — |
| 2022-12-14 | $4.23 | $4.23 | 9,080 | — | — |
| 2022-12-13 | $4.15 | $4.15 | 3,200 | — | — |
| 2022-12-12 | $4.18 | $4.18 | 10,120 | — | — |
| 2022-12-09 | $4.25 | $4.25 | 7,280 | — | — |
| 2022-12-08 | $4.25 | $4.25 | 33,520 | — | — |
| 2022-12-07 | $3.95 | $3.95 | 24,840 | — | — |
| 2022-12-06 | $4.00 | $4.00 | 39,400 | — | — |
| 2022-12-05 | $3.95 | $3.95 | 55,320 | — | — |
| 2022-12-02 | $3.78 | $3.78 | 22,320 | — | — |
| 2022-12-01 | $3.45 | $3.45 | 20,280 | — | — |
| 2022-11-30 | $3.55 | $3.55 | 27,040 | — | — |
| 2022-11-29 | $3.10 | $3.10 | 37,960 | — | — |
| 2022-11-28 | $2.63 | $2.63 | 55,320 | — | — |
| 2022-11-25 | $2.60 | $2.60 | 16,720 | — | — |
| 2022-11-23 | $2.55 | $2.55 | 3,360 | — | — |
| 2022-11-22 | $2.55 | $2.55 | 3,840 | — | — |
| 2022-11-21 | $2.43 | $2.43 | 4,680 | — | — |
| 2022-11-18 | $2.48 | $2.48 | 10,960 | — | — |
| 2022-11-17 | $2.48 | $2.48 | 8,360 | — | — |
| 2022-11-16 | $2.48 | $2.48 | 14,760 | — | — |
| 2022-11-15 | $2.38 | $2.38 | 32,800 | — | — |
| 2022-11-14 | $2.60 | $2.60 | 16,000 | — | — |
| 2022-11-11 | $2.80 | $2.80 | 27,520 | — | — |
| 2022-11-10 | $2.95 | $2.95 | 74,400 | — | — |
| 2022-11-09 | $2.80 | $2.80 | 19,560 | — | — |
| 2022-11-08 | $2.81 | $2.81 | 19,720 | — | — |
| 2022-11-07 | $2.68 | $2.68 | 15,200 | — | — |
| 2022-11-04 | $2.98 | $2.98 | 13,360 | — | — |
| 2022-11-03 | $2.80 | $2.80 | 37,480 | — | — |
| 2022-11-02 | $3.03 | $3.03 | 31,480 | — | — |
| 2022-11-01 | $3.18 | $3.18 | 20,880 | — | — |
| 2022-10-31 | $3.05 | $3.05 | 43,200 | — | — |
| 2022-10-28 | $3.42 | $3.42 | 11,640 | — | — |
| 2022-10-27 | $3.48 | $3.48 | 58,640 | — | — |
| 2022-10-26 | $3.75 | $3.75 | 20,520 | — | — |
| 2022-10-25 | $3.80 | $3.80 | 32,760 | — | — |
| 2022-10-24 | $3.88 | $3.88 | 12,040 | — | — |
| 2022-10-21 | $3.78 | $3.78 | 14,800 | — | — |
| 2022-10-20 | $3.93 | $3.93 | 33,640 | — | — |
| 2022-10-19 | $4.03 | $4.03 | 18,320 | — | — |
| 2022-10-18 | $4.13 | $4.13 | 46,200 | — | — |
| 2022-10-17 | $4.25 | $4.25 | 44,920 | — | — |
| 2022-10-14 | $4.65 | $4.65 | 61,680 | — | — |
| 2022-10-13 | $5.20 | $5.20 | 414,040 | — | — |
| 2022-10-12 | $4.55 | $4.55 | 28,320 | — | — |
| 2022-10-11 | $4.28 | $4.28 | 11,680 | — | — |
| 2022-10-10 | $4.38 | $4.38 | 13,280 | — | — |
| 2022-10-07 | $4.40 | $4.40 | 55,480 | — | — |
| 2022-10-06 | $4.01 | $4.01 | 35,400 | — | — |
| 2022-10-05 | $3.90 | $3.90 | 31,160 | — | — |
| 2022-10-04 | $4.14 | $4.14 | 5,520 | — | — |
| 2022-10-03 | $4.13 | $4.13 | 15,480 | — | — |
| 2022-09-30 | $4.55 | $4.55 | 20,840 | — | — |
| 2022-09-29 | $4.30 | $4.30 | 16,920 | — | — |
| 2022-09-28 | $4.58 | $4.58 | 140,040 | — | — |
| 2022-09-27 | $5.38 | $5.38 | 1,560 | — | — |
| 2022-09-26 | $5.40 | $5.40 | 8,880 | — | — |
| 2022-09-23 | $5.75 | $5.75 | 6,880 | — | — |
| 2022-09-22 | $6.28 | $6.28 | 11,000 | — | — |
| 2022-09-21 | $7.23 | $7.23 | 4,760 | — | — |
| 2022-09-20 | $7.50 | $7.50 | 3,120 | — | — |
| 2022-09-19 | $7.27 | $7.27 | 53,480 | — | — |
| 2022-09-16 | $7.48 | $7.48 | 3,400 | — | — |
| 2022-09-15 | $7.78 | $7.78 | 10,920 | — | — |
| 2022-09-14 | $8.13 | $8.13 | 2,800 | — | — |
| 2022-09-13 | $8.25 | $8.25 | 5,840 | — | — |
| 2022-09-12 | $8.23 | $8.23 | 9,600 | — | — |
| 2022-09-09 | $7.83 | $7.82 | 6,240 | — | — |
| 2022-09-08 | $8.10 | $8.10 | 9,080 | — | — |
| 2022-09-07 | $8.10 | $8.10 | 23,160 | — | — |
| 2022-09-06 | $8.25 | $8.25 | 12,640 | — | — |
| 2022-09-02 | $8.80 | $8.80 | 2,920 | — | — |
| 2022-09-01 | $8.25 | $8.25 | 2,440 | — | — |
| 2022-08-31 | $9.20 | $9.20 | 26,520 | — | — |
| 2022-08-30 | $8.70 | $8.70 | 16,640 | — | — |
| 2022-08-29 | $8.85 | $8.85 | 2,920 | — | — |
| 2022-08-26 | $8.96 | $8.96 | 4,160 | — | — |
| 2022-08-25 | $9.23 | $9.23 | 9,920 | — | — |
| 2022-08-24 | $8.95 | $8.95 | 12,480 | — | — |
| 2022-08-23 | $8.70 | $8.70 | 10,320 | — | — |
| 2022-08-22 | $8.45 | $8.45 | 30,000 | — | — |
| 2022-08-19 | $8.73 | $8.73 | 2,760 | — | — |
| 2022-08-18 | $8.85 | $8.85 | 15,080 | — | — |
| 2022-08-17 | $9.30 | $9.30 | 4,120 | — | — |
| 2022-08-16 | $9.23 | $9.23 | 2,280 | — | — |
| 2022-08-15 | $9.13 | $9.13 | 24,000 | — | — |
| 2022-08-12 | $9.25 | $9.25 | 34,760 | — | — |
| 2022-08-11 | $9.20 | $9.20 | 21,080 | — | — |
| 2022-08-10 | $8.25 | $8.25 | 3,520 | — | — |
| 2022-08-09 | $8.25 | $8.25 | 15,840 | — | — |
| 2022-08-08 | $7.95 | $7.95 | 7,480 | — | — |
| 2022-08-05 | $7.90 | $7.90 | 9,160 | — | — |
| 2022-08-04 | $8.13 | $8.13 | 30,040 | — | — |
| 2022-08-03 | $8.05 | $8.05 | 27,440 | — | — |
| 2022-08-02 | $7.75 | $7.75 | 17,640 | — | — |
| 2022-08-01 | $7.30 | $7.30 | 10,360 | — | — |
| 2022-07-29 | $7.00 | $7.00 | 7,480 | — | — |
| 2022-07-28 | $7.43 | $7.43 | 12,360 | — | — |
| 2022-07-27 | $7.10 | $7.10 | 33,920 | — | — |
| 2022-07-26 | $6.94 | $6.94 | 2,960 | — | — |
| 2022-07-25 | $6.93 | $6.93 | 12,840 | — | — |
| 2022-07-22 | $7.25 | $7.25 | 13,480 | — | — |
| 2022-07-21 | $7.58 | $7.58 | 11,920 | — | — |
| 2022-07-20 | $7.18 | $7.18 | 24,440 | — | — |
| 2022-07-19 | $7.03 | $7.03 | 25,440 | — | — |
| 2022-07-18 | $7.23 | $7.23 | 13,440 | — | — |
| 2022-07-15 | $7.30 | $7.30 | 4,720 | — | — |
| 2022-07-14 | $7.18 | $7.18 | 21,440 | — | — |
| 2022-07-13 | $7.90 | $7.90 | 32,120 | — | — |
| 2022-07-12 | $7.20 | $7.20 | 41,120 | — | — |
| 2022-07-11 | $6.25 | $6.25 | 253,880 | — | — |
| 2022-07-08 | $6.63 | $6.63 | 5,440 | — | — |
| 2022-07-07 | $7.23 | $7.23 | 13,480 | — | — |
| 2022-07-06 | $7.13 | $7.13 | 17,840 | — | — |
| 2022-07-05 | $7.43 | $7.43 | 10,400 | — | — |
| 2022-07-01 | $7.55 | $7.55 | 1,000 | — | — |
| 2022-06-30 | $7.23 | $7.23 | 11,920 | — | — |
| 2022-06-29 | $7.38 | $7.38 | 1,440 | — | — |
| 2022-06-28 | $7.28 | $7.28 | 20,960 | — | — |
| 2022-06-27 | $7.50 | $7.50 | 3,120 | — | — |
| 2022-06-24 | $7.78 | $7.78 | 12,560 | — | — |
| 2022-06-23 | $7.50 | $7.50 | 5,640 | — | — |
| 2022-06-22 | $7.53 | $7.52 | 2,080 | — | — |
| 2022-06-21 | $7.63 | $7.63 | 5,920 | — | — |
| 2022-06-17 | $7.48 | $7.48 | 1,120 | — | — |
| 2022-06-16 | $7.48 | $7.48 | 7,600 | — | — |
| 2022-06-15 | $7.81 | $7.81 | 43,080 | — | — |
| 2022-06-14 | $7.45 | $7.45 | 6,000 | — | — |
| 2022-06-13 | $7.43 | $7.43 | 10,480 | — | — |
| 2022-06-10 | $7.98 | $7.98 | 6,520 | — | — |
| 2022-06-09 | $8.38 | $8.38 | 18,440 | — | — |
| 2022-06-08 | $8.00 | $8.00 | 36,280 | — | — |
| 2022-06-07 | $9.08 | $9.08 | 12,040 | — | — |
| 2022-06-06 | $9.28 | $9.28 | 6,040 | — | — |
| 2022-06-03 | $9.90 | $9.90 | 3,280 | — | — |
| 2022-06-02 | $9.65 | $9.65 | 6,880 | — | — |
| 2022-06-01 | $9.83 | $9.83 | 12,840 | — | — |
| 2022-05-31 | $10.38 | $10.38 | 25,200 | — | — |
| 2022-05-27 | $10.15 | $10.15 | 18,000 | — | — |
| 2022-05-26 | $9.65 | $9.65 | 11,800 | — | — |
| 2022-05-25 | $9.30 | $9.30 | 10,200 | — | — |
| 2022-05-24 | $8.58 | $8.58 | 5,720 | — | — |
| 2022-05-23 | $9.15 | $9.15 | 29,080 | — | — |
| 2022-05-20 | $10.23 | $10.23 | 9,480 | — | — |
| 2022-05-19 | $9.70 | $9.70 | 13,000 | — | — |
| 2022-05-18 | $9.38 | $9.38 | 14,920 | — | — |
| 2022-05-17 | $10.73 | $10.73 | 19,160 | — | — |
| 2022-05-16 | $11.75 | $11.75 | 35,440 | — | — |
| 2022-05-13 | $11.58 | $11.58 | 58,040 | — | — |
| 2022-05-12 | $8.65 | $8.65 | 7,880 | — | — |
| 2022-05-11 | $8.50 | $8.50 | 33,320 | — | — |
| 2022-05-10 | $9.00 | $9.00 | 39,080 | — | — |
| 2022-05-09 | $9.25 | $9.25 | 24,360 | — | — |
| 2022-05-06 | $10.25 | $10.25 | 23,840 | — | — |
| 2022-05-05 | $10.00 | $10.00 | 19,560 | — | — |
| 2022-05-04 | $11.00 | $11.00 | 14,960 | — | — |
| 2022-05-03 | $11.90 | $11.90 | 8,640 | — | — |
| 2022-05-02 | $11.75 | $11.75 | 9,880 | — | — |
| 2022-04-29 | $12.25 | $12.25 | 12,600 | — | — |
| 2022-04-28 | $12.40 | $12.40 | 27,280 | — | — |
| 2022-04-27 | $12.78 | $12.78 | 13,880 | — | — |
| 2022-04-26 | $13.00 | $13.00 | 3,200 | — | — |
| 2022-04-25 | $12.73 | $12.73 | 21,320 | — | — |
| 2022-04-22 | $12.85 | $12.85 | 6,520 | — | — |
| 2022-04-21 | $13.15 | $13.15 | 14,640 | — | — |
| 2022-04-20 | $14.25 | $14.25 | 13,240 | — | — |
| 2022-04-19 | $14.38 | $14.38 | 6,240 | — | — |
| 2022-04-18 | $14.20 | $14.20 | 7,560 | — | — |
| 2022-04-14 | $14.20 | $14.20 | 7,280 | — | — |
| 2022-04-13 | $14.08 | $14.08 | 6,800 | — | — |
| 2022-04-12 | $13.13 | $13.13 | 10,080 | — | — |
| 2022-04-11 | $12.55 | $12.55 | 21,160 | — | — |
| 2022-04-08 | $14.08 | $14.08 | 2,760 | — | — |
| 2022-04-07 | $13.78 | $13.78 | 5,720 | — | — |
| 2022-04-06 | $14.63 | $14.63 | 7,320 | — | — |
| 2022-04-05 | $14.95 | $14.95 | 3,280 | — | — |
| 2022-04-04 | $15.93 | $15.93 | 12,000 | — | — |
| 2022-04-01 | $15.93 | $15.93 | 2,640 | — | — |
| 2022-03-31 | $15.70 | $15.70 | 14,880 | — | — |
| 2022-03-30 | $15.93 | $15.93 | 16,800 | — | — |
| 2022-03-29 | $16.50 | $16.50 | 13,200 | — | — |
| 2022-03-28 | $16.67 | $16.67 | 15,280 | — | — |
| 2022-03-25 | $16.45 | $16.45 | 26,240 | — | — |
| 2022-03-24 | $15.25 | $15.25 | 14,280 | — | — |
| 2022-03-23 | $14.63 | $14.63 | 16,800 | — | — |
| 2022-03-22 | $14.75 | $14.75 | 23,880 | — | — |
| 2022-03-21 | $14.50 | $14.50 | 12,080 | — | — |
| 2022-03-18 | $14.50 | $14.50 | 2,360 | — | — |
| 2022-03-17 | $14.61 | $14.61 | 6,880 | — | — |
| 2022-03-16 | $15.00 | $15.00 | 13,720 | — | — |
| 2022-03-15 | $14.63 | $14.63 | 11,440 | — | — |
| 2022-03-14 | $14.50 | $14.50 | 15,480 | — | — |
| 2022-03-11 | $14.64 | $14.64 | 9,320 | — | — |
| 2022-03-10 | $14.25 | $14.25 | 10,840 | — | — |
| 2022-03-09 | $14.15 | $14.15 | 15,760 | — | — |
| 2022-03-08 | $13.63 | $13.63 | 22,440 | — | — |
| 2022-03-07 | $13.08 | $13.08 | 7,600 | — | — |
| 2022-03-04 | $13.88 | $13.88 | 7,240 | — | — |
| 2022-03-03 | $15.41 | $15.41 | 7,600 | — | — |
| 2022-03-02 | $14.75 | $14.75 | 3,960 | — | — |
| 2022-03-01 | $14.88 | $14.88 | 6,680 | — | — |
| 2022-02-28 | $15.83 | $15.83 | 32,080 | — | — |
| 2022-02-25 | $15.23 | $15.23 | 75,520 | — | — |
| 2022-02-24 | $13.75 | $13.75 | 30,560 | — | — |
| 2022-02-23 | $14.48 | $14.48 | 11,320 | — | — |
| 2022-02-22 | $15.25 | $15.25 | 9,600 | — | — |
| 2022-02-18 | $15.68 | $15.67 | 11,320 | — | — |
| 2022-02-17 | $15.95 | $15.95 | 18,320 | — | — |
| 2022-02-16 | $16.12 | $16.12 | 27,080 | — | — |
| 2022-02-15 | $17.25 | $17.25 | 12,680 | — | — |
| 2022-02-14 | $17.00 | $17.00 | 9,680 | — | — |
| 2022-02-11 | $17.00 | $17.00 | 15,960 | — | — |
| 2022-02-10 | $16.75 | $16.75 | 15,080 | — | — |
| 2022-02-09 | $17.00 | $17.00 | 22,880 | — | — |
| 2022-02-08 | $15.95 | $15.95 | 7,840 | — | — |
| 2022-02-07 | $15.88 | $15.88 | 14,440 | — | — |
| 2022-02-04 | $15.81 | $15.81 | 7,480 | — | — |
| 2022-02-03 | $15.95 | $15.95 | 20,680 | — | — |
| 2022-02-02 | $16.15 | $16.15 | 31,480 | — | — |
| 2022-02-01 | $14.38 | $14.38 | 18,040 | — | — |
| 2022-01-31 | $14.25 | $14.25 | 12,120 | — | — |
| 2022-01-28 | $13.28 | $13.28 | 17,600 | — | — |
| 2022-01-27 | $12.18 | $12.18 | 37,080 | — | — |
| 2022-01-26 | $13.75 | $13.75 | 29,320 | — | — |
| 2022-01-25 | $14.15 | $14.15 | 15,280 | — | — |
| 2022-01-24 | $15.85 | $15.85 | 52,120 | — | — |
| 2022-01-21 | $17.92 | $17.92 | 14,240 | — | — |
| 2022-01-20 | $20.13 | $20.13 | 54,120 | — | — |
| 2022-01-19 | $22.05 | $22.05 | 40,080 | — | — |
| 2022-01-18 | $22.13 | $22.13 | 23,120 | — | — |
| 2022-01-14 | $22.42 | $22.42 | 5,920 | — | — |
| 2022-01-13 | $21.98 | $21.98 | 18,240 | — | — |
| 2022-01-12 | $22.60 | $22.60 | 16,040 | — | — |
| 2022-01-11 | $22.88 | $22.88 | 17,560 | — | — |
| 2022-01-10 | $22.20 | $22.20 | 21,000 | — | — |
| 2022-01-07 | $22.60 | $22.60 | 27,920 | — | — |
| 2022-01-06 | $23.85 | $23.85 | 37,040 | — | — |
| 2022-01-05 | $25.65 | $25.65 | 30,200 | — | — |
| 2022-01-04 | $27.14 | $27.14 | 22,280 | — | — |
| 2022-01-03 | $27.10 | $27.10 | 12,800 | — | — |