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
- 2021-01-12 to 2026-09-03
- 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 | $3.70 | $3.69 | 460 | — | — |
| 2022-12-29 | $3.91 | $3.91 | 760 | — | — |
| 2022-12-28 | $4.02 | $4.01 | 800 | — | — |
| 2022-12-27 | $4.25 | $4.25 | 1,760 | — | — |
| 2022-12-23 | $4.30 | $4.30 | 240 | — | — |
| 2022-12-22 | $4.45 | $4.45 | 1,860 | — | — |
| 2022-12-21 | $4.51 | $4.51 | 1,520 | — | — |
| 2022-12-20 | $4.65 | $4.65 | 180 | — | — |
| 2022-12-19 | $4.95 | $4.95 | 1,380 | — | — |
| 2022-12-16 | $5.14 | $5.14 | 1,160 | — | — |
| 2022-12-15 | $5.05 | $5.05 | 500 | — | — |
| 2022-12-14 | $5.30 | $5.30 | 600 | — | — |
| 2022-12-13 | $5.50 | $5.50 | 940 | — | — |
| 2022-12-12 | $5.57 | $5.56 | 260 | — | — |
| 2022-12-09 | $5.50 | $5.50 | 380 | — | — |
| 2022-12-08 | $5.62 | $5.62 | 1,080 | — | — |
| 2022-12-07 | $5.75 | $5.75 | 460 | — | — |
| 2022-12-06 | $5.95 | $5.95 | 80 | — | — |
| 2022-12-05 | $5.95 | $5.95 | 0 | — | — |
| 2022-12-02 | $5.95 | $5.95 | 240 | — | — |
| 2022-12-01 | $6.20 | $6.20 | 140 | — | — |
| 2022-11-30 | $6.20 | $6.20 | 300 | — | — |
| 2022-11-29 | $6.06 | $6.06 | 120 | — | — |
| 2022-11-28 | $6.10 | $6.10 | 300 | — | — |
| 2022-11-25 | $6.15 | $6.15 | 60 | — | — |
| 2022-11-23 | $6.04 | $6.04 | 640 | — | — |
| 2022-11-22 | $5.85 | $5.85 | 260 | — | — |
| 2022-11-21 | $5.90 | $5.90 | 280 | — | — |
| 2022-11-18 | $5.90 | $5.90 | 140 | — | — |
| 2022-11-17 | $6.00 | $6.00 | 0 | — | — |
| 2022-11-16 | $6.00 | $6.00 | 80 | — | — |
| 2022-11-15 | $5.75 | $5.75 | 200 | — | — |
| 2022-11-14 | $5.63 | $5.63 | 100 | — | — |
| 2022-11-11 | $5.58 | $5.57 | 1,000 | — | — |
| 2022-11-10 | $5.60 | $5.60 | 240 | — | — |
| 2022-11-09 | $5.60 | $5.60 | 180 | — | — |
| 2022-11-08 | $5.80 | $5.80 | 60 | — | — |
| 2022-11-07 | $5.80 | $5.80 | 80 | — | — |
| 2022-11-04 | $5.68 | $5.68 | 0 | — | — |
| 2022-11-03 | $5.68 | $5.68 | 1,960 | — | — |
| 2022-11-02 | $5.60 | $5.60 | 80 | — | — |
| 2022-11-01 | $5.60 | $5.60 | 300 | — | — |
| 2022-10-31 | $5.60 | $5.60 | 240 | — | — |
| 2022-10-28 | $5.36 | $5.35 | 580 | — | — |
| 2022-10-27 | $5.55 | $5.55 | 0 | — | — |
| 2022-10-26 | $5.55 | $5.55 | 80 | — | — |
| 2022-10-25 | $5.45 | $5.45 | 260 | — | — |
| 2022-10-24 | $5.57 | $5.57 | 1,240 | — | — |
| 2022-10-21 | $5.80 | $5.80 | 1,960 | — | — |
| 2022-10-20 | $5.70 | $5.70 | 240 | — | — |
| 2022-10-19 | $5.85 | $5.85 | 100 | — | — |
| 2022-10-18 | $5.95 | $5.95 | 160 | — | — |
| 2022-10-17 | $5.95 | $5.95 | 260 | — | — |
| 2022-10-14 | $6.25 | $6.25 | 780 | — | — |
| 2022-10-13 | $6.00 | $6.00 | 340 | — | — |
| 2022-10-12 | $5.65 | $5.65 | 520 | — | — |
| 2022-10-11 | $5.90 | $5.90 | 620 | — | — |
| 2022-10-10 | $5.80 | $5.80 | 80 | — | — |
| 2022-10-07 | $5.95 | $5.95 | 360 | — | — |
| 2022-10-06 | $5.95 | $5.95 | 80 | — | — |
| 2022-10-05 | $5.62 | $5.61 | 1,260 | — | — |
| 2022-10-04 | $5.75 | $5.75 | 160 | — | — |
| 2022-10-03 | $5.80 | $5.80 | 180 | — | — |
| 2022-09-30 | $5.95 | $5.95 | 280 | — | — |
| 2022-09-29 | $6.10 | $6.10 | 660 | — | — |
| 2022-09-28 | $5.80 | $5.80 | 100 | — | — |
| 2022-09-27 | $5.75 | $5.75 | 500 | — | — |
| 2022-09-26 | $5.60 | $5.60 | 340 | — | — |
| 2022-09-23 | $5.92 | $5.92 | 80 | — | — |
| 2022-09-22 | $5.71 | $5.70 | 100 | — | — |
| 2022-09-21 | $5.75 | $5.75 | 500 | — | — |
| 2022-09-20 | $5.78 | $5.77 | 240 | — | — |
| 2022-09-19 | $5.99 | $5.99 | 280 | — | — |
| 2022-09-16 | $6.10 | $6.10 | 260 | — | — |
| 2022-09-15 | $6.05 | $6.05 | 2,800 | — | — |
| 2022-09-14 | $5.70 | $5.70 | 480 | — | — |
| 2022-09-13 | $5.75 | $5.75 | 1,100 | — | — |
| 2022-09-12 | $5.90 | $5.90 | 560 | — | — |
| 2022-09-09 | $5.98 | $5.98 | 2,260 | — | — |
| 2022-09-08 | $6.00 | $6.00 | 1,680 | — | — |
| 2022-09-07 | $6.30 | $6.30 | 580 | — | — |
| 2022-09-06 | $6.25 | $6.25 | 480 | — | — |
| 2022-09-02 | $6.28 | $6.27 | 980 | — | — |
| 2022-09-01 | $6.15 | $6.15 | 160 | — | — |
| 2022-08-31 | $6.65 | $6.65 | 1,920 | — | — |
| 2022-08-30 | $6.40 | $6.40 | 200 | — | — |
| 2022-08-29 | $5.95 | $5.95 | 380 | — | — |
| 2022-08-26 | $6.05 | $6.05 | 800 | — | — |
| 2022-08-25 | $5.71 | $5.71 | 480 | — | — |
| 2022-08-24 | $5.95 | $5.95 | 480 | — | — |
| 2022-08-23 | $5.85 | $5.85 | 740 | — | — |
| 2022-08-22 | $5.80 | $5.80 | 5,100 | — | — |
| 2022-08-19 | $6.77 | $6.76 | 580 | — | — |
| 2022-08-18 | $7.50 | $7.50 | 140 | — | — |
| 2022-08-17 | $7.00 | $7.00 | 560 | — | — |
| 2022-08-16 | $6.66 | $6.66 | 500 | — | — |
| 2022-08-15 | $6.85 | $6.85 | 700 | — | — |
| 2022-08-12 | $6.90 | $6.90 | 940 | — | — |
| 2022-08-11 | $6.79 | $6.78 | 1,140 | — | — |
| 2022-08-10 | $6.75 | $6.75 | 1,840 | — | — |
| 2022-08-09 | $6.75 | $6.75 | 3,060 | — | — |
| 2022-08-08 | $6.40 | $6.40 | 3,080 | — | — |
| 2022-08-05 | $7.25 | $7.25 | 540 | — | — |
| 2022-08-04 | $7.30 | $7.30 | 2,240 | — | — |
| 2022-08-03 | $7.50 | $7.50 | 3,400 | — | — |
| 2022-08-02 | $6.65 | $6.65 | 15,560 | — | — |
| 2022-08-01 | $9.00 | $9.00 | 680 | — | — |
| 2022-07-29 | $9.10 | $9.10 | 1,340 | — | — |
| 2022-07-28 | $9.25 | $9.25 | 400 | — | — |
| 2022-07-27 | $9.40 | $9.40 | 60 | — | — |
| 2022-07-26 | $9.40 | $9.40 | 0 | — | — |
| 2022-07-25 | $9.40 | $9.40 | 380 | — | — |
| 2022-07-22 | $9.40 | $9.40 | 440 | — | — |
| 2022-07-21 | $9.40 | $9.40 | 260 | — | — |
| 2022-07-20 | $9.48 | $9.48 | 360 | — | — |
| 2022-07-19 | $9.55 | $9.55 | 220 | — | — |
| 2022-07-18 | $9.75 | $9.75 | 880 | — | — |
| 2022-07-15 | $9.65 | $9.65 | 400 | — | — |
| 2022-07-14 | $9.75 | $9.75 | 260 | — | — |
| 2022-07-13 | $9.50 | $9.50 | 1,100 | — | — |
| 2022-07-12 | $9.70 | $9.70 | 60 | — | — |
| 2022-07-11 | $9.68 | $9.68 | 60 | — | — |
| 2022-07-08 | $9.61 | $9.61 | 60 | — | — |
| 2022-07-07 | $9.65 | $9.65 | 720 | — | — |
| 2022-07-06 | $9.95 | $9.95 | 1,080 | — | — |
| 2022-07-05 | $9.90 | $9.90 | 1,160 | — | — |
| 2022-07-01 | $9.85 | $9.85 | 940 | — | — |
| 2022-06-30 | $9.90 | $9.90 | 840 | — | — |
| 2022-06-29 | $10.00 | $10.00 | 500 | — | — |
| 2022-06-28 | $9.95 | $9.95 | 4,400 | — | — |
| 2022-06-27 | $10.00 | $10.00 | 640 | — | — |
| 2022-06-24 | $9.95 | $9.95 | 7,060 | — | — |
| 2022-06-23 | $9.83 | $9.83 | 3,580 | — | — |
| 2022-06-22 | $9.65 | $9.65 | 340 | — | — |
| 2022-06-21 | $9.60 | $9.60 | 2,940 | — | — |
| 2022-06-17 | $9.33 | $9.32 | 1,180 | — | — |
| 2022-06-16 | $9.07 | $9.07 | 1,780 | — | — |
| 2022-06-15 | $9.30 | $9.30 | 1,260 | — | — |
| 2022-06-14 | $9.20 | $9.20 | 7,060 | — | — |
| 2022-06-13 | $8.95 | $8.95 | 2,980 | — | — |
| 2022-06-10 | $9.25 | $9.25 | 1,120 | — | — |
| 2022-06-09 | $9.25 | $9.25 | 140 | — | — |
| 2022-06-08 | $9.27 | $9.27 | 400 | — | — |
| 2022-06-07 | $9.27 | $9.27 | 260 | — | — |
| 2022-06-06 | $9.50 | $9.50 | 4,340 | — | — |
| 2022-06-03 | $9.15 | $9.15 | 180 | — | — |
| 2022-06-02 | $9.05 | $9.05 | 3,600 | — | — |
| 2022-06-01 | $8.70 | $8.70 | 1,620 | — | — |
| 2022-05-31 | $8.75 | $8.75 | 140 | — | — |
| 2022-05-27 | $8.75 | $8.75 | 420 | — | — |
| 2022-05-26 | $8.70 | $8.70 | 1,680 | — | — |
| 2022-05-25 | $8.35 | $8.35 | 960 | — | — |
| 2022-05-24 | $8.45 | $8.45 | 1,940 | — | — |
| 2022-05-23 | $8.65 | $8.65 | 1,540 | — | — |
| 2022-05-20 | $8.40 | $8.40 | 1,980 | — | — |
| 2022-05-19 | $8.65 | $8.65 | 1,800 | — | — |
| 2022-05-18 | $8.25 | $8.25 | 1,240 | — | — |
| 2022-05-17 | $8.40 | $8.40 | 840 | — | — |
| 2022-05-16 | $7.95 | $7.95 | 1,840 | — | — |
| 2022-05-13 | $7.95 | $7.95 | 580 | — | — |
| 2022-05-12 | $7.00 | $7.00 | 7,760 | — | — |
| 2022-05-11 | $7.36 | $7.36 | 3,520 | — | — |
| 2022-05-10 | $7.45 | $7.45 | 2,360 | — | — |
| 2022-05-09 | $7.59 | $7.59 | 7,620 | — | — |
| 2022-05-06 | $8.40 | $8.40 | 5,780 | — | — |
| 2022-05-05 | $8.63 | $8.63 | 4,360 | — | — |
| 2022-05-04 | $8.55 | $8.55 | 3,420 | — | — |
| 2022-05-03 | $9.10 | $9.10 | 620 | — | — |
| 2022-05-02 | $9.00 | $9.00 | 800 | — | — |
| 2022-04-29 | $9.05 | $9.05 | 100 | — | — |
| 2022-04-28 | $8.95 | $8.95 | 2,320 | — | — |
| 2022-04-27 | $9.15 | $9.15 | 600 | — | — |
| 2022-04-26 | $8.85 | $8.85 | 1,260 | — | — |
| 2022-04-25 | $8.80 | $8.80 | 660 | — | — |
| 2022-04-22 | $8.82 | $8.82 | 3,340 | — | — |
| 2022-04-21 | $9.35 | $9.35 | 3,260 | — | — |
| 2022-04-20 | $9.10 | $9.10 | 820 | — | — |
| 2022-04-19 | $9.05 | $9.05 | 15,080 | — | — |
| 2022-04-18 | $9.60 | $9.60 | 1,000 | — | — |
| 2022-04-14 | $9.65 | $9.65 | 3,240 | — | — |
| 2022-04-13 | $9.50 | $9.50 | 1,920 | — | — |
| 2022-04-12 | $9.40 | $9.40 | 1,600 | — | — |
| 2022-04-11 | $9.40 | $9.40 | 15,380 | — | — |
| 2022-04-08 | $9.25 | $9.25 | 13,960 | — | — |
| 2022-04-07 | $8.95 | $8.95 | 13,440 | — | — |
| 2022-04-06 | $8.50 | $8.50 | 4,980 | — | — |
| 2022-04-05 | $8.60 | $8.60 | 2,280 | — | — |
| 2022-04-04 | $8.70 | $8.70 | 2,700 | — | — |
| 2022-04-01 | $8.50 | $8.50 | 1,800 | — | — |
| 2022-03-31 | $8.50 | $8.50 | 2,960 | — | — |
| 2022-03-30 | $8.50 | $8.50 | 5,460 | — | — |
| 2022-03-29 | $8.60 | $8.60 | 3,100 | — | — |
| 2022-03-28 | $8.40 | $8.40 | 4,660 | — | — |
| 2022-03-25 | $8.50 | $8.50 | 4,660 | — | — |
| 2022-03-24 | $8.75 | $8.75 | 2,780 | — | — |
| 2022-03-23 | $8.87 | $8.87 | 6,920 | — | — |
| 2022-03-22 | $8.30 | $8.30 | 5,160 | — | — |
| 2022-03-21 | $8.20 | $8.20 | 4,320 | — | — |
| 2022-03-18 | $8.15 | $8.15 | 16,180 | — | — |
| 2022-03-17 | $7.85 | $7.85 | 9,240 | — | — |
| 2022-03-16 | $8.20 | $8.20 | 40,180 | — | — |
| 2022-03-15 | $7.85 | $7.85 | 480 | — | — |
| 2022-03-14 | $8.00 | $8.00 | 5,740 | — | — |
| 2022-03-11 | $8.50 | $8.50 | 8,640 | — | — |
| 2022-03-10 | $9.00 | $9.00 | 1,080 | — | — |
| 2022-03-09 | $9.15 | $9.15 | 9,180 | — | — |
| 2022-03-08 | $9.66 | $9.65 | 640 | — | — |
| 2022-03-07 | $9.95 | $9.95 | 1,440 | — | — |
| 2022-03-04 | $9.43 | $9.43 | 960 | — | — |
| 2022-03-03 | $9.95 | $9.95 | 1,460 | — | — |
| 2022-03-02 | $10.00 | $10.00 | 1,440 | — | — |
| 2022-03-01 | $9.99 | $9.99 | 800 | — | — |
| 2022-02-28 | $9.85 | $9.85 | 1,420 | — | — |
| 2022-02-25 | $9.35 | $9.35 | 1,080 | — | — |
| 2022-02-24 | $8.60 | $8.60 | 2,900 | — | — |
| 2022-02-23 | $9.25 | $9.25 | 2,700 | — | — |
| 2022-02-22 | $9.80 | $9.80 | 1,840 | — | — |
| 2022-02-18 | $10.15 | $10.15 | 1,660 | — | — |
| 2022-02-17 | $10.16 | $10.15 | 560 | — | — |
| 2022-02-16 | $10.09 | $10.09 | 4,400 | — | — |
| 2022-02-15 | $10.20 | $10.20 | 560 | — | — |
| 2022-02-14 | $10.15 | $10.15 | 3,140 | — | — |
| 2022-02-11 | $10.15 | $10.15 | 4,920 | — | — |
| 2022-02-10 | $10.55 | $10.55 | 2,440 | — | — |
| 2022-02-09 | $10.50 | $10.50 | 3,680 | — | — |
| 2022-02-08 | $10.60 | $10.60 | 3,120 | — | — |
| 2022-02-07 | $10.45 | $10.45 | 3,520 | — | — |
| 2022-02-04 | $10.50 | $10.50 | 4,140 | — | — |
| 2022-02-03 | $10.70 | $10.70 | 1,160 | — | — |
| 2022-02-02 | $10.50 | $10.50 | 3,520 | — | — |
| 2022-02-01 | $10.50 | $10.50 | 3,260 | — | — |
| 2022-01-31 | $11.25 | $11.25 | 6,700 | — | — |
| 2022-01-28 | $11.00 | $11.00 | 4,640 | — | — |
| 2022-01-27 | $11.45 | $11.45 | 3,360 | — | — |
| 2022-01-26 | $11.50 | $11.50 | 3,460 | — | — |
| 2022-01-25 | $11.70 | $11.70 | 2,220 | — | — |
| 2022-01-24 | $11.75 | $11.75 | 10,240 | — | — |
| 2022-01-21 | $12.10 | $12.10 | 5,100 | — | — |
| 2022-01-20 | $12.30 | $12.30 | 4,200 | — | — |
| 2022-01-19 | $12.45 | $12.45 | 2,080 | — | — |
| 2022-01-18 | $12.45 | $12.45 | 820 | — | — |
| 2022-01-14 | $12.30 | $12.30 | 680 | — | — |
| 2022-01-13 | $12.55 | $12.55 | 3,780 | — | — |
| 2022-01-12 | $12.50 | $12.50 | 2,820 | — | — |
| 2022-01-11 | $12.70 | $12.70 | 1,660 | — | — |
| 2022-01-10 | $12.65 | $12.65 | 1,520 | — | — |
| 2022-01-07 | $12.75 | $12.75 | 3,240 | — | — |
| 2022-01-06 | $12.75 | $12.75 | 2,560 | — | — |
| 2022-01-05 | $12.75 | $12.75 | 6,540 | — | — |
| 2022-01-04 | $13.25 | $13.25 | 2,040 | — | — |
| 2022-01-03 | $13.40 | $13.40 | 8,860 | — | — |