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
- 2021-03-05 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 | $2.76 | $2.76 | 33,025 | — | — |
| 2022-12-29 | $2.85 | $2.85 | 90,725 | — | — |
| 2022-12-28 | $2.64 | $2.64 | 58,450 | — | — |
| 2022-12-27 | $2.82 | $2.82 | 28,450 | — | — |
| 2022-12-23 | $2.96 | $2.96 | 78,325 | — | — |
| 2022-12-22 | $3.04 | $3.04 | 37,800 | — | — |
| 2022-12-21 | $3.40 | $3.40 | 17,150 | — | — |
| 2022-12-20 | $3.24 | $3.24 | 98,425 | — | — |
| 2022-12-19 | $3.27 | $3.27 | 98,475 | — | — |
| 2022-12-16 | $3.56 | $3.56 | 82,700 | — | — |
| 2022-12-15 | $3.88 | $3.88 | 85,500 | — | — |
| 2022-12-14 | $3.98 | $3.98 | 95,150 | — | — |
| 2022-12-13 | $4.08 | $4.08 | 11,875 | — | — |
| 2022-12-12 | $4.00 | $4.00 | 42,325 | — | — |
| 2022-12-09 | $4.12 | $4.12 | 22,025 | — | — |
| 2022-12-08 | $4.08 | $4.08 | 119,225 | — | — |
| 2022-12-07 | $4.16 | $4.16 | 40,500 | — | — |
| 2022-12-06 | $4.28 | $4.28 | 60,350 | — | — |
| 2022-12-05 | $4.56 | $4.56 | 16,325 | — | — |
| 2022-12-02 | $4.64 | $4.64 | 47,950 | — | — |
| 2022-12-01 | $4.68 | $4.68 | 49,300 | — | — |
| 2022-11-30 | $4.60 | $4.60 | 54,550 | — | — |
| 2022-11-29 | $4.76 | $4.76 | 5,825 | — | — |
| 2022-11-28 | $4.76 | $4.76 | 13,475 | — | — |
| 2022-11-25 | $4.80 | $4.80 | 53,225 | — | — |
| 2022-11-23 | $5.24 | $5.24 | 63,450 | — | — |
| 2022-11-22 | $4.72 | $4.72 | 105,450 | — | — |
| 2022-11-21 | $5.60 | $5.60 | 9,125 | — | — |
| 2022-11-18 | $5.84 | $5.84 | 8,575 | — | — |
| 2022-11-17 | $6.16 | $6.16 | 25,825 | — | — |
| 2022-11-16 | $6.52 | $6.52 | 9,875 | — | — |
| 2022-11-15 | $6.82 | $6.82 | 16,250 | — | — |
| 2022-11-14 | $6.44 | $6.44 | 30,125 | — | — |
| 2022-11-11 | $6.72 | $6.72 | 8,125 | — | — |
| 2022-11-10 | $7.08 | $7.08 | 5,525 | — | — |
| 2022-11-09 | $6.84 | $6.84 | 3,900 | — | — |
| 2022-11-08 | $7.22 | $7.22 | 4,025 | — | — |
| 2022-11-07 | $7.48 | $7.48 | 3,425 | — | — |
| 2022-11-04 | $7.36 | $7.36 | 5,350 | — | — |
| 2022-11-03 | $7.36 | $7.36 | 4,900 | — | — |
| 2022-11-02 | $7.52 | $7.52 | 3,175 | — | — |
| 2022-11-01 | $7.56 | $7.56 | 2,250 | — | — |
| 2022-10-31 | $7.32 | $7.32 | 8,100 | — | — |
| 2022-10-28 | $7.36 | $7.36 | 5,900 | — | — |
| 2022-10-27 | $7.28 | $7.28 | 8,800 | — | — |
| 2022-10-26 | $7.36 | $7.36 | 6,800 | — | — |
| 2022-10-25 | $7.84 | $7.84 | 12,100 | — | — |
| 2022-10-24 | $8.12 | $8.12 | 19,500 | — | — |
| 2022-10-21 | $8.28 | $8.28 | 31,875 | — | — |
| 2022-10-20 | $8.36 | $8.36 | 18,325 | — | — |
| 2022-10-19 | $8.12 | $8.12 | 13,925 | — | — |
| 2022-10-18 | $8.20 | $8.20 | 39,825 | — | — |
| 2022-10-17 | $7.80 | $7.80 | 25,375 | — | — |
| 2022-10-14 | $7.12 | $7.12 | 12,925 | — | — |
| 2022-10-13 | $6.96 | $6.96 | 9,650 | — | — |
| 2022-10-12 | $7.00 | $7.00 | 7,200 | — | — |
| 2022-10-11 | $6.92 | $6.92 | 7,075 | — | — |
| 2022-10-10 | $6.92 | $6.92 | 6,700 | — | — |
| 2022-10-07 | $6.80 | $6.80 | 3,400 | — | — |
| 2022-10-06 | $6.88 | $6.88 | 12,900 | — | — |
| 2022-10-05 | $6.96 | $6.96 | 15,050 | — | — |
| 2022-10-04 | $6.76 | $6.76 | 80,300 | — | — |
| 2022-10-03 | $6.28 | $6.28 | 19,825 | — | — |
| 2022-09-30 | $6.24 | $6.24 | 12,425 | — | — |
| 2022-09-29 | $6.20 | $6.20 | 17,825 | — | — |
| 2022-09-28 | $6.44 | $6.44 | 15,450 | — | — |
| 2022-09-27 | $6.16 | $6.16 | 8,150 | — | — |
| 2022-09-26 | $5.96 | $5.96 | 13,900 | — | — |
| 2022-09-23 | $6.08 | $6.08 | 39,750 | — | — |
| 2022-09-22 | $6.36 | $6.36 | 15,625 | — | — |
| 2022-09-21 | $6.52 | $6.52 | 21,050 | — | — |
| 2022-09-20 | $6.52 | $6.52 | 108,800 | — | — |
| 2022-09-19 | $6.44 | $6.44 | 94,050 | — | — |
| 2022-09-16 | $6.28 | $6.28 | 148,200 | — | — |
| 2022-09-15 | $6.36 | $6.36 | 88,175 | — | — |
| 2022-09-14 | $6.48 | $6.48 | 114,825 | — | — |
| 2022-09-13 | $6.32 | $6.32 | 38,600 | — | — |
| 2022-09-12 | $6.42 | $6.42 | 31,400 | — | — |
| 2022-09-09 | $6.44 | $6.44 | 55,300 | — | — |
| 2022-09-08 | $6.48 | $6.48 | 32,275 | — | — |
| 2022-09-07 | $6.56 | $6.56 | 50,725 | — | — |
| 2022-09-06 | $6.64 | $6.64 | 47,125 | — | — |
| 2022-09-02 | $6.52 | $6.52 | 20,075 | — | — |
| 2022-09-01 | $6.80 | $6.80 | 77,150 | — | — |
| 2022-08-31 | $6.20 | $6.20 | 11,525 | — | — |
| 2022-08-30 | $6.16 | $6.16 | 26,000 | — | — |
| 2022-08-29 | $6.20 | $6.20 | 22,300 | — | — |
| 2022-08-26 | $6.16 | $6.16 | 23,075 | — | — |
| 2022-08-25 | $6.52 | $6.52 | 16,950 | — | — |
| 2022-08-24 | $6.24 | $6.24 | 24,000 | — | — |
| 2022-08-23 | $6.40 | $6.40 | 42,550 | — | — |
| 2022-08-22 | $6.28 | $6.28 | 57,825 | — | — |
| 2022-08-19 | $7.20 | $7.20 | 49,000 | — | — |
| 2022-08-18 | $7.00 | $7.00 | 68,025 | — | — |
| 2022-08-17 | $7.24 | $7.24 | 29,550 | — | — |
| 2022-08-16 | $7.72 | $7.72 | 73,725 | — | — |
| 2022-08-15 | $8.68 | $8.68 | 42,825 | — | — |
| 2022-08-12 | $8.60 | $8.60 | 86,350 | — | — |
| 2022-08-11 | $8.12 | $8.12 | 87,000 | — | — |
| 2022-08-10 | $7.60 | $7.60 | 48,275 | — | — |
| 2022-08-09 | $7.52 | $7.52 | 19,200 | — | — |
| 2022-08-08 | $8.00 | $8.00 | 82,825 | — | — |
| 2022-08-05 | $7.52 | $7.52 | 36,500 | — | — |
| 2022-08-04 | $7.48 | $7.48 | 14,250 | — | — |
| 2022-08-03 | $7.56 | $7.56 | 13,675 | — | — |
| 2022-08-02 | $7.36 | $7.36 | 26,600 | — | — |
| 2022-08-01 | $7.60 | $7.60 | 8,500 | — | — |
| 2022-07-29 | $7.52 | $7.52 | 29,225 | — | — |
| 2022-07-28 | $7.76 | $7.76 | 43,900 | — | — |
| 2022-07-27 | $7.52 | $7.52 | 16,650 | — | — |
| 2022-07-26 | $6.96 | $6.96 | 17,825 | — | — |
| 2022-07-25 | $7.16 | $7.16 | 14,575 | — | — |
| 2022-07-22 | $7.28 | $7.28 | 27,525 | — | — |
| 2022-07-21 | $7.72 | $7.72 | 29,550 | — | — |
| 2022-07-20 | $8.00 | $8.00 | 55,775 | — | — |
| 2022-07-19 | $7.36 | $7.36 | 16,375 | — | — |
| 2022-07-18 | $7.24 | $7.24 | 52,575 | — | — |
| 2022-07-15 | $6.88 | $6.88 | 31,600 | — | — |
| 2022-07-14 | $6.76 | $6.76 | 39,475 | — | — |
| 2022-07-13 | $6.76 | $6.76 | 35,275 | — | — |
| 2022-07-12 | $6.44 | $6.44 | 28,525 | — | — |
| 2022-07-11 | $6.80 | $6.80 | 21,125 | — | — |
| 2022-07-08 | $6.76 | $6.76 | 18,475 | — | — |
| 2022-07-07 | $6.72 | $6.72 | 37,225 | — | — |
| 2022-07-06 | $6.44 | $6.44 | 13,675 | — | — |
| 2022-07-05 | $6.36 | $6.36 | 46,725 | — | — |
| 2022-07-01 | $6.48 | $6.48 | 30,600 | — | — |
| 2022-06-30 | $6.16 | $6.16 | 28,650 | — | — |
| 2022-06-29 | $6.40 | $6.40 | 44,700 | — | — |
| 2022-06-28 | $6.52 | $6.52 | 27,025 | — | — |
| 2022-06-27 | $6.72 | $6.72 | 33,200 | — | — |
| 2022-06-24 | $7.04 | $7.04 | 130,325 | — | — |
| 2022-06-23 | $7.00 | $7.00 | 115,850 | — | — |
| 2022-06-22 | $6.56 | $6.56 | 86,625 | — | — |
| 2022-06-21 | $6.96 | $6.96 | 62,200 | — | — |
| 2022-06-17 | $6.76 | $6.76 | 58,025 | — | — |
| 2022-06-16 | $6.64 | $6.64 | 69,100 | — | — |
| 2022-06-15 | $7.16 | $7.16 | 87,275 | — | — |
| 2022-06-14 | $6.96 | $6.96 | 141,300 | — | — |
| 2022-06-13 | $7.12 | $7.12 | 195,650 | — | — |
| 2022-06-10 | $8.24 | $8.24 | 152,375 | — | — |
| 2022-06-09 | $8.80 | $8.80 | 215,875 | — | — |
| 2022-06-08 | $8.64 | $8.64 | 846,350 | — | — |
| 2022-06-07 | $9.16 | $9.16 | 1,011,875 | — | — |
| 2022-06-06 | $8.92 | $8.92 | 793,000 | — | — |
| 2022-06-03 | $15.04 | $15.04 | 65,100 | — | — |
| 2022-06-02 | $14.16 | $14.16 | 76,050 | — | — |
| 2022-06-01 | $13.56 | $13.56 | 76,125 | — | — |
| 2022-05-31 | $14.38 | $14.38 | 89,275 | — | — |
| 2022-05-27 | $16.80 | $16.80 | 26,425 | — | — |
| 2022-05-26 | $16.88 | $16.88 | 39,125 | — | — |
| 2022-05-25 | $16.52 | $16.52 | 19,275 | — | — |
| 2022-05-24 | $16.56 | $16.56 | 42,525 | — | — |
| 2022-05-23 | $16.56 | $16.56 | 31,575 | — | — |
| 2022-05-20 | $17.48 | $17.48 | 33,825 | — | — |
| 2022-05-19 | $16.08 | $16.08 | 34,050 | — | — |
| 2022-05-18 | $15.24 | $15.24 | 56,300 | — | — |
| 2022-05-17 | $13.44 | $13.44 | 71,475 | — | — |
| 2022-05-16 | $14.76 | $14.76 | 33,000 | — | — |
| 2022-05-13 | $15.04 | $15.04 | 52,000 | — | — |
| 2022-05-12 | $15.60 | $15.60 | 56,000 | — | — |
| 2022-05-11 | $16.84 | $16.84 | 37,075 | — | — |
| 2022-05-10 | $16.32 | $16.32 | 44,025 | — | — |
| 2022-05-09 | $18.88 | $18.88 | 33,075 | — | — |
| 2022-05-06 | $20.84 | $20.84 | 28,300 | — | — |
| 2022-05-05 | $21.08 | $21.08 | 36,300 | — | — |
| 2022-05-04 | $21.60 | $21.60 | 42,375 | — | — |
| 2022-05-03 | $19.80 | $19.80 | 22,775 | — | — |
| 2022-05-02 | $19.36 | $19.36 | 31,900 | — | — |
| 2022-04-29 | $19.96 | $19.96 | 18,500 | — | — |
| 2022-04-28 | $20.00 | $20.00 | 30,375 | — | — |
| 2022-04-27 | $19.40 | $19.40 | 10,450 | — | — |
| 2022-04-26 | $19.52 | $19.52 | 40,325 | — | — |
| 2022-04-25 | $19.84 | $19.84 | 18,800 | — | — |
| 2022-04-22 | $19.84 | $19.84 | 18,600 | — | — |
| 2022-04-21 | $20.08 | $20.08 | 26,475 | — | — |
| 2022-04-20 | $19.68 | $19.68 | 33,100 | — | — |
| 2022-04-19 | $18.36 | $18.36 | 39,525 | — | — |
| 2022-04-18 | $18.68 | $18.68 | 7,300 | — | — |
| 2022-04-14 | $19.52 | $19.52 | 8,975 | — | — |
| 2022-04-13 | $19.92 | $19.92 | 17,175 | — | — |
| 2022-04-12 | $20.08 | $20.08 | 20,175 | — | — |
| 2022-04-11 | $19.24 | $19.24 | 15,400 | — | — |
| 2022-04-08 | $20.00 | $20.00 | 7,850 | — | — |
| 2022-04-07 | $20.60 | $20.60 | 12,225 | — | — |
| 2022-04-06 | $21.20 | $21.20 | 13,300 | — | — |
| 2022-04-05 | $21.32 | $21.32 | 18,700 | — | — |
| 2022-04-04 | $21.84 | $21.84 | 37,375 | — | — |
| 2022-04-01 | $22.04 | $22.04 | 42,650 | — | — |
| 2022-03-31 | $21.04 | $21.04 | 18,125 | — | — |
| 2022-03-30 | $20.76 | $20.76 | 28,275 | — | — |
| 2022-03-29 | $20.04 | $20.04 | 35,775 | — | — |
| 2022-03-28 | $20.00 | $20.00 | 30,375 | — | — |
| 2022-03-25 | $19.68 | $19.68 | 17,825 | — | — |
| 2022-03-24 | $20.64 | $20.64 | 45,300 | — | — |
| 2022-03-23 | $19.64 | $19.64 | 51,925 | — | — |
| 2022-03-22 | $21.08 | $21.08 | 189,475 | — | — |
| 2022-03-21 | $19.80 | $19.80 | 82,725 | — | — |
| 2022-03-18 | $19.16 | $19.16 | 308,800 | — | — |
| 2022-03-17 | $18.84 | $18.84 | 36,225 | — | — |
| 2022-03-16 | $18.68 | $18.68 | 32,400 | — | — |
| 2022-03-15 | $18.56 | $18.56 | 20,050 | — | — |
| 2022-03-14 | $17.76 | $17.76 | 20,200 | — | — |
| 2022-03-11 | $18.00 | $18.00 | 40,300 | — | — |
| 2022-03-10 | $17.56 | $17.56 | 27,150 | — | — |
| 2022-03-09 | $17.00 | $17.00 | 28,025 | — | — |
| 2022-03-08 | $16.80 | $16.80 | 36,800 | — | — |
| 2022-03-07 | $16.48 | $16.48 | 59,000 | — | — |
| 2022-03-04 | $17.92 | $17.92 | 17,375 | — | — |
| 2022-03-03 | $18.12 | $18.12 | 13,425 | — | — |
| 2022-03-02 | $17.44 | $17.44 | 19,575 | — | — |
| 2022-03-01 | $17.88 | $17.88 | 9,200 | — | — |
| 2022-02-28 | $17.92 | $17.92 | 35,900 | — | — |
| 2022-02-25 | $18.00 | $18.00 | 36,700 | — | — |
| 2022-02-24 | $16.24 | $16.24 | 61,050 | — | — |
| 2022-02-23 | $17.40 | $17.40 | 14,550 | — | — |
| 2022-02-22 | $17.32 | $17.32 | 20,150 | — | — |
| 2022-02-18 | $16.92 | $16.92 | 57,025 | — | — |
| 2022-02-17 | $16.32 | $16.32 | 24,000 | — | — |
| 2022-02-16 | $16.96 | $16.96 | 8,475 | — | — |
| 2022-02-15 | $17.60 | $17.60 | 38,275 | — | — |
| 2022-02-14 | $15.48 | $15.48 | 39,850 | — | — |
| 2022-02-11 | $16.60 | $16.60 | 20,450 | — | — |
| 2022-02-10 | $17.72 | $17.72 | 32,300 | — | — |
| 2022-02-09 | $16.60 | $16.60 | 44,925 | — | — |
| 2022-02-08 | $18.32 | $18.32 | 19,475 | — | — |
| 2022-02-07 | $17.84 | $17.84 | 20,250 | — | — |
| 2022-02-04 | $17.88 | $17.88 | 28,600 | — | — |
| 2022-02-03 | $16.96 | $16.96 | 29,300 | — | — |
| 2022-02-02 | $16.72 | $16.72 | 19,000 | — | — |
| 2022-02-01 | $17.68 | $17.68 | 42,550 | — | — |
| 2022-01-31 | $15.96 | $15.96 | 24,675 | — | — |
| 2022-01-28 | $15.52 | $15.52 | 26,450 | — | — |
| 2022-01-27 | $15.36 | $15.36 | 22,350 | — | — |
| 2022-01-26 | $14.92 | $14.92 | 21,275 | — | — |
| 2022-01-25 | $15.44 | $15.44 | 75,975 | — | — |
| 2022-01-24 | $16.60 | $16.60 | 51,700 | — | — |
| 2022-01-21 | $17.76 | $17.76 | 92,300 | — | — |
| 2022-01-20 | $16.16 | $16.16 | 38,275 | — | — |
| 2022-01-19 | $16.56 | $16.56 | 52,875 | — | — |
| 2022-01-18 | $17.24 | $17.24 | 25,000 | — | — |
| 2022-01-14 | $17.92 | $17.92 | 91,750 | — | — |
| 2022-01-13 | $17.56 | $17.56 | 33,100 | — | — |
| 2022-01-12 | $18.24 | $18.24 | 45,900 | — | — |
| 2022-01-11 | $18.48 | $18.48 | 83,400 | — | — |
| 2022-01-10 | $17.56 | $17.56 | 96,625 | — | — |
| 2022-01-07 | $19.92 | $19.92 | 26,500 | — | — |
| 2022-01-06 | $20.44 | $20.44 | 19,825 | — | — |
| 2022-01-05 | $20.84 | $20.84 | 33,925 | — | — |
| 2022-01-04 | $21.12 | $21.12 | 53,000 | — | — |
| 2022-01-03 | $21.16 | $21.16 | 50,575 | — | — |