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
- 2015-11-06 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 | $3.81 | $3.81 | 13,350 | — | — |
| 2022-12-29 | $3.71 | $3.71 | 6,090 | — | — |
| 2022-12-28 | $3.65 | $3.65 | 13,990 | — | — |
| 2022-12-27 | $3.64 | $3.64 | 8,800 | — | — |
| 2022-12-23 | $3.70 | $3.70 | 8,270 | — | — |
| 2022-12-22 | $3.47 | $3.47 | 14,410 | — | — |
| 2022-12-21 | $3.61 | $3.61 | 7,940 | — | — |
| 2022-12-20 | $3.80 | $3.80 | 7,590 | — | — |
| 2022-12-19 | $3.86 | $3.86 | 13,160 | — | — |
| 2022-12-16 | $3.90 | $3.90 | 15,170 | — | — |
| 2022-12-15 | $3.72 | $3.72 | 23,410 | — | — |
| 2022-12-14 | $3.95 | $3.95 | 18,580 | — | — |
| 2022-12-13 | $4.20 | $4.20 | 34,520 | — | — |
| 2022-12-12 | $4.10 | $4.10 | 423,750 | — | — |
| 2022-12-09 | $3.62 | $3.62 | 5,560 | — | — |
| 2022-12-08 | $3.84 | $3.84 | 12,630 | — | — |
| 2022-12-07 | $4.00 | $4.00 | 10,810 | — | — |
| 2022-12-06 | $3.84 | $3.84 | 7,140 | — | — |
| 2022-12-05 | $3.96 | $3.96 | 5,730 | — | — |
| 2022-12-02 | $4.18 | $4.18 | 10,780 | — | — |
| 2022-12-01 | $4.10 | $4.10 | 5,690 | — | — |
| 2022-11-30 | $4.10 | $4.10 | 5,290 | — | — |
| 2022-11-29 | $3.92 | $3.92 | 24,050 | — | — |
| 2022-11-28 | $4.13 | $4.13 | 8,080 | — | — |
| 2022-11-25 | $4.10 | $4.10 | 12,180 | — | — |
| 2022-11-23 | $4.00 | $4.00 | 22,040 | — | — |
| 2022-11-22 | $3.89 | $3.89 | 19,420 | — | — |
| 2022-11-21 | $3.87 | $3.87 | 9,820 | — | — |
| 2022-11-18 | $4.00 | $4.00 | 17,460 | — | — |
| 2022-11-17 | $4.00 | $4.00 | 16,640 | — | — |
| 2022-11-16 | $3.90 | $3.90 | 6,560 | — | — |
| 2022-11-15 | $3.98 | $3.98 | 10,710 | — | — |
| 2022-11-14 | $3.91 | $3.91 | 15,710 | — | — |
| 2022-11-11 | $4.00 | $4.00 | 10,880 | — | — |
| 2022-11-10 | $4.05 | $4.05 | 15,330 | — | — |
| 2022-11-09 | $4.05 | $4.05 | 27,770 | — | — |
| 2022-11-08 | $4.56 | $4.56 | 22,870 | — | — |
| 2022-11-07 | $4.95 | $4.95 | 68,070 | — | — |
| 2022-11-04 | $4.44 | $4.44 | 174,950 | — | — |
| 2022-11-03 | $5.00 | $5.00 | 1,536,780 | — | — |
| 2022-11-02 | $4.01 | $4.01 | 10,630 | — | — |
| 2022-11-01 | $4.24 | $4.24 | 3,970 | — | — |
| 2022-10-31 | $4.30 | $4.30 | 7,480 | — | — |
| 2022-10-28 | $4.08 | $4.08 | 4,800 | — | — |
| 2022-10-27 | $4.20 | $4.20 | 5,540 | — | — |
| 2022-10-26 | $4.39 | $4.39 | 17,070 | — | — |
| 2022-10-25 | $4.29 | $4.29 | 13,810 | — | — |
| 2022-10-24 | $4.24 | $4.24 | 16,170 | — | — |
| 2022-10-21 | $4.41 | $4.41 | 10,720 | — | — |
| 2022-10-20 | $4.11 | $4.11 | 26,810 | — | — |
| 2022-10-19 | $3.90 | $3.90 | 18,990 | — | — |
| 2022-10-18 | $3.85 | $3.85 | 37,580 | — | — |
| 2022-10-17 | $4.09 | $4.09 | 39,350 | — | — |
| 2022-10-14 | $3.96 | $3.96 | 20,220 | — | — |
| 2022-10-13 | $4.10 | $4.10 | 20,650 | — | — |
| 2022-10-12 | $4.75 | $4.75 | 16,440 | — | — |
| 2022-10-11 | $4.63 | $4.63 | 17,770 | — | — |
| 2022-10-10 | $4.80 | $4.80 | 12,960 | — | — |
| 2022-10-07 | $4.58 | $4.58 | 17,880 | — | — |
| 2022-10-06 | $5.17 | $5.17 | 26,510 | — | — |
| 2022-10-05 | $4.60 | $4.60 | 7,910 | — | — |
| 2022-10-04 | $4.53 | $4.53 | 5,020 | — | — |
| 2022-10-03 | $4.53 | $4.53 | 8,250 | — | — |
| 2022-09-30 | $4.40 | $4.40 | 11,600 | — | — |
| 2022-09-29 | $4.79 | $4.79 | 12,570 | — | — |
| 2022-09-28 | $5.06 | $5.06 | 18,980 | — | — |
| 2022-09-27 | $5.07 | $5.07 | 18,600 | — | — |
| 2022-09-26 | $4.85 | $4.85 | 48,030 | — | — |
| 2022-09-23 | $5.48 | $5.48 | 19,630 | — | — |
| 2022-09-22 | $5.49 | $5.49 | 60,200 | — | — |
| 2022-09-21 | $6.00 | $6.00 | 12,910 | — | — |
| 2022-09-20 | $6.20 | $6.20 | 69,220 | — | — |
| 2022-09-19 | $6.81 | $6.81 | 30,610 | — | — |
| 2022-09-16 | $6.80 | $6.80 | 16,940 | — | — |
| 2022-09-15 | $6.90 | $6.90 | 4,670 | — | — |
| 2022-09-14 | $6.84 | $6.84 | 9,960 | — | — |
| 2022-09-13 | $7.15 | $7.15 | 22,540 | — | — |
| 2022-09-12 | $7.00 | $7.00 | 12,990 | — | — |
| 2022-09-09 | $7.20 | $7.20 | 35,270 | — | — |
| 2022-09-08 | $7.40 | $7.40 | 61,570 | — | — |
| 2022-09-07 | $6.80 | $6.80 | 6,630 | — | — |
| 2022-09-06 | $6.85 | $6.85 | 14,220 | — | — |
| 2022-09-02 | $6.86 | $6.86 | 6,900 | — | — |
| 2022-09-01 | $6.81 | $6.81 | 16,690 | — | — |
| 2022-08-31 | $6.98 | $6.98 | 10,720 | — | — |
| 2022-08-30 | $6.85 | $6.85 | 5,400 | — | — |
| 2022-08-29 | $6.89 | $6.89 | 10,650 | — | — |
| 2022-08-26 | $7.10 | $7.10 | 18,450 | — | — |
| 2022-08-25 | $7.10 | $7.10 | 10,280 | — | — |
| 2022-08-24 | $7.10 | $7.10 | 4,220 | — | — |
| 2022-08-23 | $7.10 | $7.10 | 18,420 | — | — |
| 2022-08-22 | $7.20 | $7.20 | 20,940 | — | — |
| 2022-08-19 | $7.25 | $7.25 | 24,260 | — | — |
| 2022-08-18 | $7.25 | $7.25 | 15,780 | — | — |
| 2022-08-17 | $7.26 | $7.26 | 6,400 | — | — |
| 2022-08-16 | $7.31 | $7.31 | 48,340 | — | — |
| 2022-08-15 | $7.47 | $7.47 | 17,310 | — | — |
| 2022-08-12 | $7.63 | $7.63 | 16,790 | — | — |
| 2022-08-11 | $7.60 | $7.60 | 44,130 | — | — |
| 2022-08-10 | $7.40 | $7.40 | 29,610 | — | — |
| 2022-08-09 | $7.56 | $7.56 | 26,940 | — | — |
| 2022-08-08 | $7.80 | $7.80 | 54,080 | — | — |
| 2022-08-05 | $7.42 | $7.42 | 23,080 | — | — |
| 2022-08-04 | $7.32 | $7.32 | 48,710 | — | — |
| 2022-08-03 | $7.20 | $7.20 | 48,580 | — | — |
| 2022-08-02 | $7.00 | $7.00 | 60,970 | — | — |
| 2022-08-01 | $7.48 | $7.48 | 84,110 | — | — |
| 2022-07-29 | $7.40 | $7.40 | 88,730 | — | — |
| 2022-07-28 | $7.38 | $7.38 | 541,990 | — | — |
| 2022-07-27 | $6.80 | $6.80 | 27,180 | — | — |
| 2022-07-26 | $6.75 | $6.75 | 21,260 | — | — |
| 2022-07-25 | $6.69 | $6.69 | 16,470 | — | — |
| 2022-07-22 | $6.75 | $6.75 | 21,890 | — | — |
| 2022-07-21 | $7.00 | $7.00 | 22,840 | — | — |
| 2022-07-20 | $7.20 | $7.20 | 38,730 | — | — |
| 2022-07-19 | $7.10 | $7.10 | 45,780 | — | — |
| 2022-07-18 | $7.30 | $7.30 | 390,810 | — | — |
| 2022-07-15 | $6.38 | $6.38 | 54,500 | — | — |
| 2022-07-14 | $6.25 | $6.25 | 24,460 | — | — |
| 2022-07-13 | $6.35 | $6.35 | 46,630 | — | — |
| 2022-07-12 | $6.53 | $6.53 | 70,160 | — | — |
| 2022-07-11 | $6.35 | $6.35 | 43,490 | — | — |
| 2022-07-08 | $6.25 | $6.25 | 77,110 | — | — |
| 2022-07-07 | $6.47 | $6.47 | 67,700 | — | — |
| 2022-07-06 | $6.37 | $6.37 | 280,270 | — | — |
| 2022-07-05 | $7.42 | $7.42 | 147,970 | — | — |
| 2022-07-01 | $7.40 | $7.40 | 283,070 | — | — |
| 2022-06-30 | $7.50 | $7.50 | 308,570 | — | — |
| 2022-06-29 | $6.94 | $6.94 | 194,550 | — | — |
| 2022-06-28 | $6.84 | $6.84 | 99,140 | — | — |
| 2022-06-27 | $6.90 | $6.90 | 139,940 | — | — |
| 2022-06-24 | $6.52 | $6.52 | 111,090 | — | — |
| 2022-06-23 | $6.33 | $6.33 | 26,480 | — | — |
| 2022-06-22 | $6.35 | $6.35 | 29,530 | — | — |
| 2022-06-21 | $6.36 | $6.36 | 26,470 | — | — |
| 2022-06-17 | $6.21 | $6.21 | 52,780 | — | — |
| 2022-06-16 | $6.64 | $6.64 | 51,520 | — | — |
| 2022-06-15 | $7.10 | $7.10 | 308,570 | — | — |
| 2022-06-14 | $7.00 | $7.00 | 578,790 | — | — |
| 2022-06-13 | $7.36 | $7.36 | 56,060 | — | — |
| 2022-06-10 | $8.48 | $8.48 | 19,740 | — | — |
| 2022-06-09 | $8.60 | $8.60 | 24,230 | — | — |
| 2022-06-08 | $8.90 | $8.90 | 18,420 | — | — |
| 2022-06-07 | $8.85 | $8.85 | 19,180 | — | — |
| 2022-06-06 | $9.24 | $9.24 | 28,900 | — | — |
| 2022-06-03 | $9.42 | $9.42 | 11,090 | — | — |
| 2022-06-02 | $9.49 | $9.49 | 12,480 | — | — |
| 2022-06-01 | $9.50 | $9.50 | 24,360 | — | — |
| 2022-05-31 | $9.21 | $9.21 | 18,360 | — | — |
| 2022-05-27 | $9.29 | $9.29 | 30,320 | — | — |
| 2022-05-26 | $9.70 | $9.70 | 35,770 | — | — |
| 2022-05-25 | $9.80 | $9.80 | 37,120 | — | — |
| 2022-05-24 | $10.00 | $10.00 | 41,900 | — | — |
| 2022-05-23 | $10.10 | $10.10 | 81,870 | — | — |
| 2022-05-20 | $10.20 | $10.20 | 276,420 | — | — |
| 2022-05-19 | $15.30 | $15.30 | 17,770 | — | — |
| 2022-05-18 | $15.70 | $15.70 | 11,720 | — | — |
| 2022-05-17 | $16.00 | $16.00 | 8,740 | — | — |
| 2022-05-16 | $16.90 | $16.90 | 18,010 | — | — |
| 2022-05-13 | $18.50 | $18.50 | 31,650 | — | — |
| 2022-05-12 | $14.80 | $14.80 | 11,480 | — | — |
| 2022-05-11 | $13.90 | $13.90 | 9,250 | — | — |
| 2022-05-10 | $14.10 | $14.10 | 21,700 | — | — |
| 2022-05-09 | $13.80 | $13.80 | 18,260 | — | — |
| 2022-05-06 | $15.00 | $15.00 | 32,210 | — | — |
| 2022-05-05 | $16.50 | $16.50 | 58,480 | — | — |
| 2022-05-04 | $18.10 | $18.10 | 64,430 | — | — |
| 2022-05-03 | $18.30 | $18.30 | 18,150 | — | — |
| 2022-05-02 | $18.70 | $18.70 | 38,870 | — | — |
| 2022-04-29 | $18.80 | $18.80 | 32,030 | — | — |
| 2022-04-28 | $20.00 | $20.00 | 40,630 | — | — |
| 2022-04-27 | $20.00 | $20.00 | 20,440 | — | — |
| 2022-04-26 | $20.90 | $20.90 | 32,260 | — | — |
| 2022-04-25 | $22.00 | $22.00 | 40,730 | — | — |
| 2022-04-22 | $21.90 | $21.90 | 35,060 | — | — |
| 2022-04-21 | $20.50 | $20.50 | 89,380 | — | — |
| 2022-04-20 | $24.50 | $24.50 | 751,360 | — | — |
| 2022-04-19 | $22.40 | $22.40 | 13,150 | — | — |
| 2022-04-18 | $22.50 | $22.50 | 38,580 | — | — |
| 2022-04-14 | $26.20 | $26.20 | 44,150 | — | — |
| 2022-04-13 | $29.30 | $29.30 | 45,300 | — | — |
| 2022-04-12 | $30.20 | $30.20 | 27,860 | — | — |
| 2022-04-11 | $32.50 | $32.50 | 95,740 | — | — |
| 2022-04-08 | $35.10 | $35.10 | 119,180 | — | — |
| 2022-04-07 | $35.50 | $35.50 | 121,320 | — | — |
| 2022-04-06 | $36.10 | $36.10 | 112,010 | — | — |
| 2022-04-05 | $34.00 | $34.00 | 72,730 | — | — |
| 2022-04-04 | $36.00 | $36.00 | 162,480 | — | — |
| 2022-04-01 | $36.60 | $36.60 | 163,230 | — | — |
| 2022-03-31 | $39.00 | $39.00 | 2,026,210 | — | — |
| 2022-03-30 | $33.90 | $33.90 | 211,760 | — | — |
| 2022-03-29 | $36.50 | $36.50 | 344,390 | — | — |
| 2022-03-28 | $45.40 | $45.40 | 4,339,490 | — | — |
| 2022-03-25 | $34.80 | $34.80 | 559,270 | — | — |
| 2022-03-24 | $32.40 | $32.40 | 709,250 | — | — |
| 2022-03-23 | $31.00 | $31.00 | 14,001,000 | — | — |
| 2022-03-22 | $17.00 | $17.00 | 47,240 | — | — |
| 2022-03-21 | $17.00 | $17.00 | 114,050 | — | — |
| 2022-03-18 | $15.60 | $15.60 | 139,690 | — | — |
| 2022-03-17 | $17.10 | $17.10 | 9,240 | — | — |
| 2022-03-16 | $17.00 | $17.00 | 15,790 | — | — |
| 2022-03-15 | $15.20 | $15.20 | 4,120 | — | — |
| 2022-03-14 | $15.20 | $15.20 | 7,020 | — | — |
| 2022-03-11 | $15.70 | $15.70 | 11,930 | — | — |
| 2022-03-10 | $16.30 | $16.30 | 23,990 | — | — |
| 2022-03-09 | $15.60 | $15.60 | 49,190 | — | — |
| 2022-03-08 | $13.30 | $13.30 | 27,740 | — | — |
| 2022-03-07 | $14.90 | $14.90 | 34,430 | — | — |
| 2022-03-04 | $16.70 | $16.70 | 14,740 | — | — |
| 2022-03-03 | $17.70 | $17.70 | 9,130 | — | — |
| 2022-03-02 | $17.80 | $17.80 | 17,730 | — | — |
| 2022-03-01 | $17.20 | $17.20 | 21,520 | — | — |
| 2022-02-28 | $18.20 | $18.20 | 24,580 | — | — |
| 2022-02-25 | $18.60 | $18.60 | 139,800 | — | — |
| 2022-02-24 | $18.30 | $18.30 | 37,320 | — | — |
| 2022-02-23 | $18.90 | $18.90 | 63,670 | — | — |
| 2022-02-22 | $19.10 | $19.10 | 208,400 | — | — |
| 2022-02-18 | $18.30 | $18.30 | 2,864,870 | — | — |
| 2022-02-17 | $15.70 | $15.70 | 257,620 | — | — |
| 2022-02-16 | $14.90 | $14.90 | 20,100 | — | — |
| 2022-02-15 | $15.60 | $15.60 | 6,670 | — | — |
| 2022-02-14 | $15.30 | $15.30 | 20,960 | — | — |
| 2022-02-11 | $15.70 | $15.70 | 34,990 | — | — |
| 2022-02-10 | $17.40 | $17.40 | 12,180 | — | — |
| 2022-02-09 | $16.90 | $16.90 | 16,970 | — | — |
| 2022-02-08 | $17.00 | $17.00 | 24,180 | — | — |
| 2022-02-07 | $17.80 | $17.80 | 21,540 | — | — |
| 2022-02-04 | $18.00 | $18.00 | 29,680 | — | — |
| 2022-02-03 | $18.60 | $18.60 | 29,940 | — | — |
| 2022-02-02 | $20.30 | $20.30 | 17,650 | — | — |
| 2022-02-01 | $20.10 | $20.10 | 27,660 | — | — |
| 2022-01-31 | $20.50 | $20.50 | 31,510 | — | — |
| 2022-01-28 | $21.00 | $21.00 | 37,220 | — | — |
| 2022-01-27 | $21.00 | $21.00 | 57,910 | — | — |
| 2022-01-26 | $24.00 | $24.00 | 44,830 | — | — |
| 2022-01-25 | $26.80 | $26.80 | 32,610 | — | — |
| 2022-01-24 | $27.00 | $27.00 | 86,930 | — | — |
| 2022-01-21 | $25.30 | $25.30 | 75,810 | — | — |
| 2022-01-20 | $24.30 | $24.30 | 148,530 | — | — |
| 2022-01-19 | $23.60 | $23.60 | 81,130 | — | — |
| 2022-01-18 | $23.30 | $23.30 | 86,540 | — | — |
| 2022-01-14 | $23.40 | $23.40 | 114,280 | — | — |
| 2022-01-13 | $24.33 | $24.33 | 48,450 | — | — |
| 2022-01-12 | $27.50 | $27.50 | 110,640 | — | — |
| 2022-01-11 | $30.90 | $30.90 | 122,870 | — | — |
| 2022-01-10 | $33.40 | $33.40 | 228,180 | — | — |
| 2022-01-07 | $32.10 | $32.10 | 448,540 | — | — |
| 2022-01-06 | $31.60 | $31.60 | 353,070 | — | — |
| 2022-01-05 | $30.30 | $30.30 | 764,690 | — | — |
| 2022-01-04 | $30.60 | $30.60 | 618,420 | — | — |
| 2022-01-03 | $32.00 | $32.00 | 6,421,150 | — | — |