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
- 2014-10-27 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 | $3.33 | $3.33 | 78,623 | — | — |
| 2022-12-29 | $3.33 | $3.33 | 29,597 | — | — |
| 2022-12-28 | $3.27 | $3.27 | 37,730 | — | — |
| 2022-12-27 | $3.30 | $3.30 | 66,907 | — | — |
| 2022-12-23 | $3.57 | $3.57 | 35,603 | — | — |
| 2022-12-22 | $3.57 | $3.57 | 55,220 | — | — |
| 2022-12-21 | $3.30 | $3.30 | 36,607 | — | — |
| 2022-12-20 | $3.30 | $3.30 | 45,530 | — | — |
| 2022-12-19 | $3.45 | $3.45 | 47,157 | — | — |
| 2022-12-16 | $3.69 | $3.69 | 31,067 | — | — |
| 2022-12-15 | $3.72 | $3.72 | 46,623 | — | — |
| 2022-12-14 | $3.60 | $3.60 | 51,357 | — | — |
| 2022-12-13 | $3.75 | $3.75 | 41,433 | — | — |
| 2022-12-12 | $3.75 | $3.75 | 48,010 | — | — |
| 2022-12-09 | $3.72 | $3.72 | 33,570 | — | — |
| 2022-12-08 | $3.87 | $3.87 | 60,930 | — | — |
| 2022-12-07 | $3.87 | $3.87 | 114,960 | — | — |
| 2022-12-06 | $3.69 | $3.69 | 96,067 | — | — |
| 2022-12-05 | $3.87 | $3.87 | 101,070 | — | — |
| 2022-12-02 | $3.93 | $3.93 | 444,380 | — | — |
| 2022-12-01 | $4.53 | $4.53 | 487,270 | — | — |
| 2022-11-30 | $5.85 | $5.85 | 3,993,843 | — | — |
| 2022-11-29 | $3.66 | $3.66 | 330,740 | — | — |
| 2022-11-28 | $3.60 | $3.60 | 48,577 | — | — |
| 2022-11-25 | $3.45 | $3.45 | 33,163 | — | — |
| 2022-11-23 | $3.45 | $3.45 | 66,287 | — | — |
| 2022-11-22 | $3.24 | $3.24 | 82,047 | — | — |
| 2022-11-21 | $3.36 | $3.36 | 46,927 | — | — |
| 2022-11-18 | $3.30 | $3.30 | 118,723 | — | — |
| 2022-11-17 | $3.66 | $3.66 | 99,010 | — | — |
| 2022-11-16 | $3.87 | $3.87 | 31,410 | — | — |
| 2022-11-15 | $4.05 | $4.05 | 78,483 | — | — |
| 2022-11-14 | $4.17 | $4.17 | 58,177 | — | — |
| 2022-11-11 | $3.96 | $3.96 | 75,663 | — | — |
| 2022-11-10 | $3.87 | $3.87 | 41,203 | — | — |
| 2022-11-09 | $3.75 | $3.75 | 22,207 | — | — |
| 2022-11-08 | $3.84 | $3.84 | 18,370 | — | — |
| 2022-11-07 | $3.90 | $3.90 | 23,477 | — | — |
| 2022-11-04 | $3.81 | $3.81 | 41,847 | — | — |
| 2022-11-03 | $3.66 | $3.66 | 55,957 | — | — |
| 2022-11-02 | $3.81 | $3.81 | 28,803 | — | — |
| 2022-11-01 | $3.99 | $3.99 | 28,917 | — | — |
| 2022-10-31 | $3.90 | $3.90 | 43,933 | — | — |
| 2022-10-28 | $3.84 | $3.84 | 42,030 | — | — |
| 2022-10-27 | $3.96 | $3.96 | 44,290 | — | — |
| 2022-10-26 | $3.93 | $3.93 | 101,997 | — | — |
| 2022-10-25 | $3.66 | $3.66 | 405,527 | — | — |
| 2022-10-24 | $3.51 | $3.51 | 91,213 | — | — |
| 2022-10-21 | $3.75 | $3.75 | 105,323 | — | — |
| 2022-10-20 | $4.05 | $4.05 | 1,230,313 | — | — |
| 2022-10-19 | $3.36 | $3.36 | 68,647 | — | — |
| 2022-10-18 | $3.63 | $3.63 | 89,517 | — | — |
| 2022-10-17 | $3.57 | $3.57 | 82,483 | — | — |
| 2022-10-14 | $3.60 | $3.60 | 145,210 | — | — |
| 2022-10-13 | $3.99 | $3.99 | 741,120 | — | — |
| 2022-10-12 | $3.30 | $3.30 | 149,643 | — | — |
| 2022-10-11 | $4.14 | $4.14 | 192,003 | — | — |
| 2022-10-10 | $4.29 | $4.29 | 30,293 | — | — |
| 2022-10-07 | $4.77 | $4.77 | 48,893 | — | — |
| 2022-10-06 | $5.46 | $5.46 | 42,470 | — | — |
| 2022-10-05 | $5.07 | $5.07 | 9,017 | — | — |
| 2022-10-04 | $5.04 | $5.04 | 12,370 | — | — |
| 2022-10-03 | $5.04 | $5.04 | 23,743 | — | — |
| 2022-09-30 | $4.95 | $4.95 | 8,620 | — | — |
| 2022-09-29 | $5.25 | $5.25 | 14,320 | — | — |
| 2022-09-28 | $5.31 | $5.31 | 34,990 | — | — |
| 2022-09-27 | $4.68 | $4.68 | 25,087 | — | — |
| 2022-09-26 | $4.80 | $4.80 | 215,180 | — | — |
| 2022-09-23 | $5.13 | $5.13 | 24,883 | — | — |
| 2022-09-22 | $5.40 | $5.40 | 17,550 | — | — |
| 2022-09-21 | $5.58 | $5.58 | 15,537 | — | — |
| 2022-09-20 | $5.55 | $5.55 | 17,987 | — | — |
| 2022-09-19 | $5.70 | $5.70 | 20,173 | — | — |
| 2022-09-16 | $6.24 | $6.24 | 52,020 | — | — |
| 2022-09-15 | $6.24 | $6.24 | 16,073 | — | — |
| 2022-09-14 | $6.18 | $6.18 | 17,890 | — | — |
| 2022-09-13 | $6.57 | $6.57 | 12,397 | — | — |
| 2022-09-12 | $6.48 | $6.48 | 16,130 | — | — |
| 2022-09-09 | $6.18 | $6.18 | 12,680 | — | — |
| 2022-09-08 | $5.97 | $5.97 | 11,787 | — | — |
| 2022-09-07 | $6.00 | $6.00 | 20,023 | — | — |
| 2022-09-06 | $5.85 | $5.85 | 16,967 | — | — |
| 2022-09-02 | $6.00 | $6.00 | 39,190 | — | — |
| 2022-09-01 | $5.79 | $5.79 | 22,877 | — | — |
| 2022-08-31 | $6.06 | $6.06 | 28,650 | — | — |
| 2022-08-30 | $6.15 | $6.15 | 24,430 | — | — |
| 2022-08-29 | $6.36 | $6.36 | 19,283 | — | — |
| 2022-08-26 | $6.42 | $6.42 | 12,633 | — | — |
| 2022-08-25 | $6.48 | $6.48 | 25,440 | — | — |
| 2022-08-24 | $6.45 | $6.45 | 36,277 | — | — |
| 2022-08-23 | $6.36 | $6.36 | 24,207 | — | — |
| 2022-08-22 | $6.36 | $6.36 | 40,347 | — | — |
| 2022-08-19 | $6.42 | $6.42 | 44,700 | — | — |
| 2022-08-18 | $6.66 | $6.66 | 127,923 | — | — |
| 2022-08-17 | $6.45 | $6.45 | 263,573 | — | — |
| 2022-08-16 | $7.32 | $7.32 | 38,547 | — | — |
| 2022-08-15 | $7.71 | $7.71 | 31,993 | — | — |
| 2022-08-12 | $7.71 | $7.71 | 88,917 | — | — |
| 2022-08-11 | $7.92 | $7.92 | 86,590 | — | — |
| 2022-08-10 | $7.65 | $7.65 | 32,970 | — | — |
| 2022-08-09 | $7.65 | $7.65 | 19,440 | — | — |
| 2022-08-08 | $8.01 | $8.01 | 15,103 | — | — |
| 2022-08-05 | $7.80 | $7.80 | 9,107 | — | — |
| 2022-08-04 | $8.04 | $8.04 | 14,340 | — | — |
| 2022-08-03 | $7.74 | $7.74 | 25,263 | — | — |
| 2022-08-02 | $7.62 | $7.62 | 17,030 | — | — |
| 2022-08-01 | $7.59 | $7.59 | 8,013 | — | — |
| 2022-07-29 | $7.59 | $7.59 | 8,623 | — | — |
| 2022-07-28 | $7.50 | $7.50 | 22,140 | — | — |
| 2022-07-27 | $7.95 | $7.95 | 9,390 | — | — |
| 2022-07-26 | $8.07 | $8.07 | 6,213 | — | — |
| 2022-07-25 | $8.43 | $8.43 | 5,797 | — | — |
| 2022-07-22 | $8.43 | $8.43 | 7,817 | — | — |
| 2022-07-21 | $8.82 | $8.82 | 5,583 | — | — |
| 2022-07-20 | $8.58 | $8.58 | 29,643 | — | — |
| 2022-07-19 | $8.46 | $8.46 | 14,323 | — | — |
| 2022-07-18 | $8.88 | $8.88 | 9,093 | — | — |
| 2022-07-15 | $9.00 | $9.00 | 8,707 | — | — |
| 2022-07-14 | $8.73 | $8.73 | 21,503 | — | — |
| 2022-07-13 | $8.70 | $8.70 | 17,113 | — | — |
| 2022-07-12 | $8.70 | $8.70 | 10,817 | — | — |
| 2022-07-11 | $8.70 | $8.70 | 90,147 | — | — |
| 2022-07-08 | $9.03 | $9.03 | 17,640 | — | — |
| 2022-07-07 | $8.85 | $8.85 | 24,873 | — | — |
| 2022-07-06 | $8.28 | $8.28 | 13,383 | — | — |
| 2022-07-05 | $8.10 | $8.10 | 8,120 | — | — |
| 2022-07-01 | $7.74 | $7.74 | 7,100 | — | — |
| 2022-06-30 | $7.56 | $7.56 | 13,547 | — | — |
| 2022-06-29 | $7.59 | $7.59 | 28,287 | — | — |
| 2022-06-28 | $8.10 | $8.10 | 16,797 | — | — |
| 2022-06-27 | $8.01 | $8.01 | 25,507 | — | — |
| 2022-06-24 | $7.56 | $7.56 | 32,170 | — | — |
| 2022-06-23 | $8.46 | $8.46 | 17,740 | — | — |
| 2022-06-22 | $8.28 | $8.28 | 11,150 | — | — |
| 2022-06-21 | $8.61 | $8.61 | 18,637 | — | — |
| 2022-06-17 | $9.00 | $9.00 | 35,530 | — | — |
| 2022-06-16 | $6.99 | $6.99 | 31,717 | — | — |
| 2022-06-15 | $7.89 | $7.89 | 19,673 | — | — |
| 2022-06-14 | $7.59 | $7.59 | 15,840 | — | — |
| 2022-06-13 | $7.80 | $7.80 | 20,493 | — | — |
| 2022-06-10 | $8.73 | $8.73 | 21,887 | — | — |
| 2022-06-09 | $8.94 | $8.94 | 24,263 | — | — |
| 2022-06-08 | $8.79 | $8.79 | 14,227 | — | — |
| 2022-06-07 | $8.43 | $8.43 | 30,580 | — | — |
| 2022-06-06 | $8.91 | $8.91 | 8,277 | — | — |
| 2022-06-03 | $9.12 | $9.12 | 14,303 | — | — |
| 2022-06-02 | $8.82 | $8.82 | 12,540 | — | — |
| 2022-06-01 | $9.00 | $9.00 | 55,857 | — | — |
| 2022-05-31 | $9.09 | $9.09 | 40,723 | — | — |
| 2022-05-27 | $8.88 | $8.88 | 15,780 | — | — |
| 2022-05-26 | $9.00 | $9.00 | 32,890 | — | — |
| 2022-05-25 | $9.06 | $9.06 | 23,627 | — | — |
| 2022-05-24 | $9.33 | $9.33 | 13,733 | — | — |
| 2022-05-23 | $9.42 | $9.42 | 36,140 | — | — |
| 2022-05-20 | $10.23 | $10.23 | 42,743 | — | — |
| 2022-05-19 | $10.44 | $10.44 | 43,550 | — | — |
| 2022-05-18 | $9.90 | $9.90 | 108,260 | — | — |
| 2022-05-17 | $8.88 | $8.88 | 53,497 | — | — |
| 2022-05-16 | $8.94 | $8.94 | 1,026,673 | — | — |
| 2022-05-13 | $6.42 | $6.42 | 168,823 | — | — |
| 2022-05-12 | $6.30 | $6.30 | 70,167 | — | — |
| 2022-05-11 | $7.11 | $7.11 | 22,763 | — | — |
| 2022-05-10 | $7.74 | $7.74 | 26,853 | — | — |
| 2022-05-09 | $7.95 | $7.95 | 29,893 | — | — |
| 2022-05-06 | $8.79 | $8.79 | 31,553 | — | — |
| 2022-05-05 | $9.45 | $9.45 | 12,760 | — | — |
| 2022-05-04 | $9.78 | $9.78 | 14,820 | — | — |
| 2022-05-03 | $10.11 | $10.11 | 9,133 | — | — |
| 2022-05-02 | $10.14 | $10.14 | 11,820 | — | — |
| 2022-04-29 | $10.17 | $10.17 | 6,710 | — | — |
| 2022-04-28 | $10.50 | $10.50 | 11,760 | — | — |
| 2022-04-27 | $10.14 | $10.14 | 18,367 | — | — |
| 2022-04-26 | $9.93 | $9.93 | 18,180 | — | — |
| 2022-04-25 | $10.41 | $10.41 | 23,780 | — | — |
| 2022-04-22 | $10.80 | $10.80 | 13,020 | — | — |
| 2022-04-21 | $11.04 | $11.04 | 14,943 | — | — |
| 2022-04-20 | $11.28 | $11.28 | 7,793 | — | — |
| 2022-04-19 | $11.22 | $11.22 | 19,697 | — | — |
| 2022-04-18 | $10.92 | $10.92 | 22,453 | — | — |
| 2022-04-14 | $11.25 | $11.25 | 23,300 | — | — |
| 2022-04-13 | $12.00 | $12.00 | 30,623 | — | — |
| 2022-04-12 | $12.24 | $12.24 | 12,233 | — | — |
| 2022-04-11 | $12.18 | $12.18 | 18,297 | — | — |
| 2022-04-08 | $12.00 | $12.00 | 37,217 | — | — |
| 2022-04-07 | $12.66 | $12.66 | 18,017 | — | — |
| 2022-04-06 | $13.23 | $13.23 | 30,427 | — | — |
| 2022-04-05 | $14.58 | $14.58 | 25,877 | — | — |
| 2022-04-04 | $15.45 | $15.45 | 29,937 | — | — |
| 2022-04-01 | $15.99 | $15.99 | 19,193 | — | — |
| 2022-03-31 | $15.96 | $15.96 | 25,367 | — | — |
| 2022-03-30 | $15.36 | $15.36 | 54,183 | — | — |
| 2022-03-29 | $16.20 | $16.20 | 45,517 | — | — |
| 2022-03-28 | $14.70 | $14.70 | 65,423 | — | — |
| 2022-03-25 | $16.38 | $16.38 | 154,400 | — | — |
| 2022-03-24 | $15.00 | $15.00 | 106,950 | — | — |
| 2022-03-23 | $14.28 | $14.28 | 32,260 | — | — |
| 2022-03-22 | $13.80 | $13.80 | 46,783 | — | — |
| 2022-03-21 | $13.68 | $13.68 | 143,980 | — | — |
| 2022-03-18 | $9.90 | $9.90 | 60,353 | — | — |
| 2022-03-17 | $12.84 | $12.84 | 28,610 | — | — |
| 2022-03-16 | $12.36 | $12.36 | 18,020 | — | — |
| 2022-03-15 | $11.40 | $11.40 | 21,853 | — | — |
| 2022-03-14 | $12.84 | $12.84 | 35,853 | — | — |
| 2022-03-11 | $11.97 | $11.97 | 36,040 | — | — |
| 2022-03-10 | $11.40 | $11.40 | 16,223 | — | — |
| 2022-03-09 | $11.01 | $11.01 | 38,740 | — | — |
| 2022-03-08 | $10.20 | $10.20 | 29,840 | — | — |
| 2022-03-07 | $9.54 | $9.54 | 44,323 | — | — |
| 2022-03-04 | $10.14 | $10.14 | 26,883 | — | — |
| 2022-03-03 | $10.74 | $10.74 | 23,350 | — | — |
| 2022-03-02 | $10.71 | $10.71 | 59,283 | — | — |
| 2022-03-01 | $9.60 | $9.60 | 16,010 | — | — |
| 2022-02-28 | $10.38 | $10.38 | 18,617 | — | — |
| 2022-02-25 | $10.38 | $10.38 | 15,533 | — | — |
| 2022-02-24 | $10.02 | $10.02 | 33,073 | — | — |
| 2022-02-23 | $9.78 | $9.78 | 22,963 | — | — |
| 2022-02-22 | $9.63 | $9.63 | 65,180 | — | — |
| 2022-02-18 | $10.41 | $10.41 | 23,297 | — | — |
| 2022-02-17 | $10.62 | $10.62 | 42,787 | — | — |
| 2022-02-16 | $11.73 | $11.73 | 33,843 | — | — |
| 2022-02-15 | $11.91 | $11.91 | 29,880 | — | — |
| 2022-02-14 | $11.19 | $11.19 | 25,353 | — | — |
| 2022-02-11 | $11.43 | $11.43 | 214,333 | — | — |
| 2022-02-10 | $12.30 | $12.30 | 41,007 | — | — |
| 2022-02-09 | $12.96 | $12.96 | 58,250 | — | — |
| 2022-02-08 | $12.51 | $12.51 | 24,207 | — | — |
| 2022-02-07 | $12.63 | $12.63 | 34,333 | — | — |
| 2022-02-04 | $12.27 | $12.27 | 99,113 | — | — |
| 2022-02-03 | $12.90 | $12.90 | 169,823 | — | — |
| 2022-02-02 | $12.66 | $12.66 | 30,187 | — | — |
| 2022-02-01 | $14.10 | $14.10 | 39,197 | — | — |
| 2022-01-31 | $13.20 | $13.20 | 39,363 | — | — |
| 2022-01-28 | $12.60 | $12.60 | 45,090 | — | — |
| 2022-01-27 | $12.39 | $12.39 | 26,923 | — | — |
| 2022-01-26 | $13.62 | $13.62 | 18,570 | — | — |
| 2022-01-25 | $14.31 | $14.31 | 15,653 | — | — |
| 2022-01-24 | $14.10 | $14.10 | 51,933 | — | — |
| 2022-01-21 | $14.01 | $14.01 | 38,480 | — | — |
| 2022-01-20 | $15.33 | $15.33 | 18,210 | — | — |
| 2022-01-19 | $15.24 | $15.24 | 25,743 | — | — |
| 2022-01-18 | $15.00 | $15.00 | 23,873 | — | — |
| 2022-01-14 | $16.08 | $16.08 | 21,910 | — | — |
| 2022-01-13 | $15.42 | $15.42 | 26,760 | — | — |
| 2022-01-12 | $16.02 | $16.02 | 17,893 | — | — |
| 2022-01-11 | $17.22 | $17.22 | 13,520 | — | — |
| 2022-01-10 | $16.95 | $16.95 | 23,603 | — | — |
| 2022-01-07 | $16.77 | $16.77 | 25,377 | — | — |
| 2022-01-06 | $16.65 | $16.65 | 37,653 | — | — |
| 2022-01-05 | $17.70 | $17.70 | 34,513 | — | — |
| 2022-01-04 | $19.20 | $19.20 | 18,363 | — | — |
| 2022-01-03 | $19.98 | $19.98 | 32,530 | — | — |