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
- 2021-03-22 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 | $3.70 | $3.70 | 75,020 | — | — |
| 2022-12-29 | $3.80 | $3.80 | 42,480 | — | — |
| 2022-12-28 | $3.98 | $3.98 | 47,120 | — | — |
| 2022-12-27 | $3.89 | $3.89 | 32,580 | — | — |
| 2022-12-23 | $4.11 | $4.11 | 51,540 | — | — |
| 2022-12-22 | $3.97 | $3.97 | 157,120 | — | — |
| 2022-12-21 | $4.30 | $4.30 | 35,560 | — | — |
| 2022-12-20 | $4.38 | $4.38 | 63,720 | — | — |
| 2022-12-19 | $4.55 | $4.55 | 49,080 | — | — |
| 2022-12-16 | $4.70 | $4.70 | 22,900 | — | — |
| 2022-12-15 | $4.57 | $4.57 | 50,500 | — | — |
| 2022-12-14 | $4.75 | $4.75 | 23,680 | — | — |
| 2022-12-13 | $4.90 | $4.90 | 22,260 | — | — |
| 2022-12-12 | $5.00 | $5.00 | 58,080 | — | — |
| 2022-12-09 | $5.20 | $5.20 | 30,180 | — | — |
| 2022-12-08 | $5.35 | $5.35 | 26,240 | — | — |
| 2022-12-07 | $5.60 | $5.60 | 87,260 | — | — |
| 2022-12-06 | $5.10 | $5.10 | 61,400 | — | — |
| 2022-12-05 | $5.45 | $5.45 | 25,700 | — | — |
| 2022-12-02 | $5.50 | $5.50 | 46,280 | — | — |
| 2022-12-01 | $5.70 | $5.70 | 115,760 | — | — |
| 2022-11-30 | $5.45 | $5.45 | 79,280 | — | — |
| 2022-11-29 | $5.35 | $5.35 | 27,880 | — | — |
| 2022-11-28 | $5.65 | $5.65 | 160,820 | — | — |
| 2022-11-25 | $5.10 | $5.10 | 7,720 | — | — |
| 2022-11-23 | $5.00 | $5.00 | 15,400 | — | — |
| 2022-11-22 | $4.88 | $4.88 | 24,540 | — | — |
| 2022-11-21 | $5.10 | $5.10 | 12,680 | — | — |
| 2022-11-18 | $5.25 | $5.25 | 126,800 | — | — |
| 2022-11-17 | $5.05 | $5.05 | 60,600 | — | — |
| 2022-11-16 | $4.88 | $4.88 | 8,820 | — | — |
| 2022-11-15 | $4.93 | $4.93 | 30,300 | — | — |
| 2022-11-14 | $4.88 | $4.88 | 122,700 | — | — |
| 2022-11-11 | $5.60 | $5.60 | 80,800 | — | — |
| 2022-11-10 | $5.25 | $5.25 | 244,260 | — | — |
| 2022-11-09 | $4.70 | $4.70 | 69,220 | — | — |
| 2022-11-08 | $4.55 | $4.55 | 57,540 | — | — |
| 2022-11-07 | $4.80 | $4.80 | 29,040 | — | — |
| 2022-11-04 | $4.71 | $4.71 | 78,040 | — | — |
| 2022-11-03 | $4.53 | $4.53 | 38,140 | — | — |
| 2022-11-02 | $4.68 | $4.68 | 84,700 | — | — |
| 2022-11-01 | $4.95 | $4.95 | 25,880 | — | — |
| 2022-10-31 | $4.95 | $4.95 | 32,480 | — | — |
| 2022-10-28 | $4.93 | $4.93 | 24,860 | — | — |
| 2022-10-27 | $4.90 | $4.90 | 44,800 | — | — |
| 2022-10-26 | $5.10 | $5.10 | 47,740 | — | — |
| 2022-10-25 | $5.05 | $5.05 | 69,880 | — | — |
| 2022-10-24 | $4.90 | $4.90 | 81,420 | — | — |
| 2022-10-21 | $4.97 | $4.97 | 46,040 | — | — |
| 2022-10-20 | $5.00 | $5.00 | 151,620 | — | — |
| 2022-10-19 | $5.40 | $5.40 | 336,740 | — | — |
| 2022-10-18 | $5.75 | $5.75 | 3,578,340 | — | — |
| 2022-10-17 | $5.00 | $5.00 | 255,660 | — | — |
| 2022-10-14 | $4.55 | $4.55 | 34,240 | — | — |
| 2022-10-13 | $4.94 | $4.93 | 280,720 | — | — |
| 2022-10-12 | $4.75 | $4.75 | 114,640 | — | — |
| 2022-10-11 | $5.05 | $5.05 | 60,920 | — | — |
| 2022-10-10 | $5.00 | $5.00 | 78,000 | — | — |
| 2022-10-07 | $5.35 | $5.35 | 54,760 | — | — |
| 2022-10-06 | $5.45 | $5.45 | 125,780 | — | — |
| 2022-10-05 | $5.50 | $5.50 | 85,020 | — | — |
| 2022-10-04 | $5.65 | $5.65 | 156,740 | — | — |
| 2022-10-03 | $6.00 | $6.00 | 118,900 | — | — |
| 2022-09-30 | $6.15 | $6.15 | 63,880 | — | — |
| 2022-09-29 | $6.00 | $6.00 | 67,580 | — | — |
| 2022-09-28 | $6.35 | $6.35 | 68,200 | — | — |
| 2022-09-27 | $6.50 | $6.50 | 113,060 | — | — |
| 2022-09-26 | $6.45 | $6.45 | 158,680 | — | — |
| 2022-09-23 | $6.15 | $6.15 | 220,740 | — | — |
| 2022-09-22 | $6.70 | $6.70 | 221,720 | — | — |
| 2022-09-21 | $6.85 | $6.85 | 207,920 | — | — |
| 2022-09-20 | $7.10 | $7.10 | 410,380 | — | — |
| 2022-09-19 | $7.10 | $7.10 | 438,640 | — | — |
| 2022-09-16 | $7.50 | $7.50 | 7,165,620 | — | — |
| 2022-09-15 | $6.40 | $6.40 | 197,640 | — | — |
| 2022-09-14 | $7.05 | $7.05 | 237,200 | — | — |
| 2022-09-13 | $7.45 | $7.45 | 260,220 | — | — |
| 2022-09-12 | $8.20 | $8.20 | 438,040 | — | — |
| 2022-09-09 | $7.85 | $7.85 | 401,520 | — | — |
| 2022-09-08 | $8.45 | $8.45 | 329,220 | — | — |
| 2022-09-07 | $8.80 | $8.80 | 540,040 | — | — |
| 2022-09-06 | $9.20 | $9.20 | 1,058,720 | — | — |
| 2022-09-02 | $9.65 | $9.65 | 12,474,160 | — | — |
| 2022-09-01 | $7.95 | $7.95 | 1,174,040 | — | — |
| 2022-08-31 | $9.60 | $9.60 | 1,256,680 | — | — |
| 2022-08-30 | $11.35 | $11.35 | 2,477,140 | — | — |
| 2022-08-29 | $14.75 | $14.75 | 5,695,580 | — | — |
| 2022-08-26 | $12.75 | $12.75 | 21,279,100 | — | — |
| 2022-08-25 | $14.45 | $14.45 | 29,215,220 | — | — |
| 2022-08-24 | $9.90 | $9.90 | 23,774,300 | — | — |
| 2022-08-23 | $6.65 | $6.65 | 1,705,080 | — | — |
| 2022-08-22 | $10.80 | $10.80 | 16,551,940 | — | — |
| 2022-08-19 | $6.25 | $6.25 | 1,490,620 | — | — |
| 2022-08-18 | $10.85 | $10.85 | 23,980,560 | — | — |
| 2022-08-17 | $4.90 | $4.90 | 1,620 | — | — |
| 2022-08-16 | $4.95 | $4.95 | 6,780 | — | — |
| 2022-08-15 | $4.99 | $4.99 | 5,220 | — | — |
| 2022-08-12 | $4.95 | $4.95 | 3,300 | — | — |
| 2022-08-11 | $5.00 | $5.00 | 6,260 | — | — |
| 2022-08-10 | $4.75 | $4.75 | 8,440 | — | — |
| 2022-08-09 | $5.05 | $5.05 | 85,400 | — | — |
| 2022-08-08 | $5.15 | $5.15 | 4,600 | — | — |
| 2022-08-05 | $4.55 | $4.55 | 18,720 | — | — |
| 2022-08-04 | $4.38 | $4.38 | 3,680 | — | — |
| 2022-08-03 | $4.38 | $4.38 | 9,240 | — | — |
| 2022-08-02 | $4.45 | $4.45 | 2,560 | — | — |
| 2022-08-01 | $4.55 | $4.55 | 3,860 | — | — |
| 2022-07-29 | $4.98 | $4.98 | 2,140 | — | — |
| 2022-07-28 | $4.91 | $4.91 | 1,640 | — | — |
| 2022-07-27 | $5.20 | $5.20 | 7,180 | — | — |
| 2022-07-26 | $5.38 | $5.38 | 10,160 | — | — |
| 2022-07-25 | $4.70 | $4.70 | 3,240 | — | — |
| 2022-07-22 | $4.90 | $4.90 | 18,960 | — | — |
| 2022-07-21 | $5.35 | $5.35 | 52,800 | — | — |
| 2022-07-20 | $5.05 | $5.05 | 281,660 | — | — |
| 2022-07-19 | $4.30 | $4.30 | 2,620 | — | — |
| 2022-07-18 | $4.25 | $4.25 | 5,460 | — | — |
| 2022-07-15 | $4.26 | $4.26 | 2,120 | — | — |
| 2022-07-14 | $4.23 | $4.23 | 1,680 | — | — |
| 2022-07-13 | $4.07 | $4.07 | 2,900 | — | — |
| 2022-07-12 | $4.40 | $4.40 | 1,960 | — | — |
| 2022-07-11 | $4.61 | $4.61 | 1,360 | — | — |
| 2022-07-08 | $4.72 | $4.72 | 2,940 | — | — |
| 2022-07-07 | $4.64 | $4.64 | 9,040 | — | — |
| 2022-07-06 | $3.77 | $3.77 | 5,260 | — | — |
| 2022-07-05 | $3.95 | $3.95 | 5,060 | — | — |
| 2022-07-01 | $3.99 | $3.99 | 420 | — | — |
| 2022-06-30 | $4.00 | $4.00 | 240 | — | — |
| 2022-06-29 | $4.10 | $4.10 | 2,580 | — | — |
| 2022-06-28 | $4.20 | $4.20 | 13,100 | — | — |
| 2022-06-27 | $4.15 | $4.15 | 2,200 | — | — |
| 2022-06-24 | $4.34 | $4.34 | 22,780 | — | — |
| 2022-06-23 | $4.10 | $4.10 | 4,760 | — | — |
| 2022-06-22 | $4.41 | $4.41 | 16,580 | — | — |
| 2022-06-21 | $4.23 | $4.23 | 5,280 | — | — |
| 2022-06-17 | $4.31 | $4.31 | 6,360 | — | — |
| 2022-06-16 | $4.50 | $4.50 | 2,220 | — | — |
| 2022-06-15 | $4.62 | $4.62 | 1,520 | — | — |
| 2022-06-14 | $4.75 | $4.75 | 5,460 | — | — |
| 2022-06-13 | $5.10 | $5.10 | 2,460 | — | — |
| 2022-06-10 | $5.35 | $5.35 | 2,320 | — | — |
| 2022-06-09 | $5.50 | $5.50 | 1,100 | — | — |
| 2022-06-08 | $5.34 | $5.34 | 320 | — | — |
| 2022-06-07 | $5.25 | $5.25 | 1,000 | — | — |
| 2022-06-06 | $4.90 | $4.90 | 1,760 | — | — |
| 2022-06-03 | $4.83 | $4.83 | 2,620 | — | — |
| 2022-06-02 | $5.30 | $5.30 | 440 | — | — |
| 2022-06-01 | $5.30 | $5.30 | 1,420 | — | — |
| 2022-05-31 | $5.50 | $5.50 | 3,200 | — | — |
| 2022-05-27 | $5.25 | $5.25 | 8,080 | — | — |
| 2022-05-26 | $5.50 | $5.50 | 3,940 | — | — |
| 2022-05-25 | $5.50 | $5.50 | 5,240 | — | — |
| 2022-05-24 | $4.48 | $4.48 | 2,020 | — | — |
| 2022-05-23 | $4.67 | $4.67 | 1,340 | — | — |
| 2022-05-20 | $4.48 | $4.48 | 5,200 | — | — |
| 2022-05-19 | $4.92 | $4.92 | 9,480 | — | — |
| 2022-05-18 | $4.25 | $4.25 | 3,380 | — | — |
| 2022-05-17 | $5.10 | $5.10 | 9,440 | — | — |
| 2022-05-16 | $5.35 | $5.35 | 31,340 | — | — |
| 2022-05-13 | $4.88 | $4.88 | 21,600 | — | — |
| 2022-05-12 | $4.34 | $4.34 | 3,240 | — | — |
| 2022-05-11 | $4.38 | $4.38 | 2,260 | — | — |
| 2022-05-10 | $4.50 | $4.50 | 1,560 | — | — |
| 2022-05-09 | $4.71 | $4.71 | 980 | — | — |
| 2022-05-06 | $4.45 | $4.45 | 2,720 | — | — |
| 2022-05-05 | $4.51 | $4.51 | 12,820 | — | — |
| 2022-05-04 | $4.44 | $4.44 | 4,440 | — | — |
| 2022-05-03 | $4.55 | $4.55 | 3,740 | — | — |
| 2022-05-02 | $4.58 | $4.58 | 10,560 | — | — |
| 2022-04-29 | $4.68 | $4.68 | 6,600 | — | — |
| 2022-04-28 | $5.00 | $5.00 | 14,400 | — | — |
| 2022-04-27 | $5.30 | $5.30 | 39,560 | — | — |
| 2022-04-26 | $6.00 | $6.00 | 2,540 | — | — |
| 2022-04-25 | $5.70 | $5.70 | 4,580 | — | — |
| 2022-04-22 | $6.00 | $6.00 | 9,320 | — | — |
| 2022-04-21 | $6.20 | $6.20 | 8,720 | — | — |
| 2022-04-20 | $6.15 | $6.15 | 22,320 | — | — |
| 2022-04-19 | $6.45 | $6.45 | 208,480 | — | — |
| 2022-04-18 | $5.95 | $5.95 | 9,380 | — | — |
| 2022-04-14 | $6.44 | $6.44 | 5,460 | — | — |
| 2022-04-13 | $6.60 | $6.60 | 22,440 | — | — |
| 2022-04-12 | $7.00 | $7.00 | 9,560 | — | — |
| 2022-04-11 | $6.95 | $6.95 | 6,440 | — | — |
| 2022-04-08 | $7.25 | $7.25 | 13,960 | — | — |
| 2022-04-07 | $7.56 | $7.56 | 4,960 | — | — |
| 2022-04-06 | $7.85 | $7.85 | 51,860 | — | — |
| 2022-04-05 | $7.35 | $7.35 | 15,420 | — | — |
| 2022-04-04 | $7.40 | $7.40 | 5,640 | — | — |
| 2022-04-01 | $7.55 | $7.55 | 5,160 | — | — |
| 2022-03-31 | $7.59 | $7.59 | 18,860 | — | — |
| 2022-03-30 | $7.60 | $7.60 | 16,740 | — | — |
| 2022-03-29 | $7.85 | $7.85 | 7,980 | — | — |
| 2022-03-28 | $7.85 | $7.85 | 19,560 | — | — |
| 2022-03-25 | $8.00 | $8.00 | 53,460 | — | — |
| 2022-03-24 | $8.83 | $8.83 | 63,020 | — | — |
| 2022-03-23 | $8.60 | $8.60 | 105,260 | — | — |
| 2022-03-22 | $8.10 | $8.10 | 62,140 | — | — |
| 2022-03-21 | $8.25 | $8.25 | 129,680 | — | — |
| 2022-03-18 | $7.33 | $7.33 | 34,120 | — | — |
| 2022-03-17 | $7.20 | $7.20 | 5,940 | — | — |
| 2022-03-16 | $7.25 | $7.25 | 4,020 | — | — |
| 2022-03-15 | $7.75 | $7.75 | 2,500 | — | — |
| 2022-03-14 | $7.75 | $7.75 | 10,480 | — | — |
| 2022-03-11 | $7.92 | $7.92 | 3,320 | — | — |
| 2022-03-10 | $8.45 | $8.45 | 2,400 | — | — |
| 2022-03-09 | $8.35 | $8.35 | 1,840 | — | — |
| 2022-03-08 | $8.55 | $8.55 | 940 | — | — |
| 2022-03-07 | $8.60 | $8.60 | 6,760 | — | — |
| 2022-03-04 | $9.55 | $9.55 | 2,120 | — | — |
| 2022-03-03 | $10.13 | $10.13 | 2,340 | — | — |
| 2022-03-02 | $10.15 | $10.15 | 380 | — | — |
| 2022-03-01 | $10.35 | $10.35 | 940 | — | — |
| 2022-02-28 | $10.45 | $10.45 | 3,680 | — | — |
| 2022-02-25 | $11.30 | $11.30 | 1,420 | — | — |
| 2022-02-24 | $11.10 | $11.10 | 500 | — | — |
| 2022-02-23 | $11.25 | $11.25 | 1,160 | — | — |
| 2022-02-22 | $11.15 | $11.15 | 3,960 | — | — |
| 2022-02-18 | $11.40 | $11.40 | 1,940 | — | — |
| 2022-02-17 | $11.50 | $11.50 | 1,060 | — | — |
| 2022-02-16 | $11.83 | $11.83 | 2,280 | — | — |
| 2022-02-15 | $12.10 | $12.10 | 920 | — | — |
| 2022-02-14 | $12.00 | $12.00 | 2,220 | — | — |
| 2022-02-11 | $12.00 | $12.00 | 3,940 | — | — |
| 2022-02-10 | $12.45 | $12.45 | 2,020 | — | — |
| 2022-02-09 | $12.45 | $12.45 | 10,360 | — | — |
| 2022-02-08 | $12.00 | $12.00 | 2,620 | — | — |
| 2022-02-07 | $12.10 | $12.10 | 1,860 | — | — |
| 2022-02-04 | $12.15 | $12.15 | 320 | — | — |
| 2022-02-03 | $11.45 | $11.45 | 1,000 | — | — |
| 2022-02-02 | $12.30 | $12.30 | 780 | — | — |
| 2022-02-01 | $12.40 | $12.40 | 2,440 | — | — |
| 2022-01-31 | $12.15 | $12.15 | 2,660 | — | — |
| 2022-01-28 | $12.15 | $12.15 | 520 | — | — |
| 2022-01-27 | $12.15 | $12.15 | 2,620 | — | — |
| 2022-01-26 | $12.30 | $12.30 | 2,940 | — | — |
| 2022-01-25 | $11.80 | $11.80 | 1,040 | — | — |
| 2022-01-24 | $12.10 | $12.10 | 7,860 | — | — |
| 2022-01-21 | $13.15 | $13.15 | 4,320 | — | — |
| 2022-01-20 | $14.00 | $14.00 | 4,340 | — | — |
| 2022-01-19 | $13.75 | $13.75 | 5,660 | — | — |
| 2022-01-18 | $13.90 | $13.90 | 1,820 | — | — |
| 2022-01-14 | $14.30 | $14.30 | 4,560 | — | — |
| 2022-01-13 | $14.75 | $14.75 | 2,980 | — | — |
| 2022-01-12 | $14.50 | $14.50 | 360 | — | — |
| 2022-01-11 | $14.80 | $14.80 | 1,880 | — | — |
| 2022-01-10 | $14.70 | $14.70 | 1,560 | — | — |
| 2022-01-07 | $14.85 | $14.85 | 3,180 | — | — |
| 2022-01-06 | $15.75 | $15.75 | 1,380 | — | — |
| 2022-01-05 | $15.75 | $15.75 | 1,380 | — | — |
| 2022-01-04 | $16.25 | $16.25 | 3,700 | — | — |
| 2022-01-03 | $16.85 | $16.85 | 3,520 | — | — |