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
- 2018-06-22 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 | $3.86 | $3.86 | 45,667 | — | — |
| 2022-12-29 | $4.28 | $4.28 | 13,073 | — | — |
| 2022-12-28 | $4.17 | $4.17 | 20,140 | — | — |
| 2022-12-27 | $4.46 | $4.46 | 10,300 | — | — |
| 2022-12-23 | $4.61 | $4.61 | 6,007 | — | — |
| 2022-12-22 | $4.65 | $4.65 | 7,893 | — | — |
| 2022-12-21 | $4.76 | $4.76 | 10,007 | — | — |
| 2022-12-20 | $4.65 | $4.65 | 21,193 | — | — |
| 2022-12-19 | $4.97 | $4.97 | 10,207 | — | — |
| 2022-12-16 | $5.25 | $5.25 | 12,400 | — | — |
| 2022-12-15 | $5.03 | $5.03 | 19,380 | — | — |
| 2022-12-14 | $5.19 | $5.19 | 13,887 | — | — |
| 2022-12-13 | $5.10 | $5.10 | 20,000 | — | — |
| 2022-12-12 | $4.94 | $4.94 | 17,080 | — | — |
| 2022-12-09 | $4.73 | $4.73 | 12,013 | — | — |
| 2022-12-08 | $4.10 | $4.10 | 32,207 | — | — |
| 2022-12-07 | $4.28 | $4.28 | 32,460 | — | — |
| 2022-12-06 | $5.25 | $5.25 | 31,253 | — | — |
| 2022-12-05 | $5.45 | $5.45 | 8,187 | — | — |
| 2022-12-02 | $5.33 | $5.33 | 20,033 | — | — |
| 2022-12-01 | $5.46 | $5.46 | 14,173 | — | — |
| 2022-11-30 | $4.97 | $4.97 | 6,500 | — | — |
| 2022-11-29 | $4.95 | $4.95 | 31,573 | — | — |
| 2022-11-28 | $5.24 | $5.24 | 17,153 | — | — |
| 2022-11-25 | $4.91 | $4.91 | 8,980 | — | — |
| 2022-11-23 | $4.50 | $4.50 | 20,573 | — | — |
| 2022-11-22 | $4.47 | $4.47 | 40,780 | — | — |
| 2022-11-21 | $5.25 | $5.25 | 12,673 | — | — |
| 2022-11-18 | $5.04 | $5.04 | 11,893 | — | — |
| 2022-11-17 | $4.95 | $4.95 | 103,660 | — | — |
| 2022-11-16 | $4.37 | $4.37 | 31,793 | — | — |
| 2022-11-15 | $4.23 | $4.23 | 33,180 | — | — |
| 2022-11-14 | $3.45 | $3.45 | 47,307 | — | — |
| 2022-11-11 | $3.74 | $3.74 | 18,367 | — | — |
| 2022-11-10 | $3.86 | $3.86 | 29,367 | — | — |
| 2022-11-09 | $3.20 | $3.20 | 38,047 | — | — |
| 2022-11-08 | $3.12 | $3.12 | 53,427 | — | — |
| 2022-11-07 | $3.47 | $3.47 | 67,527 | — | — |
| 2022-11-04 | $3.78 | $3.78 | 62,967 | — | — |
| 2022-11-03 | $4.95 | $4.95 | 30,473 | — | — |
| 2022-11-02 | $4.25 | $4.25 | 86,947 | — | — |
| 2022-11-01 | $4.43 | $4.43 | 94,620 | — | — |
| 2022-10-31 | $3.90 | $3.90 | 23,020 | — | — |
| 2022-10-28 | $3.80 | $3.80 | 32,280 | — | — |
| 2022-10-27 | $4.14 | $4.14 | 7,307 | — | — |
| 2022-10-26 | $4.13 | $4.13 | 20,480 | — | — |
| 2022-10-25 | $4.20 | $4.20 | 31,133 | — | — |
| 2022-10-24 | $4.55 | $4.55 | 17,367 | — | — |
| 2022-10-21 | $4.74 | $4.74 | 5,027 | — | — |
| 2022-10-20 | $4.82 | $4.82 | 6,813 | — | — |
| 2022-10-19 | $4.80 | $4.80 | 3,813 | — | — |
| 2022-10-18 | $4.80 | $4.80 | 23,900 | — | — |
| 2022-10-17 | $5.45 | $5.45 | 4,933 | — | — |
| 2022-10-14 | $5.07 | $5.07 | 5,027 | — | — |
| 2022-10-13 | $5.22 | $5.22 | 7,633 | — | — |
| 2022-10-12 | $5.09 | $5.09 | 3,293 | — | — |
| 2022-10-11 | $5.06 | $5.06 | 16,633 | — | — |
| 2022-10-10 | $5.18 | $5.18 | 2,313 | — | — |
| 2022-10-07 | $5.27 | $5.27 | 7,587 | — | — |
| 2022-10-06 | $5.49 | $5.49 | 4,193 | — | — |
| 2022-10-05 | $5.54 | $5.54 | 12,220 | — | — |
| 2022-10-04 | $5.63 | $5.63 | 13,500 | — | — |
| 2022-10-03 | $5.25 | $5.25 | 39,393 | — | — |
| 2022-09-30 | $6.09 | $6.09 | 8,440 | — | — |
| 2022-09-29 | $6.30 | $6.30 | 9,400 | — | — |
| 2022-09-28 | $6.59 | $6.59 | 7,713 | — | — |
| 2022-09-27 | $6.62 | $6.62 | 8,280 | — | — |
| 2022-09-26 | $6.75 | $6.75 | 4,520 | — | — |
| 2022-09-23 | $6.93 | $6.93 | 18,553 | — | — |
| 2022-09-22 | $7.07 | $7.07 | 11,080 | — | — |
| 2022-09-21 | $7.35 | $7.35 | 2,287 | — | — |
| 2022-09-20 | $7.26 | $7.26 | 11,280 | — | — |
| 2022-09-19 | $7.50 | $7.50 | 10,900 | — | — |
| 2022-09-16 | $7.68 | $7.68 | 12,960 | — | — |
| 2022-09-15 | $7.49 | $7.49 | 3,480 | — | — |
| 2022-09-14 | $7.41 | $7.41 | 5,553 | — | — |
| 2022-09-13 | $7.65 | $7.65 | 6,720 | — | — |
| 2022-09-12 | $7.65 | $7.65 | 2,127 | — | — |
| 2022-09-09 | $7.73 | $7.73 | 4,433 | — | — |
| 2022-09-08 | $7.83 | $7.83 | 5,933 | — | — |
| 2022-09-07 | $7.65 | $7.65 | 3,353 | — | — |
| 2022-09-06 | $7.35 | $7.35 | 13,513 | — | — |
| 2022-09-02 | $7.65 | $7.65 | 3,193 | — | — |
| 2022-09-01 | $7.50 | $7.50 | 11,647 | — | — |
| 2022-08-31 | $7.95 | $7.95 | 5,647 | — | — |
| 2022-08-30 | $7.50 | $7.50 | 4,047 | — | — |
| 2022-08-29 | $7.55 | $7.54 | 4,860 | — | — |
| 2022-08-26 | $7.59 | $7.59 | 7,507 | — | — |
| 2022-08-25 | $7.56 | $7.56 | 4,687 | — | — |
| 2022-08-24 | $7.62 | $7.62 | 6,873 | — | — |
| 2022-08-23 | $7.50 | $7.50 | 11,447 | — | — |
| 2022-08-22 | $8.39 | $8.39 | 3,400 | — | — |
| 2022-08-19 | $8.46 | $8.46 | 12,060 | — | — |
| 2022-08-18 | $8.55 | $8.55 | 19,513 | — | — |
| 2022-08-17 | $9.15 | $9.15 | 7,640 | — | — |
| 2022-08-16 | $9.12 | $9.12 | 17,340 | — | — |
| 2022-08-15 | $9.90 | $9.90 | 6,453 | — | — |
| 2022-08-12 | $9.84 | $9.84 | 13,873 | — | — |
| 2022-08-11 | $10.17 | $10.17 | 8,533 | — | — |
| 2022-08-10 | $9.98 | $9.98 | 29,867 | — | — |
| 2022-08-09 | $10.23 | $10.23 | 148,253 | — | — |
| 2022-08-08 | $9.45 | $9.45 | 5,700 | — | — |
| 2022-08-05 | $8.99 | $8.99 | 33,800 | — | — |
| 2022-08-04 | $9.72 | $9.72 | 15,233 | — | — |
| 2022-08-03 | $9.30 | $9.30 | 11,900 | — | — |
| 2022-08-02 | $9.30 | $9.30 | 19,493 | — | — |
| 2022-08-01 | $8.88 | $8.88 | 5,327 | — | — |
| 2022-07-29 | $8.64 | $8.64 | 6,333 | — | — |
| 2022-07-28 | $8.69 | $8.69 | 10,247 | — | — |
| 2022-07-27 | $8.27 | $8.27 | 11,247 | — | — |
| 2022-07-26 | $8.55 | $8.55 | 4,853 | — | — |
| 2022-07-25 | $8.93 | $8.93 | 5,547 | — | — |
| 2022-07-22 | $8.91 | $8.91 | 6,873 | — | — |
| 2022-07-21 | $9.15 | $9.15 | 6,140 | — | — |
| 2022-07-20 | $9.75 | $9.75 | 31,833 | — | — |
| 2022-07-19 | $9.09 | $9.09 | 4,840 | — | — |
| 2022-07-18 | $9.00 | $9.00 | 10,673 | — | — |
| 2022-07-15 | $9.15 | $9.15 | 9,073 | — | — |
| 2022-07-14 | $9.06 | $9.06 | 5,187 | — | — |
| 2022-07-13 | $9.09 | $9.09 | 10,520 | — | — |
| 2022-07-12 | $8.88 | $8.88 | 9,627 | — | — |
| 2022-07-11 | $8.57 | $8.57 | 7,547 | — | — |
| 2022-07-08 | $8.01 | $8.01 | 3,147 | — | — |
| 2022-07-07 | $8.34 | $8.34 | 9,860 | — | — |
| 2022-07-06 | $7.97 | $7.97 | 7,607 | — | — |
| 2022-07-05 | $7.55 | $7.54 | 8,400 | — | — |
| 2022-07-01 | $7.62 | $7.62 | 4,713 | — | — |
| 2022-06-30 | $7.65 | $7.65 | 9,067 | — | — |
| 2022-06-29 | $7.50 | $7.50 | 7,260 | — | — |
| 2022-06-28 | $7.70 | $7.70 | 9,127 | — | — |
| 2022-06-27 | $8.00 | $8.00 | 11,707 | — | — |
| 2022-06-24 | $8.07 | $8.07 | 19,080 | — | — |
| 2022-06-23 | $8.94 | $8.94 | 10,553 | — | — |
| 2022-06-22 | $8.63 | $8.63 | 7,433 | — | — |
| 2022-06-21 | $8.49 | $8.49 | 17,100 | — | — |
| 2022-06-17 | $9.15 | $9.15 | 16,153 | — | — |
| 2022-06-16 | $8.99 | $8.99 | 12,553 | — | — |
| 2022-06-15 | $8.55 | $8.55 | 11,300 | — | — |
| 2022-06-14 | $8.66 | $8.66 | 28,300 | — | — |
| 2022-06-13 | $8.10 | $8.10 | 13,800 | — | — |
| 2022-06-10 | $8.67 | $8.67 | 11,973 | — | — |
| 2022-06-09 | $8.87 | $8.87 | 10,700 | — | — |
| 2022-06-08 | $9.08 | $9.08 | 15,260 | — | — |
| 2022-06-07 | $8.27 | $8.27 | 4,853 | — | — |
| 2022-06-06 | $8.58 | $8.58 | 14,147 | — | — |
| 2022-06-03 | $8.48 | $8.48 | 18,167 | — | — |
| 2022-06-02 | $8.94 | $8.94 | 89,480 | — | — |
| 2022-06-01 | $7.80 | $7.80 | 42,893 | — | — |
| 2022-05-31 | $6.72 | $6.72 | 19,573 | — | — |
| 2022-05-27 | $6.48 | $6.48 | 14,847 | — | — |
| 2022-05-26 | $6.15 | $6.15 | 5,987 | — | — |
| 2022-05-25 | $6.05 | $6.05 | 2,733 | — | — |
| 2022-05-24 | $5.91 | $5.91 | 10,573 | — | — |
| 2022-05-23 | $6.33 | $6.33 | 24,740 | — | — |
| 2022-05-20 | $5.85 | $5.85 | 6,167 | — | — |
| 2022-05-19 | $5.90 | $5.90 | 8,953 | — | — |
| 2022-05-18 | $5.97 | $5.97 | 12,293 | — | — |
| 2022-05-17 | $6.05 | $6.05 | 24,967 | — | — |
| 2022-05-16 | $5.04 | $5.04 | 17,833 | — | — |
| 2022-05-13 | $4.85 | $4.85 | 55,247 | — | — |
| 2022-05-12 | $3.99 | $3.99 | 35,707 | — | — |
| 2022-05-11 | $4.28 | $4.28 | 31,767 | — | — |
| 2022-05-10 | $4.64 | $4.64 | 58,527 | — | — |
| 2022-05-09 | $5.27 | $5.27 | 39,093 | — | — |
| 2022-05-06 | $5.85 | $5.85 | 64,000 | — | — |
| 2022-05-05 | $6.05 | $6.05 | 19,233 | — | — |
| 2022-05-04 | $6.21 | $6.21 | 19,493 | — | — |
| 2022-05-03 | $6.26 | $6.26 | 9,680 | — | — |
| 2022-05-02 | $6.18 | $6.18 | 16,687 | — | — |
| 2022-04-29 | $6.35 | $6.35 | 18,620 | — | — |
| 2022-04-28 | $6.20 | $6.20 | 65,647 | — | — |
| 2022-04-27 | $7.05 | $7.05 | 13,453 | — | — |
| 2022-04-26 | $7.17 | $7.17 | 19,860 | — | — |
| 2022-04-25 | $7.25 | $7.25 | 17,840 | — | — |
| 2022-04-22 | $7.34 | $7.34 | 17,327 | — | — |
| 2022-04-21 | $7.46 | $7.46 | 13,067 | — | — |
| 2022-04-20 | $7.47 | $7.47 | 17,533 | — | — |
| 2022-04-19 | $7.56 | $7.56 | 26,733 | — | — |
| 2022-04-18 | $7.56 | $7.56 | 12,133 | — | — |
| 2022-04-14 | $7.52 | $7.52 | 17,720 | — | — |
| 2022-04-13 | $7.71 | $7.71 | 27,600 | — | — |
| 2022-04-12 | $7.71 | $7.71 | 26,747 | — | — |
| 2022-04-11 | $7.35 | $7.35 | 19,227 | — | — |
| 2022-04-08 | $7.88 | $7.88 | 10,540 | — | — |
| 2022-04-07 | $7.97 | $7.97 | 8,053 | — | — |
| 2022-04-06 | $8.03 | $8.03 | 18,867 | — | — |
| 2022-04-05 | $8.81 | $8.81 | 10,640 | — | — |
| 2022-04-04 | $8.79 | $8.79 | 10,487 | — | — |
| 2022-04-01 | $8.85 | $8.85 | 6,647 | — | — |
| 2022-03-31 | $8.78 | $8.78 | 23,053 | — | — |
| 2022-03-30 | $9.00 | $9.00 | 17,353 | — | — |
| 2022-03-29 | $9.12 | $9.12 | 22,047 | — | — |
| 2022-03-28 | $8.81 | $8.81 | 24,593 | — | — |
| 2022-03-25 | $9.35 | $9.35 | 3,827 | — | — |
| 2022-03-24 | $9.38 | $9.38 | 7,607 | — | — |
| 2022-03-23 | $9.44 | $9.44 | 17,580 | — | — |
| 2022-03-22 | $9.27 | $9.27 | 26,793 | — | — |
| 2022-03-21 | $8.73 | $8.73 | 35,587 | — | — |
| 2022-03-18 | $9.09 | $9.09 | 25,007 | — | — |
| 2022-03-17 | $8.54 | $8.54 | 30,547 | — | — |
| 2022-03-16 | $7.79 | $7.78 | 107,787 | — | — |
| 2022-03-15 | $7.58 | $7.58 | 12,853 | — | — |
| 2022-03-14 | $7.61 | $7.61 | 38,060 | — | — |
| 2022-03-11 | $8.18 | $8.18 | 24,520 | — | — |
| 2022-03-10 | $7.74 | $7.74 | 25,767 | — | — |
| 2022-03-09 | $7.92 | $7.92 | 17,787 | — | — |
| 2022-03-08 | $7.73 | $7.73 | 68,867 | — | — |
| 2022-03-07 | $7.49 | $7.49 | 27,113 | — | — |
| 2022-03-04 | $7.73 | $7.73 | 25,633 | — | — |
| 2022-03-03 | $8.01 | $8.01 | 11,853 | — | — |
| 2022-03-02 | $8.03 | $8.03 | 18,953 | — | — |
| 2022-03-01 | $8.25 | $8.25 | 54,613 | — | — |
| 2022-02-28 | $8.87 | $8.87 | 34,073 | — | — |
| 2022-02-25 | $8.73 | $8.73 | 25,353 | — | — |
| 2022-02-24 | $8.07 | $8.07 | 25,247 | — | — |
| 2022-02-23 | $7.95 | $7.95 | 11,467 | — | — |
| 2022-02-22 | $8.10 | $8.10 | 27,787 | — | — |
| 2022-02-18 | $8.09 | $8.09 | 25,347 | — | — |
| 2022-02-17 | $8.40 | $8.40 | 11,887 | — | — |
| 2022-02-16 | $8.70 | $8.70 | 17,720 | — | — |
| 2022-02-15 | $8.48 | $8.48 | 26,687 | — | — |
| 2022-02-14 | $8.85 | $8.85 | 27,987 | — | — |
| 2022-02-11 | $9.00 | $9.00 | 27,893 | — | — |
| 2022-02-10 | $9.60 | $9.60 | 22,240 | — | — |
| 2022-02-09 | $9.99 | $9.99 | 7,233 | — | — |
| 2022-02-08 | $9.75 | $9.75 | 28,853 | — | — |
| 2022-02-07 | $9.68 | $9.68 | 22,173 | — | — |
| 2022-02-04 | $9.84 | $9.84 | 47,793 | — | — |
| 2022-02-03 | $9.41 | $9.41 | 23,380 | — | — |
| 2022-02-02 | $10.05 | $10.05 | 22,447 | — | — |
| 2022-02-01 | $10.50 | $10.50 | 37,240 | — | — |
| 2022-01-31 | $10.20 | $10.20 | 79,180 | — | — |
| 2022-01-28 | $9.60 | $9.60 | 32,480 | — | — |
| 2022-01-27 | $10.20 | $10.20 | 67,340 | — | — |
| 2022-01-26 | $10.77 | $10.77 | 49,000 | — | — |
| 2022-01-25 | $10.23 | $10.23 | 70,667 | — | — |
| 2022-01-24 | $9.77 | $9.77 | 54,347 | — | — |
| 2022-01-21 | $9.27 | $9.27 | 111,940 | — | — |
| 2022-01-20 | $10.07 | $10.07 | 82,513 | — | — |
| 2022-01-19 | $10.35 | $10.35 | 222,967 | — | — |
| 2022-01-18 | $12.36 | $12.36 | 266,893 | — | — |
| 2022-01-14 | $11.42 | $11.42 | 362,487 | — | — |
| 2022-01-13 | $11.48 | $11.48 | 998,573 | — | — |
| 2022-01-12 | $13.20 | $13.20 | 5,295,807 | — | — |
| 2022-01-11 | $8.06 | $8.06 | 36,880 | — | — |
| 2022-01-10 | $8.06 | $8.06 | 32,153 | — | — |
| 2022-01-07 | $8.24 | $8.24 | 33,840 | — | — |
| 2022-01-06 | $8.16 | $8.16 | 58,573 | — | — |
| 2022-01-05 | $8.39 | $8.39 | 39,567 | — | — |
| 2022-01-04 | $8.70 | $8.70 | 46,807 | — | — |
| 2022-01-03 | $8.93 | $8.93 | 59,400 | — | — |