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
- 2021-09-16 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 | $2.05 | $2.05 | 1,100 | — | — |
| 2022-12-29 | $2.05 | $2.05 | 700 | — | — |
| 2022-12-28 | $2.55 | $2.55 | 300 | — | — |
| 2022-12-27 | $2.60 | $2.60 | 200 | — | — |
| 2022-12-23 | $2.50 | $2.50 | 1,500 | — | — |
| 2022-12-22 | $1.25 | $1.25 | 2,300 | — | — |
| 2022-12-21 | $1.10 | $1.10 | 5,000 | — | — |
| 2022-12-20 | $2.05 | $2.05 | 0 | — | — |
| 2022-12-19 | $2.05 | $2.05 | 0 | — | — |
| 2022-12-16 | $2.05 | $2.05 | 5,700 | — | — |
| 2022-12-15 | $3.38 | $3.38 | 100 | — | — |
| 2022-12-14 | $3.38 | $3.38 | 300 | — | — |
| 2022-12-13 | $3.38 | $3.38 | 400 | — | — |
| 2022-12-12 | $2.99 | $2.99 | 400 | — | — |
| 2022-12-09 | $1.00 | $1.00 | 5,400 | — | — |
| 2022-12-08 | $2.35 | $2.35 | 0 | — | — |
| 2022-12-07 | $2.35 | $2.35 | 500 | — | — |
| 2022-12-06 | $2.98 | $2.98 | 800 | — | — |
| 2022-12-05 | $2.97 | $2.97 | 400 | — | — |
| 2022-12-02 | $2.23 | $2.23 | 0 | — | — |
| 2022-12-01 | $2.23 | $2.23 | 1,300 | — | — |
| 2022-11-30 | $2.23 | $2.23 | 0 | — | — |
| 2022-11-29 | $2.23 | $2.23 | 0 | — | — |
| 2022-11-28 | $2.23 | $2.23 | 1,100 | — | — |
| 2022-11-25 | $2.23 | $2.23 | 0 | — | — |
| 2022-11-23 | $2.23 | $2.23 | 400 | — | — |
| 2022-11-22 | $2.80 | $2.80 | 600 | — | — |
| 2022-11-21 | $2.67 | $2.67 | 700 | — | — |
| 2022-11-18 | $2.65 | $2.65 | 5,000 | — | — |
| 2022-11-17 | $3.31 | $3.31 | 1,100 | — | — |
| 2022-11-16 | $3.31 | $3.31 | 500 | — | — |
| 2022-11-15 | $4.00 | $4.00 | 100 | — | — |
| 2022-11-14 | $4.00 | $4.00 | 200 | — | — |
| 2022-11-11 | $3.98 | $3.98 | 0 | — | — |
| 2022-11-10 | $3.98 | $3.98 | 0 | — | — |
| 2022-11-09 | $3.98 | $3.98 | 0 | — | — |
| 2022-11-08 | $3.98 | $3.98 | 0 | — | — |
| 2022-11-07 | $3.98 | $3.98 | 0 | — | — |
| 2022-11-04 | $3.98 | $3.98 | 0 | — | — |
| 2022-11-03 | $3.98 | $3.98 | 1,000 | — | — |
| 2022-11-02 | $3.00 | $3.00 | 0 | — | — |
| 2022-11-01 | $3.00 | $3.00 | 0 | — | — |
| 2022-10-31 | $3.00 | $3.00 | 0 | — | — |
| 2022-10-28 | $3.00 | $3.00 | 0 | — | — |
| 2022-10-27 | $3.00 | $3.00 | 0 | — | — |
| 2022-10-26 | $3.00 | $3.00 | 0 | — | — |
| 2022-10-25 | $3.00 | $3.00 | 0 | — | — |
| 2022-10-24 | $3.00 | $3.00 | 1,000 | — | — |
| 2022-10-21 | $3.11 | $3.11 | 0 | — | — |
| 2022-10-20 | $3.11 | $3.11 | 0 | — | — |
| 2022-10-19 | $3.11 | $3.11 | 0 | — | — |
| 2022-10-18 | $3.11 | $3.11 | 0 | — | — |
| 2022-10-17 | $3.11 | $3.11 | 500 | — | — |
| 2022-10-14 | $3.06 | $3.06 | 500 | — | — |
| 2022-10-13 | $3.11 | $3.11 | 0 | — | — |
| 2022-10-12 | $3.11 | $3.11 | 700 | — | — |
| 2022-10-11 | $3.02 | $3.02 | 0 | — | — |
| 2022-10-10 | $3.02 | $3.02 | 900 | — | — |
| 2022-10-07 | $4.96 | $4.96 | 800 | — | — |
| 2022-10-06 | $4.10 | $4.10 | 100 | — | — |
| 2022-10-05 | $2.90 | $2.90 | 0 | — | — |
| 2022-10-04 | $2.90 | $2.90 | 0 | — | — |
| 2022-10-03 | $2.90 | $2.90 | 0 | — | — |
| 2022-09-30 | $2.90 | $2.90 | 0 | — | — |
| 2022-09-29 | $2.90 | $2.90 | 2,700 | — | — |
| 2022-09-28 | $3.50 | $3.50 | 0 | — | — |
| 2022-09-27 | $3.50 | $3.50 | 200 | — | — |
| 2022-09-26 | $3.50 | $3.50 | 200 | — | — |
| 2022-09-23 | $3.50 | $3.50 | 700 | — | — |
| 2022-09-22 | $3.02 | $3.02 | 0 | — | — |
| 2022-09-21 | $3.02 | $3.02 | 0 | — | — |
| 2022-09-20 | $3.02 | $3.02 | 1,500 | — | — |
| 2022-09-19 | $3.58 | $3.58 | 0 | — | — |
| 2022-09-16 | $3.58 | $3.58 | 600 | — | — |
| 2022-09-15 | $3.61 | $3.61 | 1,800 | — | — |
| 2022-09-14 | $4.30 | $4.30 | 300 | — | — |
| 2022-09-13 | $4.30 | $4.30 | 0 | — | — |
| 2022-09-12 | $4.30 | $4.30 | 0 | — | — |
| 2022-09-09 | $4.30 | $4.30 | 600 | — | — |
| 2022-09-08 | $4.01 | $4.01 | 300 | — | — |
| 2022-09-07 | $4.01 | $4.01 | 0 | — | — |
| 2022-09-06 | $4.01 | $4.01 | 2,600 | — | — |
| 2022-09-02 | $5.89 | $5.89 | 100 | — | — |
| 2022-09-01 | $5.89 | $5.89 | 0 | — | — |
| 2022-08-31 | $5.89 | $5.89 | 0 | — | — |
| 2022-08-30 | $5.89 | $5.89 | 500 | — | — |
| 2022-08-29 | $6.00 | $6.00 | 800 | — | — |
| 2022-08-26 | $7.50 | $7.50 | 0 | — | — |
| 2022-08-25 | $7.50 | $7.50 | 200 | — | — |
| 2022-08-24 | $6.50 | $6.50 | 0 | — | — |
| 2022-08-23 | $6.50 | $6.50 | 600 | — | — |
| 2022-08-22 | $8.99 | $8.99 | 0 | — | — |
| 2022-08-19 | $8.99 | $8.99 | 0 | — | — |
| 2022-08-18 | $8.99 | $8.99 | 0 | — | — |
| 2022-08-17 | $8.99 | $8.99 | 0 | — | — |
| 2022-08-16 | $8.99 | $8.99 | 0 | — | — |
| 2022-08-15 | $8.99 | $8.99 | 200 | — | — |
| 2022-08-12 | $6.00 | $6.00 | 1,100 | — | — |
| 2022-08-11 | $6.25 | $6.25 | 1,100 | — | — |
| 2022-08-10 | $6.50 | $6.50 | 100 | — | — |
| 2022-08-09 | $6.50 | $6.50 | 100 | — | — |
| 2022-08-08 | $5.05 | $5.05 | 0 | — | — |
| 2022-08-05 | $5.05 | $5.05 | 0 | — | — |
| 2022-08-04 | $5.05 | $5.05 | 0 | — | — |
| 2022-08-03 | $5.05 | $5.05 | 0 | — | — |
| 2022-08-02 | $5.05 | $5.05 | 0 | — | — |
| 2022-08-01 | $5.05 | $5.05 | 0 | — | — |
| 2022-07-29 | $5.05 | $5.05 | 0 | — | — |
| 2022-07-28 | $5.05 | $5.05 | 300 | — | — |
| 2022-07-27 | $3.54 | $3.54 | 0 | — | — |
| 2022-07-26 | $3.54 | $3.54 | 0 | — | — |
| 2022-07-25 | $3.54 | $3.54 | 0 | — | — |
| 2022-07-22 | $3.54 | $3.54 | 0 | — | — |
| 2022-07-21 | $3.54 | $3.54 | 900 | — | — |
| 2022-07-20 | $3.75 | $3.75 | 0 | — | — |
| 2022-07-19 | $3.75 | $3.75 | 0 | — | — |
| 2022-07-18 | $3.75 | $3.75 | 5,800 | — | — |
| 2022-07-15 | $5.60 | $5.60 | 700 | — | — |
| 2022-07-14 | $5.60 | $5.60 | 300 | — | — |
| 2022-07-13 | $6.97 | $6.97 | 1,000 | — | — |
| 2022-07-12 | $6.00 | $6.00 | 0 | — | — |
| 2022-07-11 | $6.00 | $6.00 | 0 | — | — |
| 2022-07-08 | $6.00 | $6.00 | 0 | — | — |
| 2022-07-07 | $6.00 | $6.00 | 0 | — | — |
| 2022-07-06 | $6.00 | $6.00 | 0 | — | — |
| 2022-07-05 | $6.00 | $6.00 | 0 | — | — |
| 2022-07-01 | $6.00 | $6.00 | 500 | — | — |
| 2022-06-30 | $2.10 | $2.10 | 0 | — | — |
| 2022-06-29 | $2.10 | $2.10 | 400 | — | — |
| 2022-06-28 | $2.10 | $2.10 | 11,300 | — | — |
| 2022-06-27 | $9.50 | $9.50 | 100 | — | — |
| 2022-06-24 | $10.00 | $10.00 | 0 | — | — |
| 2022-06-23 | $10.00 | $10.00 | 0 | — | — |
| 2022-06-22 | $10.00 | $10.00 | 0 | — | — |
| 2022-06-21 | $10.00 | $10.00 | 0 | — | — |
| 2022-06-17 | $10.00 | $10.00 | 0 | — | — |
| 2022-06-16 | $10.00 | $10.00 | 0 | — | — |
| 2022-06-15 | $10.00 | $10.00 | 0 | — | — |
| 2022-06-14 | $10.00 | $10.00 | 0 | — | — |
| 2022-06-13 | $10.00 | $10.00 | 0 | — | — |
| 2022-06-10 | $10.00 | $10.00 | 0 | — | — |
| 2022-06-09 | $10.00 | $10.00 | 0 | — | — |
| 2022-06-08 | $10.00 | $10.00 | 0 | — | — |
| 2022-06-07 | $10.00 | $10.00 | 0 | — | — |
| 2022-06-06 | $10.00 | $10.00 | 300 | — | — |
| 2022-06-03 | $8.00 | $8.00 | 0 | — | — |
| 2022-06-02 | $8.00 | $8.00 | 0 | — | — |
| 2022-06-01 | $8.00 | $8.00 | 0 | — | — |
| 2022-05-31 | $8.00 | $8.00 | 0 | — | — |
| 2022-05-27 | $8.00 | $8.00 | 0 | — | — |
| 2022-05-26 | $8.00 | $8.00 | 0 | — | — |
| 2022-05-25 | $8.00 | $8.00 | 0 | — | — |
| 2022-05-24 | $8.00 | $8.00 | 1,800 | — | — |
| 2022-05-23 | $12.25 | $12.25 | 0 | — | — |
| 2022-05-20 | $12.25 | $12.25 | 0 | — | — |
| 2022-05-19 | $12.25 | $12.25 | 0 | — | — |
| 2022-05-18 | $12.25 | $12.25 | 0 | — | — |
| 2022-05-17 | $12.25 | $12.25 | 0 | — | — |
| 2022-05-16 | $12.25 | $12.25 | 0 | — | — |
| 2022-05-13 | $12.25 | $12.25 | 0 | — | — |
| 2022-05-12 | $12.25 | $12.25 | 500 | — | — |
| 2022-05-11 | $14.25 | $14.25 | 0 | — | — |
| 2022-05-10 | $14.25 | $14.25 | 0 | — | — |
| 2022-05-09 | $14.25 | $14.25 | 0 | — | — |
| 2022-05-06 | $14.25 | $14.25 | 0 | — | — |
| 2022-05-05 | $14.25 | $14.25 | 100 | — | — |
| 2022-05-04 | $14.25 | $14.25 | 300 | — | — |
| 2022-05-03 | $16.00 | $16.00 | 0 | — | — |
| 2022-05-02 | $16.00 | $16.00 | 0 | — | — |
| 2022-04-29 | $16.00 | $16.00 | 0 | — | — |
| 2022-04-28 | $16.00 | $16.00 | 100 | — | — |
| 2022-04-27 | $16.00 | $16.00 | 100 | — | — |
| 2022-04-26 | $16.00 | $16.00 | 0 | — | — |
| 2022-04-25 | $16.00 | $16.00 | 300 | — | — |
| 2022-04-22 | $15.00 | $15.00 | 0 | — | — |
| 2022-04-21 | $15.00 | $15.00 | 200 | — | — |
| 2022-04-20 | $18.00 | $18.00 | 300 | — | — |
| 2022-04-19 | $18.00 | $18.00 | 0 | — | — |
| 2022-04-18 | $18.00 | $18.00 | 0 | — | — |
| 2022-04-14 | $18.00 | $18.00 | 0 | — | — |
| 2022-04-13 | $18.00 | $18.00 | 0 | — | — |
| 2022-04-12 | $18.00 | $18.00 | 400 | — | — |
| 2022-04-11 | $21.99 | $21.99 | 500 | — | — |
| 2022-04-08 | $21.99 | $21.99 | 0 | — | — |
| 2022-04-07 | $21.99 | $21.99 | 500 | — | — |
| 2022-04-06 | $23.88 | $23.88 | 700 | — | — |
| 2022-04-05 | $18.20 | $18.20 | 0 | — | — |
| 2022-04-04 | $18.20 | $18.20 | 0 | — | — |
| 2022-04-01 | $16.01 | $16.01 | 500 | — | — |
| 2022-03-31 | $18.20 | $18.20 | 0 | — | — |
| 2022-03-30 | $18.20 | $18.20 | 600 | — | — |
| 2022-03-29 | $18.20 | $18.20 | 100 | — | — |
| 2022-03-28 | $18.20 | $18.20 | 400 | — | — |
| 2022-03-25 | $19.00 | $19.00 | 100 | — | — |
| 2022-03-24 | $19.00 | $19.00 | 300 | — | — |
| 2022-03-23 | $19.00 | $19.00 | 700 | — | — |
| 2022-03-22 | $18.20 | $18.20 | 600 | — | — |
| 2022-03-21 | $15.00 | $15.00 | 600 | — | — |
| 2022-03-18 | $15.52 | $15.52 | 0 | — | — |
| 2022-03-17 | $15.52 | $15.52 | 0 | — | — |
| 2022-03-16 | $15.52 | $15.52 | 0 | — | — |
| 2022-03-15 | $15.52 | $15.52 | 0 | — | — |
| 2022-03-14 | $15.52 | $15.52 | 400 | — | — |
| 2022-03-11 | $18.50 | $18.50 | 0 | — | — |
| 2022-03-10 | $18.50 | $18.50 | 500 | — | — |
| 2022-03-09 | $17.00 | $17.00 | 0 | — | — |
| 2022-03-08 | $17.00 | $17.00 | 0 | — | — |
| 2022-03-07 | $17.00 | $17.00 | 0 | — | — |
| 2022-03-04 | $17.00 | $17.00 | 0 | — | — |
| 2022-03-03 | $17.00 | $17.00 | 0 | — | — |
| 2022-03-02 | $17.00 | $17.00 | 300 | — | — |
| 2022-03-01 | $16.00 | $16.00 | 0 | — | — |
| 2022-02-28 | $16.00 | $16.00 | 0 | — | — |
| 2022-02-25 | $16.00 | $16.00 | 200 | — | — |
| 2022-02-24 | $16.99 | $16.99 | 200 | — | — |
| 2022-02-23 | $15.55 | $15.55 | 0 | — | — |
| 2022-02-22 | $15.55 | $15.55 | 0 | — | — |
| 2022-02-18 | $15.55 | $15.55 | 0 | — | — |
| 2022-02-17 | $15.55 | $15.55 | 0 | — | — |
| 2022-02-16 | $15.55 | $15.55 | 100 | — | — |
| 2022-02-15 | $15.55 | $15.55 | 0 | — | — |
| 2022-02-14 | $15.55 | $15.55 | 0 | — | — |
| 2022-02-11 | $15.55 | $15.55 | 900 | — | — |
| 2022-02-10 | $19.00 | $19.00 | 500 | — | — |
| 2022-02-09 | $18.00 | $18.00 | 0 | — | — |
| 2022-02-08 | $18.00 | $18.00 | 0 | — | — |
| 2022-02-07 | $18.00 | $18.00 | 0 | — | — |
| 2022-02-04 | $18.00 | $18.00 | 400 | — | — |
| 2022-02-03 | $19.49 | $19.49 | 1,200 | — | — |
| 2022-02-02 | $12.25 | $12.25 | 0 | — | — |
| 2022-02-01 | $12.25 | $12.25 | 0 | — | — |
| 2022-01-31 | $12.25 | $12.25 | 200 | — | — |
| 2022-01-28 | $14.00 | $14.00 | 800 | — | — |
| 2022-01-27 | $16.00 | $16.00 | 0 | — | — |
| 2022-01-26 | $16.00 | $16.00 | 200 | — | — |
| 2022-01-25 | $16.50 | $16.50 | 0 | — | — |
| 2022-01-24 | $16.50 | $16.50 | 300 | — | — |
| 2022-01-21 | $16.50 | $16.50 | 0 | — | — |
| 2022-01-20 | $16.50 | $16.50 | 1,800 | — | — |
| 2022-01-19 | $17.00 | $17.00 | 400 | — | — |
| 2022-01-18 | $16.00 | $16.00 | 700 | — | — |
| 2022-01-14 | $19.49 | $19.49 | 300 | — | — |
| 2022-01-13 | $17.55 | $17.55 | 0 | — | — |
| 2022-01-12 | $17.55 | $17.55 | 0 | — | — |
| 2022-01-11 | $17.55 | $17.55 | 800 | — | — |
| 2022-01-10 | $18.10 | $18.10 | 600 | — | — |
| 2022-01-07 | $20.50 | $20.50 | 0 | — | — |
| 2022-01-06 | $20.50 | $20.50 | 300 | — | — |
| 2022-01-05 | $21.00 | $21.00 | 300 | — | — |
| 2022-01-04 | $19.50 | $19.50 | 0 | — | — |
| 2022-01-03 | $19.50 | $19.50 | 0 | — | — |