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
- 2021-02-24 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 | $2.41 | $2.41 | 3,920 | — | — |
| 2022-12-29 | $2.68 | $2.68 | 7,240 | — | — |
| 2022-12-28 | $2.55 | $2.55 | 3,960 | — | — |
| 2022-12-27 | $2.06 | $2.06 | 3,340 | — | — |
| 2022-12-23 | $2.00 | $2.00 | 4,820 | — | — |
| 2022-12-22 | $2.25 | $2.25 | 3,740 | — | — |
| 2022-12-21 | $2.40 | $2.40 | 3,940 | — | — |
| 2022-12-20 | $2.45 | $2.45 | 7,220 | — | — |
| 2022-12-19 | $2.49 | $2.49 | 7,400 | — | — |
| 2022-12-16 | $3.05 | $3.05 | 3,300 | — | — |
| 2022-12-15 | $3.35 | $3.35 | 2,780 | — | — |
| 2022-12-14 | $3.35 | $3.35 | 860 | — | — |
| 2022-12-13 | $3.65 | $3.65 | 2,080 | — | — |
| 2022-12-12 | $3.50 | $3.50 | 8,760 | — | — |
| 2022-12-09 | $3.75 | $3.75 | 960 | — | — |
| 2022-12-08 | $3.50 | $3.50 | 2,080 | — | — |
| 2022-12-07 | $3.52 | $3.52 | 4,860 | — | — |
| 2022-12-06 | $3.93 | $3.93 | 300 | — | — |
| 2022-12-05 | $3.65 | $3.65 | 5,140 | — | — |
| 2022-12-02 | $3.95 | $3.95 | 200 | — | — |
| 2022-12-01 | $4.10 | $4.10 | 520 | — | — |
| 2022-11-30 | $4.10 | $4.10 | 700 | — | — |
| 2022-11-29 | $4.34 | $4.34 | 620 | — | — |
| 2022-11-28 | $4.15 | $4.15 | 4,860 | — | — |
| 2022-11-25 | $3.95 | $3.95 | 240 | — | — |
| 2022-11-23 | $4.15 | $4.15 | 2,320 | — | — |
| 2022-11-22 | $3.95 | $3.95 | 2,820 | — | — |
| 2022-11-21 | $3.75 | $3.75 | 2,180 | — | — |
| 2022-11-18 | $3.83 | $3.83 | 360 | — | — |
| 2022-11-17 | $3.90 | $3.90 | 160 | — | — |
| 2022-11-16 | $3.88 | $3.87 | 820 | — | — |
| 2022-11-15 | $3.92 | $3.92 | 1,040 | — | — |
| 2022-11-14 | $3.90 | $3.90 | 1,920 | — | — |
| 2022-11-11 | $3.90 | $3.90 | 7,840 | — | — |
| 2022-11-10 | $3.98 | $3.98 | 12,860 | — | — |
| 2022-11-09 | $3.75 | $3.75 | 1,060 | — | — |
| 2022-11-08 | $3.80 | $3.80 | 1,400 | — | — |
| 2022-11-07 | $4.38 | $4.38 | 180 | — | — |
| 2022-11-04 | $4.21 | $4.21 | 580 | — | — |
| 2022-11-03 | $4.02 | $4.02 | 1,300 | — | — |
| 2022-11-02 | $3.96 | $3.96 | 260 | — | — |
| 2022-11-01 | $4.44 | $4.44 | 260 | — | — |
| 2022-10-31 | $4.08 | $4.08 | 2,520 | — | — |
| 2022-10-28 | $4.55 | $4.55 | 660 | — | — |
| 2022-10-27 | $4.45 | $4.45 | 740 | — | — |
| 2022-10-26 | $4.25 | $4.25 | 2,120 | — | — |
| 2022-10-25 | $4.62 | $4.62 | 1,100 | — | — |
| 2022-10-24 | $4.75 | $4.75 | 340 | — | — |
| 2022-10-21 | $4.37 | $4.37 | 920 | — | — |
| 2022-10-20 | $4.80 | $4.80 | 240 | — | — |
| 2022-10-19 | $4.61 | $4.61 | 620 | — | — |
| 2022-10-18 | $4.46 | $4.46 | 1,200 | — | — |
| 2022-10-17 | $4.55 | $4.55 | 220 | — | — |
| 2022-10-14 | $4.15 | $4.15 | 1,180 | — | — |
| 2022-10-13 | $4.43 | $4.43 | 1,320 | — | — |
| 2022-10-12 | $4.38 | $4.38 | 660 | — | — |
| 2022-10-11 | $4.50 | $4.50 | 1,720 | — | — |
| 2022-10-10 | $4.48 | $4.48 | 1,660 | — | — |
| 2022-10-07 | $4.40 | $4.40 | 1,060 | — | — |
| 2022-10-06 | $4.75 | $4.75 | 420 | — | — |
| 2022-10-05 | $4.80 | $4.80 | 1,100 | — | — |
| 2022-10-04 | $4.81 | $4.81 | 880 | — | — |
| 2022-10-03 | $4.94 | $4.94 | 2,000 | — | — |
| 2022-09-30 | $4.94 | $4.94 | 2,520 | — | — |
| 2022-09-29 | $4.90 | $4.90 | 1,340 | — | — |
| 2022-09-28 | $4.85 | $4.85 | 1,320 | — | — |
| 2022-09-27 | $4.66 | $4.66 | 5,840 | — | — |
| 2022-09-26 | $4.15 | $4.15 | 3,400 | — | — |
| 2022-09-23 | $4.49 | $4.49 | 3,160 | — | — |
| 2022-09-22 | $4.27 | $4.27 | 12,580 | — | — |
| 2022-09-21 | $4.56 | $4.56 | 14,080 | — | — |
| 2022-09-20 | $5.60 | $5.60 | 1,880 | — | — |
| 2022-09-19 | $5.65 | $5.65 | 32,920 | — | — |
| 2022-09-16 | $6.00 | $6.00 | 32,160 | — | — |
| 2022-09-15 | $8.00 | $8.00 | 7,420 | — | — |
| 2022-09-14 | $8.03 | $8.03 | 17,020 | — | — |
| 2022-09-13 | $8.50 | $8.50 | 13,680 | — | — |
| 2022-09-12 | $7.75 | $7.75 | 15,200 | — | — |
| 2022-09-09 | $9.25 | $9.25 | 12,120 | — | — |
| 2022-09-08 | $9.25 | $9.25 | 25,760 | — | — |
| 2022-09-07 | $7.40 | $7.40 | 11,740 | — | — |
| 2022-09-06 | $8.60 | $8.60 | 27,040 | — | — |
| 2022-09-02 | $6.90 | $6.90 | 2,460 | — | — |
| 2022-09-01 | $6.85 | $6.85 | 1,280 | — | — |
| 2022-08-31 | $6.80 | $6.80 | 780 | — | — |
| 2022-08-30 | $6.80 | $6.80 | 2,600 | — | — |
| 2022-08-29 | $6.70 | $6.70 | 940 | — | — |
| 2022-08-26 | $6.76 | $6.76 | 6,600 | — | — |
| 2022-08-25 | $6.65 | $6.65 | 2,560 | — | — |
| 2022-08-24 | $6.95 | $6.95 | 4,200 | — | — |
| 2022-08-23 | $7.40 | $7.40 | 1,740 | — | — |
| 2022-08-22 | $7.65 | $7.65 | 16,940 | — | — |
| 2022-08-19 | $8.75 | $8.75 | 14,780 | — | — |
| 2022-08-18 | $7.30 | $7.30 | 2,100 | — | — |
| 2022-08-17 | $6.80 | $6.80 | 920 | — | — |
| 2022-08-16 | $6.85 | $6.85 | 1,600 | — | — |
| 2022-08-15 | $7.15 | $7.15 | 1,120 | — | — |
| 2022-08-12 | $7.40 | $7.40 | 11,720 | — | — |
| 2022-08-11 | $7.85 | $7.85 | 3,320 | — | — |
| 2022-08-10 | $7.65 | $7.65 | 1,380 | — | — |
| 2022-08-09 | $7.33 | $7.33 | 7,960 | — | — |
| 2022-08-08 | $7.20 | $7.20 | 2,080 | — | — |
| 2022-08-05 | $7.50 | $7.50 | 18,920 | — | — |
| 2022-08-04 | $6.20 | $6.20 | 1,820 | — | — |
| 2022-08-03 | $6.15 | $6.15 | 5,260 | — | — |
| 2022-08-02 | $5.98 | $5.98 | 5,500 | — | — |
| 2022-08-01 | $5.95 | $5.95 | 8,080 | — | — |
| 2022-07-29 | $6.60 | $6.60 | 2,100 | — | — |
| 2022-07-28 | $6.65 | $6.65 | 1,040 | — | — |
| 2022-07-27 | $6.83 | $6.83 | 740 | — | — |
| 2022-07-26 | $6.78 | $6.78 | 1,380 | — | — |
| 2022-07-25 | $7.00 | $7.00 | 2,380 | — | — |
| 2022-07-22 | $6.98 | $6.98 | 1,360 | — | — |
| 2022-07-21 | $7.25 | $7.25 | 2,100 | — | — |
| 2022-07-20 | $7.15 | $7.15 | 500 | — | — |
| 2022-07-19 | $7.10 | $7.10 | 3,160 | — | — |
| 2022-07-18 | $7.50 | $7.50 | 1,200 | — | — |
| 2022-07-15 | $7.50 | $7.50 | 340 | — | — |
| 2022-07-14 | $7.75 | $7.75 | 1,020 | — | — |
| 2022-07-13 | $7.75 | $7.75 | 3,380 | — | — |
| 2022-07-12 | $7.85 | $7.85 | 1,020 | — | — |
| 2022-07-11 | $8.10 | $8.10 | 5,700 | — | — |
| 2022-07-08 | $8.45 | $8.45 | 1,240 | — | — |
| 2022-07-07 | $8.65 | $8.65 | 2,540 | — | — |
| 2022-07-06 | $7.95 | $7.95 | 1,900 | — | — |
| 2022-07-05 | $8.35 | $8.35 | 1,320 | — | — |
| 2022-07-01 | $8.55 | $8.55 | 3,200 | — | — |
| 2022-06-30 | $8.45 | $8.45 | 2,680 | — | — |
| 2022-06-29 | $7.90 | $7.90 | 1,180 | — | — |
| 2022-06-28 | $8.50 | $8.50 | 2,620 | — | — |
| 2022-06-27 | $8.90 | $8.90 | 5,600 | — | — |
| 2022-06-24 | $9.25 | $9.25 | 10,400 | — | — |
| 2022-06-23 | $6.70 | $6.70 | 2,940 | — | — |
| 2022-06-22 | $6.15 | $6.15 | 13,160 | — | — |
| 2022-06-21 | $6.90 | $6.90 | 7,320 | — | — |
| 2022-06-17 | $6.05 | $6.05 | 11,240 | — | — |
| 2022-06-16 | $7.45 | $7.45 | 3,700 | — | — |
| 2022-06-15 | $7.80 | $7.80 | 9,740 | — | — |
| 2022-06-14 | $8.00 | $8.00 | 7,520 | — | — |
| 2022-06-13 | $8.25 | $8.25 | 7,260 | — | — |
| 2022-06-10 | $8.25 | $8.25 | 6,220 | — | — |
| 2022-06-09 | $8.80 | $8.80 | 9,400 | — | — |
| 2022-06-08 | $9.20 | $9.20 | 6,540 | — | — |
| 2022-06-07 | $9.30 | $9.30 | 4,260 | — | — |
| 2022-06-06 | $9.63 | $9.63 | 11,600 | — | — |
| 2022-06-03 | $10.40 | $10.40 | 4,700 | — | — |
| 2022-06-02 | $9.95 | $9.95 | 2,620 | — | — |
| 2022-06-01 | $9.75 | $9.75 | 4,860 | — | — |
| 2022-05-31 | $9.95 | $9.95 | 6,520 | — | — |
| 2022-05-27 | $10.00 | $10.00 | 3,000 | — | — |
| 2022-05-26 | $9.65 | $9.65 | 8,200 | — | — |
| 2022-05-25 | $9.15 | $9.15 | 2,720 | — | — |
| 2022-05-24 | $9.10 | $9.10 | 6,960 | — | — |
| 2022-05-23 | $9.60 | $9.60 | 3,260 | — | — |
| 2022-05-20 | $9.51 | $9.51 | 12,860 | — | — |
| 2022-05-19 | $9.30 | $9.30 | 15,180 | — | — |
| 2022-05-18 | $9.80 | $9.80 | 55,540 | — | — |
| 2022-05-17 | $10.25 | $10.25 | 19,020 | — | — |
| 2022-05-16 | $10.45 | $10.45 | 31,540 | — | — |
| 2022-05-13 | $10.65 | $10.65 | 61,100 | — | — |
| 2022-05-12 | $9.00 | $9.00 | 49,920 | — | — |
| 2022-05-11 | $9.20 | $9.20 | 24,220 | — | — |
| 2022-05-10 | $9.50 | $9.50 | 51,560 | — | — |
| 2022-05-09 | $10.35 | $10.35 | 30,620 | — | — |
| 2022-05-06 | $12.15 | $12.15 | 72,500 | — | — |
| 2022-05-05 | $12.25 | $12.25 | 31,620 | — | — |
| 2022-05-04 | $12.35 | $12.35 | 93,420 | — | — |
| 2022-05-03 | $14.70 | $14.70 | 94,200 | — | — |
| 2022-05-02 | $15.55 | $15.55 | 159,060 | — | — |
| 2022-04-29 | $20.60 | $20.60 | 420,860 | — | — |
| 2022-04-28 | $23.50 | $23.50 | 11,083,460 | — | — |
| 2022-04-27 | $10.50 | $10.50 | 8,060 | — | — |
| 2022-04-26 | $9.70 | $9.70 | 980 | — | — |
| 2022-04-25 | $9.75 | $9.75 | 1,840 | — | — |
| 2022-04-22 | $9.50 | $9.50 | 1,620 | — | — |
| 2022-04-21 | $11.40 | $11.40 | 100 | — | — |
| 2022-04-20 | $11.07 | $11.07 | 1,020 | — | — |
| 2022-04-19 | $11.03 | $11.03 | 880 | — | — |
| 2022-04-18 | $11.20 | $11.20 | 1,060 | — | — |
| 2022-04-14 | $12.30 | $12.30 | 2,960 | — | — |
| 2022-04-13 | $12.45 | $12.45 | 10,320 | — | — |
| 2022-04-12 | $13.95 | $13.95 | 68,000 | — | — |
| 2022-04-11 | $10.65 | $10.65 | 660 | — | — |
| 2022-04-08 | $10.75 | $10.75 | 2,560 | — | — |
| 2022-04-07 | $10.50 | $10.50 | 1,180 | — | — |
| 2022-04-06 | $10.96 | $10.96 | 1,020 | — | — |
| 2022-04-05 | $11.00 | $11.00 | 380 | — | — |
| 2022-04-04 | $11.06 | $11.06 | 1,280 | — | — |
| 2022-04-01 | $10.95 | $10.95 | 1,540 | — | — |
| 2022-03-31 | $11.41 | $11.41 | 1,100 | — | — |
| 2022-03-30 | $11.38 | $11.38 | 2,040 | — | — |
| 2022-03-29 | $11.43 | $11.43 | 2,820 | — | — |
| 2022-03-28 | $11.00 | $11.00 | 2,340 | — | — |
| 2022-03-25 | $11.05 | $11.05 | 1,120 | — | — |
| 2022-03-24 | $11.95 | $11.95 | 2,700 | — | — |
| 2022-03-23 | $11.33 | $11.33 | 1,120 | — | — |
| 2022-03-22 | $11.65 | $11.65 | 7,980 | — | — |
| 2022-03-21 | $12.60 | $12.60 | 1,080 | — | — |
| 2022-03-18 | $12.90 | $12.90 | 2,080 | — | — |
| 2022-03-17 | $13.25 | $13.25 | 500 | — | — |
| 2022-03-16 | $13.85 | $13.85 | 820 | — | — |
| 2022-03-15 | $13.73 | $13.73 | 1,280 | — | — |
| 2022-03-14 | $14.05 | $14.05 | 2,280 | — | — |
| 2022-03-11 | $15.01 | $15.00 | 2,800 | — | — |
| 2022-03-10 | $15.00 | $15.00 | 1,380 | — | — |
| 2022-03-09 | $15.46 | $15.46 | 3,420 | — | — |
| 2022-03-08 | $14.95 | $14.95 | 3,860 | — | — |
| 2022-03-07 | $16.00 | $16.00 | 2,760 | — | — |
| 2022-03-04 | $16.94 | $16.94 | 1,220 | — | — |
| 2022-03-03 | $19.50 | $19.50 | 860 | — | — |
| 2022-03-02 | $20.05 | $20.05 | 1,940 | — | — |
| 2022-03-01 | $19.40 | $19.40 | 1,720 | — | — |
| 2022-02-28 | $17.45 | $17.45 | 1,900 | — | — |
| 2022-02-25 | $17.60 | $17.60 | 1,880 | — | — |
| 2022-02-24 | $19.50 | $19.50 | 960 | — | — |
| 2022-02-23 | $19.35 | $19.35 | 1,600 | — | — |
| 2022-02-22 | $18.63 | $18.63 | 400 | — | — |
| 2022-02-18 | $19.20 | $19.20 | 940 | — | — |
| 2022-02-17 | $20.15 | $20.15 | 5,280 | — | — |
| 2022-02-16 | $20.00 | $20.00 | 3,200 | — | — |
| 2022-02-15 | $19.20 | $19.20 | 1,680 | — | — |
| 2022-02-14 | $20.25 | $20.25 | 2,140 | — | — |
| 2022-02-11 | $23.40 | $23.40 | 2,760 | — | — |
| 2022-02-10 | $25.38 | $25.38 | 7,900 | — | — |
| 2022-02-09 | $24.90 | $24.90 | 840 | — | — |
| 2022-02-08 | $24.25 | $24.25 | 640 | — | — |
| 2022-02-07 | $26.00 | $26.00 | 1,520 | — | — |
| 2022-02-04 | $24.88 | $24.88 | 1,540 | — | — |
| 2022-02-03 | $25.68 | $25.68 | 1,460 | — | — |
| 2022-02-02 | $28.25 | $28.25 | 1,720 | — | — |
| 2022-02-01 | $30.11 | $30.11 | 2,000 | — | — |
| 2022-01-31 | $32.58 | $32.58 | 7,020 | — | — |
| 2022-01-28 | $29.75 | $29.75 | 1,880 | — | — |
| 2022-01-27 | $25.00 | $25.00 | 2,220 | — | — |
| 2022-01-26 | $27.00 | $27.00 | 0 | — | — |
| 2022-01-25 | $27.00 | $27.00 | 40 | — | — |
| 2022-01-24 | $23.75 | $23.75 | 1,540 | — | — |
| 2022-01-21 | $28.75 | $28.75 | 2,860 | — | — |
| 2022-01-20 | $28.00 | $28.00 | 640 | — | — |
| 2022-01-19 | $25.00 | $25.00 | 6,340 | — | — |
| 2022-01-18 | $20.95 | $20.95 | 1,240 | — | — |
| 2022-01-14 | $20.50 | $20.50 | 940 | — | — |
| 2022-01-13 | $18.50 | $18.50 | 100 | — | — |
| 2022-01-12 | $19.95 | $19.95 | 240 | — | — |
| 2022-01-11 | $19.00 | $19.00 | 80 | — | — |
| 2022-01-10 | $18.25 | $18.25 | 400 | — | — |
| 2022-01-07 | $18.25 | $18.25 | 200 | — | — |
| 2022-01-06 | $18.25 | $18.25 | 420 | — | — |
| 2022-01-05 | $19.70 | $19.70 | 300 | — | — |
| 2022-01-04 | $18.75 | $18.75 | 420 | — | — |
| 2022-01-03 | $18.75 | $18.75 | 900 | — | — |