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
- 2019-08-15 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 | $3.50 | $3.50 | 3,540 | — | — |
| 2022-12-29 | $3.50 | $3.50 | 2,220 | — | — |
| 2022-12-28 | $3.36 | $3.36 | 2,860 | — | — |
| 2022-12-27 | $3.30 | $3.30 | 2,465 | — | — |
| 2022-12-23 | $3.50 | $3.50 | 3,255 | — | — |
| 2022-12-22 | $3.52 | $3.52 | 8,785 | — | — |
| 2022-12-21 | $3.56 | $3.56 | 28,800 | — | — |
| 2022-12-20 | $3.50 | $3.50 | 4,705 | — | — |
| 2022-12-19 | $3.60 | $3.60 | 10,920 | — | — |
| 2022-12-16 | $3.50 | $3.50 | 19,775 | — | — |
| 2022-12-15 | $4.06 | $4.06 | 6,280 | — | — |
| 2022-12-14 | $4.30 | $4.30 | 5,860 | — | — |
| 2022-12-13 | $4.40 | $4.40 | 13,975 | — | — |
| 2022-12-12 | $4.42 | $4.42 | 11,410 | — | — |
| 2022-12-09 | $4.12 | $4.12 | 2,300 | — | — |
| 2022-12-08 | $4.12 | $4.12 | 21,860 | — | — |
| 2022-12-07 | $3.70 | $3.70 | 4,705 | — | — |
| 2022-12-06 | $3.84 | $3.84 | 26,390 | — | — |
| 2022-12-05 | $3.94 | $3.94 | 44,595 | — | — |
| 2022-12-02 | $3.90 | $3.90 | 12,735 | — | — |
| 2022-12-01 | $3.90 | $3.90 | 11,110 | — | — |
| 2022-11-30 | $4.00 | $4.00 | 1,680 | — | — |
| 2022-11-29 | $3.94 | $3.94 | 6,480 | — | — |
| 2022-11-28 | $3.98 | $3.98 | 4,420 | — | — |
| 2022-11-25 | $4.20 | $4.20 | 5,670 | — | — |
| 2022-11-23 | $4.20 | $4.20 | 2,585 | — | — |
| 2022-11-22 | $3.90 | $3.90 | 6,225 | — | — |
| 2022-11-21 | $3.82 | $3.82 | 7,460 | — | — |
| 2022-11-18 | $3.94 | $3.94 | 3,485 | — | — |
| 2022-11-17 | $3.90 | $3.90 | 26,835 | — | — |
| 2022-11-16 | $4.20 | $4.20 | 6,825 | — | — |
| 2022-11-15 | $4.20 | $4.20 | 23,740 | — | — |
| 2022-11-14 | $4.20 | $4.20 | 30,330 | — | — |
| 2022-11-11 | $4.60 | $4.60 | 5,750 | — | — |
| 2022-11-10 | $4.46 | $4.46 | 10,800 | — | — |
| 2022-11-09 | $3.80 | $3.80 | 14,515 | — | — |
| 2022-11-08 | $4.20 | $4.20 | 16,025 | — | — |
| 2022-11-07 | $4.82 | $4.82 | 16,725 | — | — |
| 2022-11-04 | $5.04 | $5.04 | 17,060 | — | — |
| 2022-11-03 | $4.94 | $4.94 | 24,345 | — | — |
| 2022-11-02 | $5.10 | $5.10 | 40,675 | — | — |
| 2022-11-01 | $4.50 | $4.50 | 10,355 | — | — |
| 2022-10-31 | $4.80 | $4.80 | 19,275 | — | — |
| 2022-10-28 | $4.50 | $4.50 | 15,710 | — | — |
| 2022-10-27 | $4.92 | $4.92 | 20,210 | — | — |
| 2022-10-26 | $4.46 | $4.46 | 9,880 | — | — |
| 2022-10-25 | $4.70 | $4.70 | 26,230 | — | — |
| 2022-10-24 | $4.32 | $4.32 | 13,925 | — | — |
| 2022-10-21 | $4.22 | $4.22 | 13,315 | — | — |
| 2022-10-20 | $4.22 | $4.22 | 8,490 | — | — |
| 2022-10-19 | $4.02 | $4.02 | 10,195 | — | — |
| 2022-10-18 | $4.14 | $4.14 | 22,905 | — | — |
| 2022-10-17 | $4.22 | $4.22 | 11,545 | — | — |
| 2022-10-14 | $4.20 | $4.20 | 45,160 | — | — |
| 2022-10-13 | $4.62 | $4.62 | 45,430 | — | — |
| 2022-10-12 | $6.98 | $6.98 | 516,355 | — | — |
| 2022-10-11 | $3.80 | $3.80 | 6,155 | — | — |
| 2022-10-10 | $4.14 | $4.14 | 4,770 | — | — |
| 2022-10-07 | $4.18 | $4.18 | 6,335 | — | — |
| 2022-10-06 | $4.46 | $4.46 | 5,160 | — | — |
| 2022-10-05 | $4.46 | $4.46 | 4,370 | — | — |
| 2022-10-04 | $4.46 | $4.46 | 8,100 | — | — |
| 2022-10-03 | $4.36 | $4.36 | 6,610 | — | — |
| 2022-09-30 | $4.44 | $4.44 | 4,870 | — | — |
| 2022-09-29 | $4.84 | $4.84 | 11,930 | — | — |
| 2022-09-28 | $5.30 | $5.30 | 5,450 | — | — |
| 2022-09-27 | $5.40 | $5.40 | 2,605 | — | — |
| 2022-09-26 | $5.10 | $5.10 | 8,850 | — | — |
| 2022-09-23 | $6.02 | $6.02 | 3,185 | — | — |
| 2022-09-22 | $5.90 | $5.90 | 4,965 | — | — |
| 2022-09-21 | $6.20 | $6.20 | 4,680 | — | — |
| 2022-09-20 | $6.64 | $6.64 | 2,260 | — | — |
| 2022-09-19 | $6.36 | $6.36 | 3,900 | — | — |
| 2022-09-16 | $6.80 | $6.80 | 2,605 | — | — |
| 2022-09-15 | $7.28 | $7.28 | 6,510 | — | — |
| 2022-09-14 | $7.80 | $7.80 | 2,125 | — | — |
| 2022-09-13 | $7.60 | $7.60 | 4,345 | — | — |
| 2022-09-12 | $7.70 | $7.70 | 3,505 | — | — |
| 2022-09-09 | $7.58 | $7.58 | 3,980 | — | — |
| 2022-09-08 | $7.38 | $7.38 | 13,215 | — | — |
| 2022-09-07 | $6.44 | $6.44 | 28,550 | — | — |
| 2022-09-06 | $8.20 | $8.20 | 8,635 | — | — |
| 2022-09-02 | $8.24 | $8.24 | 2,230 | — | — |
| 2022-09-01 | $8.36 | $8.36 | 3,215 | — | — |
| 2022-08-31 | $8.20 | $8.20 | 4,735 | — | — |
| 2022-08-30 | $8.12 | $8.12 | 11,670 | — | — |
| 2022-08-29 | $7.80 | $7.80 | 11,420 | — | — |
| 2022-08-26 | $7.94 | $7.94 | 50,760 | — | — |
| 2022-08-25 | $8.00 | $8.00 | 144,040 | — | — |
| 2022-08-24 | $8.60 | $8.60 | 31,260 | — | — |
| 2022-08-23 | $12.00 | $12.00 | 3,555 | — | — |
| 2022-08-22 | $12.80 | $12.80 | 1,815 | — | — |
| 2022-08-19 | $13.30 | $13.30 | 1,525 | — | — |
| 2022-08-18 | $13.86 | $13.86 | 2,155 | — | — |
| 2022-08-17 | $14.26 | $14.26 | 750 | — | — |
| 2022-08-16 | $14.00 | $14.00 | 2,425 | — | — |
| 2022-08-15 | $14.22 | $14.22 | 770 | — | — |
| 2022-08-12 | $14.16 | $14.16 | 3,660 | — | — |
| 2022-08-11 | $14.72 | $14.72 | 4,525 | — | — |
| 2022-08-10 | $14.02 | $14.02 | 1,700 | — | — |
| 2022-08-09 | $13.94 | $13.94 | 5,560 | — | — |
| 2022-08-08 | $13.58 | $13.58 | 5,120 | — | — |
| 2022-08-05 | $13.86 | $13.86 | 13,880 | — | — |
| 2022-08-04 | $14.40 | $14.40 | 20,215 | — | — |
| 2022-08-03 | $15.14 | $15.14 | 6,250 | — | — |
| 2022-08-02 | $15.42 | $15.42 | 5,060 | — | — |
| 2022-08-01 | $16.40 | $16.40 | 2,250 | — | — |
| 2022-07-29 | $16.02 | $16.02 | 385 | — | — |
| 2022-07-28 | $16.10 | $16.10 | 1,795 | — | — |
| 2022-07-27 | $16.00 | $16.00 | 3,880 | — | — |
| 2022-07-26 | $16.20 | $16.20 | 550 | — | — |
| 2022-07-25 | $15.80 | $15.80 | 4,550 | — | — |
| 2022-07-22 | $16.40 | $16.40 | 4,015 | — | — |
| 2022-07-21 | $16.80 | $16.80 | 500 | — | — |
| 2022-07-20 | $17.20 | $17.20 | 3,120 | — | — |
| 2022-07-19 | $17.04 | $17.04 | 535 | — | — |
| 2022-07-18 | $16.20 | $16.20 | 1,295 | — | — |
| 2022-07-15 | $16.80 | $16.80 | 525 | — | — |
| 2022-07-14 | $17.38 | $17.38 | 685 | — | — |
| 2022-07-13 | $17.40 | $17.40 | 475 | — | — |
| 2022-07-12 | $17.20 | $17.20 | 520 | — | — |
| 2022-07-11 | $17.38 | $17.38 | 405 | — | — |
| 2022-07-08 | $17.54 | $17.54 | 330 | — | — |
| 2022-07-07 | $16.82 | $16.82 | 745 | — | — |
| 2022-07-06 | $17.00 | $17.00 | 1,875 | — | — |
| 2022-07-05 | $17.96 | $17.96 | 530 | — | — |
| 2022-07-01 | $17.84 | $17.84 | 1,815 | — | — |
| 2022-06-30 | $17.40 | $17.40 | 5,410 | — | — |
| 2022-06-29 | $20.40 | $20.40 | 26,045 | — | — |
| 2022-06-28 | $15.94 | $15.94 | 1,745 | — | — |
| 2022-06-27 | $16.38 | $16.38 | 1,655 | — | — |
| 2022-06-24 | $16.30 | $16.30 | 1,825 | — | — |
| 2022-06-23 | $17.34 | $17.34 | 3,610 | — | — |
| 2022-06-22 | $15.42 | $15.42 | 965 | — | — |
| 2022-06-21 | $14.80 | $14.80 | 1,430 | — | — |
| 2022-06-17 | $14.20 | $14.20 | 1,850 | — | — |
| 2022-06-16 | $13.60 | $13.60 | 2,745 | — | — |
| 2022-06-15 | $14.80 | $14.80 | 2,960 | — | — |
| 2022-06-14 | $14.80 | $14.80 | 255 | — | — |
| 2022-06-13 | $14.80 | $14.80 | 3,450 | — | — |
| 2022-06-10 | $15.80 | $15.80 | 2,385 | — | — |
| 2022-06-09 | $15.60 | $15.60 | 5,735 | — | — |
| 2022-06-08 | $16.80 | $16.80 | 1,825 | — | — |
| 2022-06-07 | $16.80 | $16.80 | 725 | — | — |
| 2022-06-06 | $16.76 | $16.76 | 1,330 | — | — |
| 2022-06-03 | $16.70 | $16.70 | 1,195 | — | — |
| 2022-06-02 | $16.70 | $16.70 | 510 | — | — |
| 2022-06-01 | $16.50 | $16.50 | 1,410 | — | — |
| 2022-05-31 | $16.82 | $16.82 | 8,585 | — | — |
| 2022-05-27 | $17.98 | $17.98 | 265 | — | — |
| 2022-05-26 | $17.60 | $17.60 | 265 | — | — |
| 2022-05-25 | $17.82 | $17.82 | 310 | — | — |
| 2022-05-24 | $17.60 | $17.60 | 2,880 | — | — |
| 2022-05-23 | $18.80 | $18.80 | 385 | — | — |
| 2022-05-20 | $19.00 | $19.00 | 2,485 | — | — |
| 2022-05-19 | $20.80 | $20.80 | 34,810 | — | — |
| 2022-05-18 | $19.00 | $19.00 | 13,195 | — | — |
| 2022-05-17 | $16.20 | $16.20 | 470 | — | — |
| 2022-05-16 | $16.00 | $16.00 | 865 | — | — |
| 2022-05-13 | $15.74 | $15.74 | 1,550 | — | — |
| 2022-05-12 | $14.92 | $14.92 | 3,660 | — | — |
| 2022-05-11 | $15.84 | $15.84 | 4,870 | — | — |
| 2022-05-10 | $16.60 | $16.60 | 2,620 | — | — |
| 2022-05-09 | $16.00 | $16.00 | 3,050 | — | — |
| 2022-05-06 | $17.18 | $17.18 | 1,280 | — | — |
| 2022-05-05 | $18.00 | $18.00 | 7,580 | — | — |
| 2022-05-04 | $18.42 | $18.42 | 2,560 | — | — |
| 2022-05-03 | $18.02 | $18.02 | 15,200 | — | — |
| 2022-05-02 | $18.44 | $18.44 | 5,105 | — | — |
| 2022-04-29 | $16.60 | $16.60 | 2,110 | — | — |
| 2022-04-28 | $16.40 | $16.40 | 1,925 | — | — |
| 2022-04-27 | $15.20 | $15.20 | 4,185 | — | — |
| 2022-04-26 | $15.20 | $15.20 | 2,085 | — | — |
| 2022-04-25 | $16.48 | $16.48 | 1,400 | — | — |
| 2022-04-22 | $16.00 | $16.00 | 10,010 | — | — |
| 2022-04-21 | $16.70 | $16.70 | 1,955 | — | — |
| 2022-04-20 | $17.60 | $17.60 | 1,855 | — | — |
| 2022-04-19 | $17.38 | $17.38 | 3,245 | — | — |
| 2022-04-18 | $16.00 | $16.00 | 2,995 | — | — |
| 2022-04-14 | $17.40 | $17.40 | 1,735 | — | — |
| 2022-04-13 | $17.90 | $17.90 | 9,000 | — | — |
| 2022-04-12 | $18.80 | $18.80 | 3,015 | — | — |
| 2022-04-11 | $19.60 | $19.60 | 7,845 | — | — |
| 2022-04-08 | $23.00 | $23.00 | 11,565 | — | — |
| 2022-04-07 | $19.20 | $19.20 | 2,380 | — | — |
| 2022-04-06 | $18.76 | $18.76 | 1,400 | — | — |
| 2022-04-05 | $18.90 | $18.90 | 870 | — | — |
| 2022-04-04 | $18.40 | $18.40 | 1,770 | — | — |
| 2022-04-01 | $18.78 | $18.78 | 4,940 | — | — |
| 2022-03-31 | $17.70 | $17.70 | 1,005 | — | — |
| 2022-03-30 | $17.70 | $17.70 | 2,785 | — | — |
| 2022-03-29 | $17.70 | $17.70 | 2,315 | — | — |
| 2022-03-28 | $18.00 | $18.00 | 2,835 | — | — |
| 2022-03-25 | $18.12 | $18.12 | 10,065 | — | — |
| 2022-03-24 | $18.00 | $18.00 | 11,525 | — | — |
| 2022-03-23 | $17.20 | $17.20 | 18,220 | — | — |
| 2022-03-22 | $17.20 | $17.20 | 5,985 | — | — |
| 2022-03-21 | $16.60 | $16.60 | 3,730 | — | — |
| 2022-03-18 | $16.80 | $16.80 | 9,100 | — | — |
| 2022-03-17 | $16.44 | $16.44 | 8,505 | — | — |
| 2022-03-16 | $15.20 | $15.20 | 5,915 | — | — |
| 2022-03-15 | $14.80 | $14.80 | 5,130 | — | — |
| 2022-03-14 | $16.00 | $16.00 | 3,350 | — | — |
| 2022-03-11 | $17.22 | $17.22 | 3,425 | — | — |
| 2022-03-10 | $18.80 | $18.80 | 1,790 | — | — |
| 2022-03-09 | $19.60 | $19.60 | 2,120 | — | — |
| 2022-03-08 | $18.66 | $18.66 | 2,740 | — | — |
| 2022-03-07 | $19.40 | $19.40 | 4,235 | — | — |
| 2022-03-04 | $19.12 | $19.12 | 2,565 | — | — |
| 2022-03-03 | $21.20 | $21.20 | 2,815 | — | — |
| 2022-03-02 | $22.40 | $22.40 | 1,925 | — | — |
| 2022-03-01 | $22.40 | $22.40 | 34,010 | — | — |
| 2022-02-28 | $23.60 | $23.60 | 1,585 | — | — |
| 2022-02-25 | $22.40 | $22.40 | 750 | — | — |
| 2022-02-24 | $22.20 | $22.20 | 8,365 | — | — |
| 2022-02-23 | $23.20 | $23.20 | 1,115 | — | — |
| 2022-02-22 | $22.60 | $22.60 | 2,630 | — | — |
| 2022-02-18 | $23.60 | $23.60 | 2,780 | — | — |
| 2022-02-17 | $24.00 | $24.00 | 4,480 | — | — |
| 2022-02-16 | $23.80 | $23.80 | 985 | — | — |
| 2022-02-15 | $23.60 | $23.60 | 9,330 | — | — |
| 2022-02-14 | $22.60 | $22.60 | 15,290 | — | — |
| 2022-02-11 | $23.40 | $23.40 | 6,160 | — | — |
| 2022-02-10 | $23.20 | $23.20 | 1,310 | — | — |
| 2022-02-09 | $22.00 | $22.00 | 10,060 | — | — |
| 2022-02-08 | $23.80 | $23.80 | 3,345 | — | — |
| 2022-02-07 | $23.00 | $23.00 | 6,345 | — | — |
| 2022-02-04 | $20.80 | $20.80 | 1,170 | — | — |
| 2022-02-03 | $20.60 | $20.60 | 1,920 | — | — |
| 2022-02-02 | $20.50 | $20.50 | 4,480 | — | — |
| 2022-02-01 | $20.40 | $20.40 | 2,820 | — | — |
| 2022-01-31 | $20.40 | $20.40 | 2,620 | — | — |
| 2022-01-28 | $20.00 | $20.00 | 2,550 | — | — |
| 2022-01-27 | $19.24 | $19.24 | 1,930 | — | — |
| 2022-01-26 | $20.40 | $20.40 | 4,740 | — | — |
| 2022-01-25 | $19.76 | $19.76 | 9,330 | — | — |
| 2022-01-24 | $18.82 | $18.82 | 13,455 | — | — |
| 2022-01-21 | $21.60 | $21.60 | 7,275 | — | — |
| 2022-01-20 | $21.40 | $21.40 | 2,115 | — | — |
| 2022-01-19 | $21.20 | $21.20 | 3,625 | — | — |
| 2022-01-18 | $22.00 | $22.00 | 2,630 | — | — |
| 2022-01-14 | $22.60 | $22.60 | 4,450 | — | — |
| 2022-01-13 | $22.00 | $22.00 | 2,560 | — | — |
| 2022-01-12 | $22.20 | $22.20 | 3,185 | — | — |
| 2022-01-11 | $20.80 | $20.80 | 2,730 | — | — |
| 2022-01-10 | $20.20 | $20.20 | 4,425 | — | — |
| 2022-01-07 | $21.40 | $21.40 | 1,605 | — | — |
| 2022-01-06 | $21.40 | $21.40 | 5,370 | — | — |
| 2022-01-05 | $20.40 | $20.40 | 6,325 | — | — |
| 2022-01-04 | $21.40 | $21.40 | 4,765 | — | — |
| 2022-01-03 | $21.60 | $21.60 | 4,925 | — | — |