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
- 2011-08-31 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 | $3.04 | $3.04 | 17,975 | — | — |
| 2022-12-29 | $3.12 | $3.12 | 25,500 | — | — |
| 2022-12-28 | $2.88 | $2.88 | 11,675 | — | — |
| 2022-12-27 | $2.88 | $2.88 | 31,250 | — | — |
| 2022-12-23 | $3.04 | $3.04 | 10,825 | — | — |
| 2022-12-22 | $2.96 | $2.96 | 10,313 | — | — |
| 2022-12-21 | $3.04 | $3.04 | 8,988 | — | — |
| 2022-12-20 | $3.04 | $3.04 | 15,300 | — | — |
| 2022-12-19 | $3.04 | $3.04 | 7,738 | — | — |
| 2022-12-16 | $3.04 | $3.04 | 9,425 | — | — |
| 2022-12-15 | $3.12 | $3.12 | 4,838 | — | — |
| 2022-12-14 | $3.20 | $3.20 | 13,675 | — | — |
| 2022-12-13 | $3.12 | $3.12 | 13,488 | — | — |
| 2022-12-12 | $3.20 | $3.20 | 19,438 | — | — |
| 2022-12-09 | $3.20 | $3.20 | 9,263 | — | — |
| 2022-12-08 | $3.28 | $3.28 | 3,938 | — | — |
| 2022-12-07 | $3.28 | $3.28 | 12,163 | — | — |
| 2022-12-06 | $3.28 | $3.28 | 8,875 | — | — |
| 2022-12-05 | $3.36 | $3.36 | 7,163 | — | — |
| 2022-12-02 | $3.28 | $3.28 | 7,225 | — | — |
| 2022-12-01 | $3.20 | $3.20 | 2,450 | — | — |
| 2022-11-30 | $3.28 | $3.28 | 9,200 | — | — |
| 2022-11-29 | $3.28 | $3.28 | 23,275 | — | — |
| 2022-11-28 | $3.12 | $3.12 | 10,138 | — | — |
| 2022-11-25 | $3.20 | $3.20 | 8,300 | — | — |
| 2022-11-23 | $3.04 | $3.04 | 12,700 | — | — |
| 2022-11-22 | $3.20 | $3.20 | 8,475 | — | — |
| 2022-11-21 | $3.20 | $3.20 | 9,650 | — | — |
| 2022-11-18 | $3.28 | $3.28 | 7,513 | — | — |
| 2022-11-17 | $3.28 | $3.28 | 21,038 | — | — |
| 2022-11-16 | $3.36 | $3.36 | 10,100 | — | — |
| 2022-11-15 | $3.60 | $3.60 | 18,575 | — | — |
| 2022-11-14 | $3.52 | $3.52 | 7,888 | — | — |
| 2022-11-11 | $3.60 | $3.60 | 9,250 | — | — |
| 2022-11-10 | $3.60 | $3.60 | 13,238 | — | — |
| 2022-11-09 | $3.44 | $3.44 | 23,550 | — | — |
| 2022-11-08 | $3.36 | $3.36 | 17,600 | — | — |
| 2022-11-07 | $3.36 | $3.36 | 7,175 | — | — |
| 2022-11-04 | $3.20 | $3.20 | 7,388 | — | — |
| 2022-11-03 | $3.36 | $3.36 | 7,863 | — | — |
| 2022-11-02 | $3.28 | $3.28 | 11,300 | — | — |
| 2022-11-01 | $3.20 | $3.20 | 11,125 | — | — |
| 2022-10-31 | $3.36 | $3.36 | 26,613 | — | — |
| 2022-10-28 | $3.12 | $3.12 | 8,650 | — | — |
| 2022-10-27 | $3.20 | $3.20 | 7,100 | — | — |
| 2022-10-26 | $3.44 | $3.44 | 12,938 | — | — |
| 2022-10-25 | $3.28 | $3.28 | 10,563 | — | — |
| 2022-10-24 | $3.20 | $3.20 | 2,750 | — | — |
| 2022-10-21 | $3.04 | $3.04 | 6,863 | — | — |
| 2022-10-20 | $3.12 | $3.12 | 16,413 | — | — |
| 2022-10-19 | $3.12 | $3.12 | 5,500 | — | — |
| 2022-10-18 | $3.12 | $3.12 | 9,150 | — | — |
| 2022-10-17 | $3.28 | $3.28 | 1,238 | — | — |
| 2022-10-14 | $3.12 | $3.12 | 5,225 | — | — |
| 2022-10-13 | $3.12 | $3.12 | 6,563 | — | — |
| 2022-10-12 | $3.12 | $3.12 | 14,875 | — | — |
| 2022-10-11 | $3.12 | $3.12 | 31,125 | — | — |
| 2022-10-10 | $3.52 | $3.52 | 13,675 | — | — |
| 2022-10-07 | $3.20 | $3.20 | 6,650 | — | — |
| 2022-10-06 | $3.28 | $3.28 | 7,963 | — | — |
| 2022-10-05 | $3.36 | $3.36 | 14,425 | — | — |
| 2022-10-04 | $3.12 | $3.12 | 12,063 | — | — |
| 2022-10-03 | $3.12 | $3.12 | 9,938 | — | — |
| 2022-09-30 | $3.04 | $3.04 | 40,475 | — | — |
| 2022-09-29 | $3.04 | $3.04 | 72,463 | — | — |
| 2022-09-28 | $3.20 | $3.20 | 28,738 | — | — |
| 2022-09-27 | $3.20 | $3.20 | 49,538 | — | — |
| 2022-09-26 | $3.28 | $3.28 | 19,713 | — | — |
| 2022-09-23 | $3.36 | $3.36 | 21,350 | — | — |
| 2022-09-22 | $3.44 | $3.44 | 70,113 | — | — |
| 2022-09-21 | $3.76 | $3.76 | 9,313 | — | — |
| 2022-09-20 | $3.76 | $3.76 | 17,650 | — | — |
| 2022-09-19 | $3.92 | $3.92 | 21,475 | — | — |
| 2022-09-16 | $4.08 | $4.08 | 20,688 | — | — |
| 2022-09-15 | $4.40 | $4.40 | 17,025 | — | — |
| 2022-09-14 | $4.40 | $4.40 | 15,575 | — | — |
| 2022-09-13 | $4.40 | $4.40 | 18,088 | — | — |
| 2022-09-12 | $4.48 | $4.48 | 31,400 | — | — |
| 2022-09-09 | $4.56 | $4.56 | 51,813 | — | — |
| 2022-09-08 | $4.32 | $4.32 | 18,150 | — | — |
| 2022-09-07 | $4.08 | $4.08 | 28,363 | — | — |
| 2022-09-06 | $4.32 | $4.32 | 132,975 | — | — |
| 2022-09-02 | $3.76 | $3.76 | 20,225 | — | — |
| 2022-09-01 | $3.84 | $3.84 | 7,213 | — | — |
| 2022-08-31 | $3.76 | $3.76 | 14,013 | — | — |
| 2022-08-30 | $3.76 | $3.76 | 14,138 | — | — |
| 2022-08-29 | $3.76 | $3.76 | 15,900 | — | — |
| 2022-08-26 | $3.92 | $3.92 | 69,388 | — | — |
| 2022-08-25 | $3.76 | $3.76 | 14,100 | — | — |
| 2022-08-24 | $3.76 | $3.76 | 19,050 | — | — |
| 2022-08-23 | $3.76 | $3.76 | 31,875 | — | — |
| 2022-08-22 | $3.60 | $3.60 | 10,475 | — | — |
| 2022-08-19 | $3.60 | $3.60 | 18,063 | — | — |
| 2022-08-18 | $3.52 | $3.52 | 23,325 | — | — |
| 2022-08-17 | $3.52 | $3.52 | 73,600 | — | — |
| 2022-08-16 | $3.76 | $3.76 | 18,163 | — | — |
| 2022-08-15 | $3.68 | $3.68 | 28,675 | — | — |
| 2022-08-12 | $3.84 | $3.84 | 37,413 | — | — |
| 2022-08-11 | $3.84 | $3.84 | 60,188 | — | — |
| 2022-08-10 | $3.92 | $3.92 | 40,188 | — | — |
| 2022-08-09 | $3.52 | $3.52 | 50,175 | — | — |
| 2022-08-08 | $3.84 | $3.84 | 23,275 | — | — |
| 2022-08-05 | $3.84 | $3.84 | 12,225 | — | — |
| 2022-08-04 | $3.84 | $3.84 | 57,088 | — | — |
| 2022-08-03 | $3.92 | $3.92 | 76,325 | — | — |
| 2022-08-02 | $3.92 | $3.92 | 24,400 | — | — |
| 2022-08-01 | $3.84 | $3.84 | 14,875 | — | — |
| 2022-07-29 | $3.76 | $3.76 | 22,938 | — | — |
| 2022-07-28 | $3.76 | $3.76 | 20,113 | — | — |
| 2022-07-27 | $3.84 | $3.84 | 33,238 | — | — |
| 2022-07-26 | $3.92 | $3.92 | 18,725 | — | — |
| 2022-07-25 | $4.08 | $4.08 | 27,700 | — | — |
| 2022-07-22 | $4.00 | $4.00 | 14,338 | — | — |
| 2022-07-21 | $4.08 | $4.08 | 22,225 | — | — |
| 2022-07-20 | $4.16 | $4.16 | 21,225 | — | — |
| 2022-07-19 | $4.16 | $4.16 | 29,450 | — | — |
| 2022-07-18 | $4.16 | $4.16 | 35,788 | — | — |
| 2022-07-15 | $4.08 | $4.08 | 18,150 | — | — |
| 2022-07-14 | $3.92 | $3.92 | 35,350 | — | — |
| 2022-07-13 | $3.84 | $3.84 | 40,450 | — | — |
| 2022-07-12 | $3.76 | $3.76 | 21,575 | — | — |
| 2022-07-11 | $3.76 | $3.76 | 17,063 | — | — |
| 2022-07-08 | $3.84 | $3.84 | 23,450 | — | — |
| 2022-07-07 | $3.60 | $3.60 | 34,800 | — | — |
| 2022-07-06 | $3.52 | $3.52 | 26,950 | — | — |
| 2022-07-05 | $3.52 | $3.52 | 17,988 | — | — |
| 2022-07-01 | $3.52 | $3.52 | 14,200 | — | — |
| 2022-06-30 | $3.60 | $3.60 | 31,663 | — | — |
| 2022-06-29 | $3.68 | $3.68 | 69,763 | — | — |
| 2022-06-28 | $3.60 | $3.60 | 94,675 | — | — |
| 2022-06-27 | $3.76 | $3.76 | 72,400 | — | — |
| 2022-06-24 | $3.92 | $3.92 | 200,800 | — | — |
| 2022-06-23 | $3.36 | $3.36 | 131,275 | — | — |
| 2022-06-22 | $3.44 | $3.44 | 56,175 | — | — |
| 2022-06-21 | $3.60 | $3.60 | 65,450 | — | — |
| 2022-06-17 | $3.44 | $3.44 | 40,500 | — | — |
| 2022-06-16 | $3.36 | $3.36 | 59,413 | — | — |
| 2022-06-15 | $3.52 | $3.52 | 96,250 | — | — |
| 2022-06-14 | $3.60 | $3.60 | 90,113 | — | — |
| 2022-06-13 | $3.52 | $3.52 | 60,888 | — | — |
| 2022-06-10 | $3.76 | $3.76 | 171,938 | — | — |
| 2022-06-09 | $3.92 | $3.92 | 187,138 | — | — |
| 2022-06-08 | $4.32 | $4.32 | 33,613 | — | — |
| 2022-06-07 | $4.40 | $4.40 | 73,900 | — | — |
| 2022-06-06 | $4.16 | $4.16 | 54,425 | — | — |
| 2022-06-03 | $4.08 | $4.08 | 72,813 | — | — |
| 2022-06-02 | $4.24 | $4.24 | 94,125 | — | — |
| 2022-06-01 | $4.08 | $4.08 | 102,625 | — | — |
| 2022-05-31 | $4.48 | $4.48 | 44,025 | — | — |
| 2022-05-27 | $4.56 | $4.56 | 69,875 | — | — |
| 2022-05-26 | $4.80 | $4.80 | 88,288 | — | — |
| 2022-05-25 | $4.40 | $4.40 | 23,788 | — | — |
| 2022-05-24 | $4.32 | $4.32 | 146,988 | — | — |
| 2022-05-23 | $4.64 | $4.64 | 178,775 | — | — |
| 2022-05-20 | $4.64 | $4.64 | 183,313 | — | — |
| 2022-05-19 | $4.56 | $4.56 | 310,350 | — | — |
| 2022-05-18 | $4.08 | $4.08 | 186,563 | — | — |
| 2022-05-17 | $4.08 | $4.08 | 162,213 | — | — |
| 2022-05-16 | $4.16 | $4.16 | 194,350 | — | — |
| 2022-05-13 | $4.00 | $4.00 | 836,675 | — | — |
| 2022-05-12 | $7.36 | $7.36 | 81,000 | — | — |
| 2022-05-11 | $8.00 | $8.00 | 16,050 | — | — |
| 2022-05-10 | $8.48 | $8.48 | 31,513 | — | — |
| 2022-05-09 | $9.36 | $9.36 | 87,638 | — | — |
| 2022-05-06 | $9.92 | $9.92 | 31,275 | — | — |
| 2022-05-05 | $10.24 | $10.24 | 19,588 | — | — |
| 2022-05-04 | $10.64 | $10.64 | 23,175 | — | — |
| 2022-05-03 | $11.12 | $11.12 | 19,850 | — | — |
| 2022-05-02 | $11.60 | $11.60 | 12,300 | — | — |
| 2022-04-29 | $11.36 | $11.36 | 21,013 | — | — |
| 2022-04-28 | $11.76 | $11.76 | 60,038 | — | — |
| 2022-04-27 | $12.08 | $12.08 | 17,025 | — | — |
| 2022-04-26 | $12.56 | $12.56 | 27,350 | — | — |
| 2022-04-25 | $13.52 | $13.52 | 27,775 | — | — |
| 2022-04-22 | $13.12 | $13.12 | 92,625 | — | — |
| 2022-04-21 | $14.96 | $14.96 | 45,050 | — | — |
| 2022-04-20 | $15.92 | $15.92 | 39,888 | — | — |
| 2022-04-19 | $15.84 | $15.84 | 23,025 | — | — |
| 2022-04-18 | $16.24 | $16.24 | 22,988 | — | — |
| 2022-04-14 | $16.24 | $16.24 | 44,425 | — | — |
| 2022-04-13 | $16.40 | $16.40 | 32,813 | — | — |
| 2022-04-12 | $15.84 | $15.84 | 66,838 | — | — |
| 2022-04-11 | $15.76 | $15.76 | 100,625 | — | — |
| 2022-04-08 | $17.20 | $17.20 | 57,888 | — | — |
| 2022-04-07 | $17.44 | $17.44 | 78,875 | — | — |
| 2022-04-06 | $18.48 | $18.48 | 82,475 | — | — |
| 2022-04-05 | $19.68 | $19.68 | 36,750 | — | — |
| 2022-04-04 | $19.68 | $19.68 | 46,113 | — | — |
| 2022-04-01 | $19.68 | $19.68 | 58,775 | — | — |
| 2022-03-31 | $19.60 | $19.60 | 34,975 | — | — |
| 2022-03-30 | $19.68 | $19.68 | 42,713 | — | — |
| 2022-03-29 | $20.40 | $20.40 | 78,050 | — | — |
| 2022-03-28 | $19.92 | $19.92 | 55,900 | — | — |
| 2022-03-25 | $20.96 | $20.96 | 175,438 | — | — |
| 2022-03-24 | $23.84 | $23.84 | 288,175 | — | — |
| 2022-03-23 | $37.44 | $37.44 | 5,738 | — | — |
| 2022-03-22 | $37.76 | $37.76 | 9,825 | — | — |
| 2022-03-21 | $39.60 | $39.60 | 5,813 | — | — |
| 2022-03-18 | $42.64 | $42.64 | 11,075 | — | — |
| 2022-03-17 | $46.40 | $46.40 | 1,063 | — | — |
| 2022-03-16 | $46.00 | $46.00 | 2,600 | — | — |
| 2022-03-15 | $46.32 | $46.32 | 1,488 | — | — |
| 2022-03-14 | $45.92 | $45.92 | 1,600 | — | — |
| 2022-03-11 | $47.44 | $47.44 | 888 | — | — |
| 2022-03-10 | $47.76 | $47.76 | 1,113 | — | — |
| 2022-03-09 | $47.44 | $47.44 | 1,325 | — | — |
| 2022-03-08 | $46.56 | $46.56 | 838 | — | — |
| 2022-03-07 | $45.60 | $45.60 | 3,063 | — | — |
| 2022-03-04 | $44.40 | $44.40 | 2,925 | — | — |
| 2022-03-03 | $44.96 | $44.96 | 3,000 | — | — |
| 2022-03-02 | $46.08 | $46.08 | 3,038 | — | — |
| 2022-03-01 | $45.60 | $45.60 | 3,188 | — | — |
| 2022-02-28 | $47.28 | $47.28 | 3,400 | — | — |
| 2022-02-25 | $47.60 | $47.60 | 3,363 | — | — |
| 2022-02-24 | $46.96 | $46.96 | 4,425 | — | — |
| 2022-02-23 | $48.96 | $48.96 | 10,813 | — | — |
| 2022-02-22 | $46.96 | $46.96 | 9,163 | — | — |
| 2022-02-18 | $46.40 | $46.40 | 3,488 | — | — |
| 2022-02-17 | $47.60 | $47.60 | 1,525 | — | — |
| 2022-02-16 | $48.08 | $48.08 | 1,988 | — | — |
| 2022-02-15 | $46.16 | $46.16 | 2,113 | — | — |
| 2022-02-14 | $44.88 | $44.88 | 2,300 | — | — |
| 2022-02-11 | $46.08 | $46.08 | 3,225 | — | — |
| 2022-02-10 | $47.76 | $47.76 | 3,838 | — | — |
| 2022-02-09 | $48.08 | $48.08 | 3,075 | — | — |
| 2022-02-08 | $47.92 | $47.92 | 3,100 | — | — |
| 2022-02-07 | $47.76 | $47.76 | 1,900 | — | — |
| 2022-02-04 | $47.76 | $47.76 | 2,600 | — | — |
| 2022-02-03 | $47.92 | $47.92 | 4,650 | — | — |
| 2022-02-02 | $48.00 | $48.00 | 7,050 | — | — |
| 2022-02-01 | $47.04 | $47.04 | 7,688 | — | — |
| 2022-01-31 | $45.68 | $45.68 | 4,025 | — | — |
| 2022-01-28 | $44.00 | $44.00 | 1,825 | — | — |
| 2022-01-27 | $44.08 | $44.08 | 2,638 | — | — |
| 2022-01-26 | $45.60 | $45.60 | 14,800 | — | — |
| 2022-01-25 | $43.92 | $43.92 | 2,888 | — | — |
| 2022-01-24 | $41.84 | $41.84 | 6,838 | — | — |
| 2022-01-21 | $42.40 | $42.40 | 7,750 | — | — |
| 2022-01-20 | $45.28 | $45.28 | 2,075 | — | — |
| 2022-01-19 | $47.52 | $47.52 | 4,000 | — | — |
| 2022-01-18 | $46.80 | $46.80 | 4,425 | — | — |
| 2022-01-14 | $44.96 | $44.96 | 2,625 | — | — |
| 2022-01-13 | $45.44 | $45.44 | 3,213 | — | — |
| 2022-01-12 | $46.00 | $46.00 | 11,138 | — | — |
| 2022-01-11 | $44.88 | $44.88 | 1,763 | — | — |
| 2022-01-10 | $44.00 | $44.00 | 4,588 | — | — |
| 2022-01-07 | $47.04 | $47.04 | 2,700 | — | — |
| 2022-01-06 | $47.84 | $47.84 | 3,500 | — | — |
| 2022-01-05 | $47.68 | $47.68 | 14,875 | — | — |
| 2022-01-04 | $47.76 | $47.76 | 9,163 | — | — |
| 2022-01-03 | $47.12 | $47.12 | 8,650 | — | — |