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
- 2010-07-21 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 | $2.80 | $2.80 | 122,850 | — | — |
| 2022-12-29 | $2.60 | $2.60 | 64,950 | — | — |
| 2022-12-28 | $2.40 | $2.40 | 69,850 | — | — |
| 2022-12-27 | $2.50 | $2.50 | 70,920 | — | — |
| 2022-12-23 | $2.70 | $2.70 | 47,210 | — | — |
| 2022-12-22 | $2.80 | $2.80 | 48,390 | — | — |
| 2022-12-21 | $2.90 | $2.90 | 64,310 | — | — |
| 2022-12-20 | $2.80 | $2.80 | 36,860 | — | — |
| 2022-12-19 | $2.80 | $2.80 | 73,840 | — | — |
| 2022-12-16 | $2.90 | $2.90 | 55,110 | — | — |
| 2022-12-15 | $3.00 | $3.00 | 57,550 | — | — |
| 2022-12-14 | $3.10 | $3.10 | 35,160 | — | — |
| 2022-12-13 | $3.00 | $3.00 | 97,060 | — | — |
| 2022-12-12 | $3.10 | $3.10 | 65,800 | — | — |
| 2022-12-09 | $3.10 | $3.10 | 63,640 | — | — |
| 2022-12-08 | $3.10 | $3.10 | 57,630 | — | — |
| 2022-12-07 | $3.10 | $3.10 | 94,280 | — | — |
| 2022-12-06 | $3.20 | $3.20 | 52,130 | — | — |
| 2022-12-05 | $3.50 | $3.50 | 35,940 | — | — |
| 2022-12-02 | $3.60 | $3.60 | 28,810 | — | — |
| 2022-12-01 | $3.70 | $3.70 | 120,750 | — | — |
| 2022-11-30 | $3.50 | $3.50 | 63,290 | — | — |
| 2022-11-29 | $3.40 | $3.40 | 43,720 | — | — |
| 2022-11-28 | $3.40 | $3.40 | 34,570 | — | — |
| 2022-11-25 | $3.50 | $3.50 | 12,130 | — | — |
| 2022-11-23 | $3.40 | $3.40 | 27,280 | — | — |
| 2022-11-22 | $3.50 | $3.50 | 39,920 | — | — |
| 2022-11-21 | $3.50 | $3.50 | 31,720 | — | — |
| 2022-11-18 | $3.70 | $3.70 | 20,430 | — | — |
| 2022-11-17 | $3.80 | $3.80 | 23,340 | — | — |
| 2022-11-16 | $3.80 | $3.80 | 56,010 | — | — |
| 2022-11-15 | $4.00 | $4.00 | 68,300 | — | — |
| 2022-11-14 | $3.90 | $3.90 | 44,350 | — | — |
| 2022-11-11 | $3.70 | $3.70 | 37,230 | — | — |
| 2022-11-10 | $3.60 | $3.60 | 54,150 | — | — |
| 2022-11-09 | $3.60 | $3.60 | 46,260 | — | — |
| 2022-11-08 | $4.00 | $4.00 | 75,200 | — | — |
| 2022-11-07 | $3.80 | $3.80 | 36,400 | — | — |
| 2022-11-04 | $4.00 | $4.00 | 40,390 | — | — |
| 2022-11-03 | $4.00 | $4.00 | 32,360 | — | — |
| 2022-11-02 | $4.00 | $4.00 | 40,180 | — | — |
| 2022-11-01 | $4.40 | $4.40 | 36,140 | — | — |
| 2022-10-31 | $4.30 | $4.30 | 18,600 | — | — |
| 2022-10-28 | $4.40 | $4.40 | 32,480 | — | — |
| 2022-10-27 | $4.20 | $4.20 | 29,210 | — | — |
| 2022-10-26 | $4.10 | $4.10 | 18,730 | — | — |
| 2022-10-25 | $4.10 | $4.10 | 27,020 | — | — |
| 2022-10-24 | $4.00 | $4.00 | 37,160 | — | — |
| 2022-10-21 | $4.00 | $4.00 | 25,640 | — | — |
| 2022-10-20 | $4.20 | $4.20 | 19,140 | — | — |
| 2022-10-19 | $4.30 | $4.30 | 63,310 | — | — |
| 2022-10-18 | $4.50 | $4.50 | 117,160 | — | — |
| 2022-10-17 | $4.20 | $4.20 | 24,170 | — | — |
| 2022-10-14 | $4.10 | $4.10 | 23,870 | — | — |
| 2022-10-13 | $4.10 | $4.10 | 34,610 | — | — |
| 2022-10-12 | $4.00 | $4.00 | 17,290 | — | — |
| 2022-10-11 | $4.10 | $4.10 | 27,090 | — | — |
| 2022-10-10 | $4.30 | $4.30 | 26,640 | — | — |
| 2022-10-07 | $4.10 | $4.10 | 25,690 | — | — |
| 2022-10-06 | $4.30 | $4.30 | 15,010 | — | — |
| 2022-10-05 | $4.40 | $4.40 | 9,210 | — | — |
| 2022-10-04 | $4.30 | $4.30 | 31,080 | — | — |
| 2022-10-03 | $4.40 | $4.40 | 22,620 | — | — |
| 2022-09-30 | $4.20 | $4.20 | 16,270 | — | — |
| 2022-09-29 | $4.40 | $4.40 | 28,400 | — | — |
| 2022-09-28 | $4.50 | $4.50 | 33,840 | — | — |
| 2022-09-27 | $4.20 | $4.20 | 30,460 | — | — |
| 2022-09-26 | $4.20 | $4.20 | 26,620 | — | — |
| 2022-09-23 | $4.00 | $4.00 | 54,440 | — | — |
| 2022-09-22 | $4.40 | $4.40 | 21,350 | — | — |
| 2022-09-21 | $4.60 | $4.60 | 32,530 | — | — |
| 2022-09-20 | $4.40 | $4.40 | 45,690 | — | — |
| 2022-09-19 | $4.60 | $4.60 | 51,460 | — | — |
| 2022-09-16 | $5.00 | $5.00 | 53,580 | — | — |
| 2022-09-15 | $5.00 | $5.00 | 29,730 | — | — |
| 2022-09-14 | $5.00 | $5.00 | 30,240 | — | — |
| 2022-09-13 | $5.00 | $5.00 | 61,660 | — | — |
| 2022-09-12 | $5.40 | $5.40 | 35,650 | — | — |
| 2022-09-09 | $5.40 | $5.40 | 21,100 | — | — |
| 2022-09-08 | $5.30 | $5.30 | 26,400 | — | — |
| 2022-09-07 | $5.30 | $5.30 | 21,170 | — | — |
| 2022-09-06 | $5.40 | $5.40 | 36,900 | — | — |
| 2022-09-02 | $5.30 | $5.30 | 49,820 | — | — |
| 2022-09-01 | $5.60 | $5.60 | 60,660 | — | — |
| 2022-08-31 | $5.70 | $5.70 | 74,130 | — | — |
| 2022-08-30 | $5.70 | $5.70 | 35,090 | — | — |
| 2022-08-29 | $5.80 | $5.80 | 33,700 | — | — |
| 2022-08-26 | $5.70 | $5.70 | 28,330 | — | — |
| 2022-08-25 | $5.90 | $5.90 | 38,460 | — | — |
| 2022-08-24 | $6.00 | $6.00 | 95,560 | — | — |
| 2022-08-23 | $5.40 | $5.40 | 46,620 | — | — |
| 2022-08-22 | $5.40 | $5.40 | 61,100 | — | — |
| 2022-08-19 | $5.60 | $5.60 | 55,590 | — | — |
| 2022-08-18 | $6.00 | $6.00 | 192,900 | — | — |
| 2022-08-17 | $6.00 | $6.00 | 80,460 | — | — |
| 2022-08-16 | $6.20 | $6.20 | 72,700 | — | — |
| 2022-08-15 | $6.40 | $6.40 | 168,820 | — | — |
| 2022-08-12 | $6.00 | $6.00 | 136,750 | — | — |
| 2022-08-11 | $5.80 | $5.80 | 20,450 | — | — |
| 2022-08-10 | $5.80 | $5.80 | 74,700 | — | — |
| 2022-08-09 | $6.30 | $6.30 | 77,830 | — | — |
| 2022-08-08 | $6.30 | $6.30 | 39,630 | — | — |
| 2022-08-05 | $6.10 | $6.10 | 22,790 | — | — |
| 2022-08-04 | $6.10 | $6.10 | 30,720 | — | — |
| 2022-08-03 | $6.10 | $6.10 | 20,260 | — | — |
| 2022-08-02 | $6.10 | $6.10 | 34,280 | — | — |
| 2022-08-01 | $6.20 | $6.20 | 26,000 | — | — |
| 2022-07-29 | $6.10 | $6.10 | 53,310 | — | — |
| 2022-07-28 | $5.90 | $5.90 | 43,590 | — | — |
| 2022-07-27 | $5.80 | $5.80 | 21,830 | — | — |
| 2022-07-26 | $5.60 | $5.60 | 15,900 | — | — |
| 2022-07-25 | $5.60 | $5.60 | 52,450 | — | — |
| 2022-07-22 | $5.90 | $5.90 | 48,350 | — | — |
| 2022-07-21 | $5.80 | $5.80 | 50,610 | — | — |
| 2022-07-20 | $6.00 | $6.00 | 113,720 | — | — |
| 2022-07-19 | $6.00 | $6.00 | 112,350 | — | — |
| 2022-07-18 | $5.60 | $5.60 | 124,080 | — | — |
| 2022-07-15 | $5.60 | $5.60 | 28,140 | — | — |
| 2022-07-14 | $5.70 | $5.70 | 26,880 | — | — |
| 2022-07-13 | $6.10 | $6.10 | 42,250 | — | — |
| 2022-07-12 | $5.80 | $5.80 | 10,330 | — | — |
| 2022-07-11 | $5.70 | $5.70 | 33,250 | — | — |
| 2022-07-08 | $6.20 | $6.20 | 26,910 | — | — |
| 2022-07-07 | $6.30 | $6.30 | 32,130 | — | — |
| 2022-07-06 | $6.00 | $6.00 | 6,910 | — | — |
| 2022-07-05 | $6.10 | $6.10 | 15,320 | — | — |
| 2022-07-01 | $6.20 | $6.20 | 17,200 | — | — |
| 2022-06-30 | $6.20 | $6.20 | 20,030 | — | — |
| 2022-06-29 | $6.30 | $6.30 | 69,190 | — | — |
| 2022-06-28 | $6.70 | $6.70 | 18,560 | — | — |
| 2022-06-27 | $7.00 | $7.00 | 25,750 | — | — |
| 2022-06-24 | $7.40 | $7.40 | 57,340 | — | — |
| 2022-06-23 | $7.10 | $7.10 | 53,130 | — | — |
| 2022-06-22 | $7.00 | $7.00 | 27,480 | — | — |
| 2022-06-21 | $7.20 | $7.20 | 31,060 | — | — |
| 2022-06-17 | $6.80 | $6.80 | 21,620 | — | — |
| 2022-06-16 | $7.00 | $7.00 | 35,490 | — | — |
| 2022-06-15 | $7.00 | $7.00 | 34,440 | — | — |
| 2022-06-14 | $6.60 | $6.60 | 70,620 | — | — |
| 2022-06-13 | $7.20 | $7.20 | 50,330 | — | — |
| 2022-06-10 | $7.80 | $7.80 | 42,360 | — | — |
| 2022-06-09 | $7.60 | $7.60 | 24,610 | — | — |
| 2022-06-08 | $8.00 | $8.00 | 32,300 | — | — |
| 2022-06-07 | $8.10 | $8.10 | 66,660 | — | — |
| 2022-06-06 | $7.60 | $7.60 | 62,960 | — | — |
| 2022-06-03 | $7.70 | $7.70 | 65,450 | — | — |
| 2022-06-02 | $8.30 | $8.30 | 67,270 | — | — |
| 2022-06-01 | $7.50 | $7.50 | 27,560 | — | — |
| 2022-05-31 | $7.60 | $7.60 | 78,610 | — | — |
| 2022-05-27 | $8.00 | $8.00 | 69,140 | — | — |
| 2022-05-26 | $7.90 | $7.90 | 47,650 | — | — |
| 2022-05-25 | $8.00 | $8.00 | 28,950 | — | — |
| 2022-05-24 | $7.70 | $7.70 | 24,270 | — | — |
| 2022-05-23 | $8.00 | $8.00 | 26,780 | — | — |
| 2022-05-20 | $7.70 | $7.70 | 34,230 | — | — |
| 2022-05-19 | $7.90 | $7.90 | 23,780 | — | — |
| 2022-05-18 | $7.50 | $7.50 | 19,820 | — | — |
| 2022-05-17 | $8.10 | $8.10 | 18,790 | — | — |
| 2022-05-16 | $8.10 | $8.10 | 17,860 | — | — |
| 2022-05-13 | $8.60 | $8.60 | 80,260 | — | — |
| 2022-05-12 | $7.50 | $7.50 | 62,900 | — | — |
| 2022-05-11 | $7.70 | $7.70 | 47,960 | — | — |
| 2022-05-10 | $8.20 | $8.20 | 54,760 | — | — |
| 2022-05-09 | $8.30 | $8.30 | 58,180 | — | — |
| 2022-05-06 | $9.00 | $9.00 | 63,360 | — | — |
| 2022-05-05 | $10.20 | $10.20 | 36,250 | — | — |
| 2022-05-04 | $10.50 | $10.50 | 116,780 | — | — |
| 2022-05-03 | $11.50 | $11.50 | 44,590 | — | — |
| 2022-05-02 | $11.20 | $11.20 | 50,410 | — | — |
| 2022-04-29 | $11.90 | $11.90 | 91,270 | — | — |
| 2022-04-28 | $11.80 | $11.80 | 52,890 | — | — |
| 2022-04-27 | $11.50 | $11.50 | 40,560 | — | — |
| 2022-04-26 | $11.30 | $11.30 | 48,740 | — | — |
| 2022-04-25 | $12.00 | $12.00 | 90,810 | — | — |
| 2022-04-22 | $13.10 | $13.10 | 48,710 | — | — |
| 2022-04-21 | $13.60 | $13.60 | 44,620 | — | — |
| 2022-04-20 | $14.30 | $14.30 | 41,460 | — | — |
| 2022-04-19 | $14.50 | $14.50 | 44,440 | — | — |
| 2022-04-18 | $14.60 | $14.60 | 30,930 | — | — |
| 2022-04-14 | $15.10 | $15.10 | 44,150 | — | — |
| 2022-04-13 | $15.30 | $15.30 | 79,940 | — | — |
| 2022-04-12 | $14.30 | $14.30 | 33,780 | — | — |
| 2022-04-11 | $14.30 | $14.30 | 74,250 | — | — |
| 2022-04-08 | $15.30 | $15.30 | 122,890 | — | — |
| 2022-04-07 | $15.30 | $15.30 | 84,200 | — | — |
| 2022-04-06 | $16.10 | $16.10 | 51,780 | — | — |
| 2022-04-05 | $16.10 | $16.10 | 151,110 | — | — |
| 2022-04-04 | $18.30 | $18.30 | 91,060 | — | — |
| 2022-04-01 | $18.50 | $18.50 | 208,140 | — | — |
| 2022-03-31 | $16.70 | $16.70 | 216,930 | — | — |
| 2022-03-30 | $16.10 | $16.10 | 128,450 | — | — |
| 2022-03-29 | $15.60 | $15.60 | 79,680 | — | — |
| 2022-03-28 | $16.80 | $16.80 | 95,820 | — | — |
| 2022-03-25 | $18.00 | $18.00 | 49,860 | — | — |
| 2022-03-24 | $18.40 | $18.40 | 45,310 | — | — |
| 2022-03-23 | $17.80 | $17.80 | 22,480 | — | — |
| 2022-03-22 | $18.00 | $18.00 | 44,800 | — | — |
| 2022-03-21 | $18.20 | $18.20 | 53,870 | — | — |
| 2022-03-18 | $17.70 | $17.70 | 64,020 | — | — |
| 2022-03-17 | $16.80 | $16.80 | 32,750 | — | — |
| 2022-03-16 | $16.60 | $16.60 | 42,590 | — | — |
| 2022-03-15 | $16.40 | $16.40 | 47,330 | — | — |
| 2022-03-14 | $16.00 | $16.00 | 89,470 | — | — |
| 2022-03-11 | $18.00 | $18.00 | 133,240 | — | — |
| 2022-03-10 | $18.00 | $18.00 | 138,460 | — | — |
| 2022-03-09 | $18.60 | $18.60 | 139,870 | — | — |
| 2022-03-08 | $17.80 | $17.80 | 627,310 | — | — |
| 2022-03-07 | $16.40 | $16.40 | 95,430 | — | — |
| 2022-03-04 | $16.30 | $16.30 | 48,970 | — | — |
| 2022-03-03 | $16.80 | $16.80 | 150,690 | — | — |
| 2022-03-02 | $17.70 | $17.70 | 122,070 | — | — |
| 2022-03-01 | $15.60 | $15.60 | 78,530 | — | — |
| 2022-02-28 | $14.60 | $14.60 | 72,430 | — | — |
| 2022-02-25 | $13.60 | $13.60 | 40,120 | — | — |
| 2022-02-24 | $13.40 | $13.40 | 64,220 | — | — |
| 2022-02-23 | $13.20 | $13.20 | 25,960 | — | — |
| 2022-02-22 | $13.10 | $13.10 | 32,660 | — | — |
| 2022-02-18 | $13.50 | $13.50 | 41,210 | — | — |
| 2022-02-17 | $14.20 | $14.20 | 36,010 | — | — |
| 2022-02-16 | $14.50 | $14.50 | 33,820 | — | — |
| 2022-02-15 | $14.20 | $14.20 | 24,000 | — | — |
| 2022-02-14 | $13.70 | $13.70 | 43,350 | — | — |
| 2022-02-11 | $14.40 | $14.40 | 41,450 | — | — |
| 2022-02-10 | $14.40 | $14.40 | 77,990 | — | — |
| 2022-02-09 | $14.60 | $14.60 | 25,900 | — | — |
| 2022-02-08 | $14.80 | $14.80 | 28,950 | — | — |
| 2022-02-07 | $14.60 | $14.60 | 29,680 | — | — |
| 2022-02-04 | $15.00 | $15.00 | 35,010 | — | — |
| 2022-02-03 | $14.30 | $14.30 | 43,870 | — | — |
| 2022-02-02 | $15.20 | $15.20 | 56,030 | — | — |
| 2022-02-01 | $15.00 | $15.00 | 44,090 | — | — |
| 2022-01-31 | $14.70 | $14.70 | 47,510 | — | — |
| 2022-01-28 | $13.70 | $13.70 | 29,870 | — | — |
| 2022-01-27 | $13.60 | $13.60 | 37,610 | — | — |
| 2022-01-26 | $14.00 | $14.00 | 48,720 | — | — |
| 2022-01-25 | $15.00 | $15.00 | 41,420 | — | — |
| 2022-01-24 | $14.20 | $14.20 | 83,670 | — | — |
| 2022-01-21 | $14.50 | $14.50 | 78,220 | — | — |
| 2022-01-20 | $15.20 | $15.20 | 60,570 | — | — |
| 2022-01-19 | $16.10 | $16.10 | 99,870 | — | — |
| 2022-01-18 | $14.80 | $14.80 | 97,510 | — | — |
| 2022-01-14 | $15.30 | $15.30 | 97,560 | — | — |
| 2022-01-13 | $15.20 | $15.20 | 118,770 | — | — |
| 2022-01-12 | $16.00 | $16.00 | 91,110 | — | — |
| 2022-01-11 | $15.10 | $15.10 | 60,460 | — | — |
| 2022-01-10 | $14.20 | $14.20 | 57,540 | — | — |
| 2022-01-07 | $14.20 | $14.20 | 121,640 | — | — |
| 2022-01-06 | $13.30 | $13.30 | 169,660 | — | — |
| 2022-01-05 | $14.70 | $14.70 | 1,054,160 | — | — |
| 2022-01-04 | $13.00 | $13.00 | 45,010 | — | — |
| 2022-01-03 | $13.20 | $13.20 | 69,100 | — | — |