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
- 1999-03-01 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 | $2.53 | $2.53 | 23,000 | — | — |
| 2022-12-29 | $2.43 | $2.43 | 31,600 | — | — |
| 2022-12-28 | $2.39 | $2.39 | 9,400 | — | — |
| 2022-12-27 | $2.52 | $2.52 | 36,600 | — | — |
| 2022-12-23 | $2.50 | $2.50 | 11,800 | — | — |
| 2022-12-22 | $2.58 | $2.58 | 15,600 | — | — |
| 2022-12-21 | $2.56 | $2.56 | 10,100 | — | — |
| 2022-12-20 | $2.45 | $2.45 | 20,400 | — | — |
| 2022-12-19 | $2.61 | $2.61 | 32,900 | — | — |
| 2022-12-16 | $2.67 | $2.67 | 15,900 | — | — |
| 2022-12-15 | $2.86 | $2.86 | 9,800 | — | — |
| 2022-12-14 | $2.90 | $2.90 | 29,100 | — | — |
| 2022-12-13 | $2.87 | $2.87 | 26,700 | — | — |
| 2022-12-12 | $3.01 | $3.01 | 10,100 | — | — |
| 2022-12-09 | $3.05 | $3.05 | 8,000 | — | — |
| 2022-12-08 | $3.06 | $3.06 | 28,100 | — | — |
| 2022-12-07 | $3.26 | $3.26 | 3,500 | — | — |
| 2022-12-06 | $3.25 | $3.25 | 7,200 | — | — |
| 2022-12-05 | $3.55 | $3.55 | 22,600 | — | — |
| 2022-12-02 | $3.69 | $3.69 | 8,000 | — | — |
| 2022-12-01 | $3.60 | $3.60 | 4,900 | — | — |
| 2022-11-30 | $3.50 | $3.50 | 10,600 | — | — |
| 2022-11-29 | $3.58 | $3.58 | 4,700 | — | — |
| 2022-11-28 | $3.66 | $3.66 | 6,500 | — | — |
| 2022-11-25 | $3.63 | $3.63 | 300 | — | — |
| 2022-11-23 | $3.62 | $3.62 | 13,900 | — | — |
| 2022-11-22 | $3.70 | $3.70 | 9,400 | — | — |
| 2022-11-21 | $3.84 | $3.84 | 2,600 | — | — |
| 2022-11-18 | $3.95 | $3.95 | 11,600 | — | — |
| 2022-11-17 | $4.17 | $4.17 | 13,500 | — | — |
| 2022-11-16 | $4.16 | $4.16 | 12,200 | — | — |
| 2022-11-15 | $4.21 | $4.21 | 12,900 | — | — |
| 2022-11-14 | $3.98 | $3.98 | 16,800 | — | — |
| 2022-11-11 | $3.70 | $3.70 | 15,800 | — | — |
| 2022-11-10 | $3.70 | $3.70 | 14,800 | — | — |
| 2022-11-09 | $3.53 | $3.53 | 8,500 | — | — |
| 2022-11-08 | $3.75 | $3.75 | 10,800 | — | — |
| 2022-11-07 | $3.88 | $3.88 | 9,100 | — | — |
| 2022-11-04 | $3.93 | $3.93 | 13,100 | — | — |
| 2022-11-03 | $4.00 | $4.00 | 7,400 | — | — |
| 2022-11-02 | $4.23 | $4.23 | 14,100 | — | — |
| 2022-11-01 | $4.23 | $4.23 | 6,400 | — | — |
| 2022-10-31 | $4.24 | $4.24 | 9,200 | — | — |
| 2022-10-28 | $4.41 | $4.41 | 27,500 | — | — |
| 2022-10-27 | $4.21 | $4.21 | 4,500 | — | — |
| 2022-10-26 | $4.19 | $4.19 | 7,400 | — | — |
| 2022-10-25 | $4.00 | $4.00 | 11,400 | — | — |
| 2022-10-24 | $3.98 | $3.98 | 16,500 | — | — |
| 2022-10-21 | $4.13 | $4.13 | 16,800 | — | — |
| 2022-10-20 | $4.16 | $4.16 | 15,400 | — | — |
| 2022-10-19 | $4.13 | $4.13 | 23,000 | — | — |
| 2022-10-18 | $4.18 | $4.18 | 26,200 | — | — |
| 2022-10-17 | $3.92 | $3.92 | 24,400 | — | — |
| 2022-10-14 | $4.01 | $4.01 | 16,100 | — | — |
| 2022-10-13 | $4.23 | $4.23 | 6,900 | — | — |
| 2022-10-12 | $4.25 | $4.25 | 4,400 | — | — |
| 2022-10-11 | $4.20 | $4.20 | 5,900 | — | — |
| 2022-10-10 | $4.20 | $4.20 | 22,600 | — | — |
| 2022-10-07 | $4.54 | $4.54 | 21,100 | — | — |
| 2022-10-06 | $4.87 | $4.87 | 21,300 | — | — |
| 2022-10-05 | $4.72 | $4.72 | 12,700 | — | — |
| 2022-10-04 | $4.71 | $4.71 | 23,000 | — | — |
| 2022-10-03 | $4.53 | $4.53 | 57,000 | — | — |
| 2022-09-30 | $4.63 | $4.63 | 106,900 | — | — |
| 2022-09-29 | $4.42 | $4.42 | 14,100 | — | — |
| 2022-09-28 | $4.41 | $4.41 | 14,000 | — | — |
| 2022-09-27 | $4.37 | $4.37 | 83,500 | — | — |
| 2022-09-26 | $4.50 | $4.50 | 115,800 | — | — |
| 2022-09-23 | $4.69 | $4.69 | 40,000 | — | — |
| 2022-09-22 | $4.77 | $4.77 | 35,400 | — | — |
| 2022-09-21 | $4.99 | $4.99 | 95,900 | — | — |
| 2022-09-20 | $4.77 | $4.77 | 103,100 | — | — |
| 2022-09-19 | $4.69 | $4.69 | 123,900 | — | — |
| 2022-09-16 | $5.00 | $5.00 | 326,700 | — | — |
| 2022-09-15 | $6.25 | $6.25 | 2,015,600 | — | — |
| 2022-09-14 | $6.45 | $6.45 | 1,796,447 | — | — |
| 2022-09-13 | $7.65 | $7.65 | 2,320 | — | — |
| 2022-09-12 | $7.65 | $7.65 | 6,407 | — | — |
| 2022-09-09 | $7.65 | $7.65 | 6,540 | — | — |
| 2022-09-08 | $7.50 | $7.50 | 15,567 | — | — |
| 2022-09-07 | $7.65 | $7.65 | 12,560 | — | — |
| 2022-09-06 | $7.50 | $7.50 | 4,653 | — | — |
| 2022-09-02 | $7.65 | $7.65 | 15,953 | — | — |
| 2022-09-01 | $7.50 | $7.50 | 8,087 | — | — |
| 2022-08-31 | $7.35 | $7.35 | 3,627 | — | — |
| 2022-08-30 | $7.50 | $7.50 | 12,060 | — | — |
| 2022-08-29 | $7.35 | $7.35 | 10,660 | — | — |
| 2022-08-26 | $7.65 | $7.65 | 14,367 | — | — |
| 2022-08-25 | $7.65 | $7.65 | 3,980 | — | — |
| 2022-08-24 | $7.80 | $7.80 | 3,833 | — | — |
| 2022-08-23 | $7.65 | $7.65 | 7,847 | — | — |
| 2022-08-22 | $7.80 | $7.80 | 10,887 | — | — |
| 2022-08-19 | $7.95 | $7.95 | 11,027 | — | — |
| 2022-08-18 | $7.80 | $7.80 | 7,867 | — | — |
| 2022-08-17 | $8.10 | $8.10 | 5,333 | — | — |
| 2022-08-16 | $8.10 | $8.10 | 5,127 | — | — |
| 2022-08-15 | $7.95 | $7.95 | 15,833 | — | — |
| 2022-08-12 | $8.10 | $8.10 | 6,320 | — | — |
| 2022-08-11 | $7.95 | $7.95 | 18,180 | — | — |
| 2022-08-10 | $7.80 | $7.80 | 34,400 | — | — |
| 2022-08-09 | $7.65 | $7.65 | 13,307 | — | — |
| 2022-08-08 | $7.65 | $7.65 | 12,340 | — | — |
| 2022-08-05 | $7.65 | $7.65 | 20,993 | — | — |
| 2022-08-04 | $7.80 | $7.80 | 11,760 | — | — |
| 2022-08-03 | $7.50 | $7.50 | 11,247 | — | — |
| 2022-08-02 | $7.35 | $7.35 | 5,720 | — | — |
| 2022-08-01 | $7.20 | $7.20 | 7,967 | — | — |
| 2022-07-29 | $7.50 | $7.50 | 10,453 | — | — |
| 2022-07-28 | $7.50 | $7.50 | 8,080 | — | — |
| 2022-07-27 | $7.65 | $7.65 | 16,420 | — | — |
| 2022-07-26 | $7.35 | $7.35 | 14,227 | — | — |
| 2022-07-25 | $7.65 | $7.65 | 15,793 | — | — |
| 2022-07-22 | $8.10 | $8.10 | 5,280 | — | — |
| 2022-07-21 | $8.40 | $8.40 | 4,793 | — | — |
| 2022-07-20 | $8.40 | $8.40 | 3,533 | — | — |
| 2022-07-19 | $8.25 | $8.25 | 9,860 | — | — |
| 2022-07-18 | $8.25 | $8.25 | 5,847 | — | — |
| 2022-07-15 | $8.10 | $8.10 | 3,167 | — | — |
| 2022-07-14 | $8.10 | $8.10 | 2,807 | — | — |
| 2022-07-13 | $8.55 | $8.55 | 4,513 | — | — |
| 2022-07-12 | $8.55 | $8.55 | 5,633 | — | — |
| 2022-07-11 | $8.55 | $8.55 | 4,933 | — | — |
| 2022-07-08 | $8.55 | $8.55 | 7,927 | — | — |
| 2022-07-07 | $8.70 | $8.70 | 19,967 | — | — |
| 2022-07-06 | $8.10 | $8.10 | 7,747 | — | — |
| 2022-07-05 | $7.95 | $7.95 | 1,907 | — | — |
| 2022-07-01 | $7.95 | $7.95 | 20,853 | — | — |
| 2022-06-30 | $7.95 | $7.95 | 10,513 | — | — |
| 2022-06-29 | $7.95 | $7.95 | 3,667 | — | — |
| 2022-06-28 | $7.95 | $7.95 | 14,260 | — | — |
| 2022-06-27 | $7.80 | $7.80 | 7,280 | — | — |
| 2022-06-24 | $7.50 | $7.50 | 14,793 | — | — |
| 2022-06-23 | $7.95 | $7.95 | 4,880 | — | — |
| 2022-06-22 | $7.80 | $7.80 | 3,467 | — | — |
| 2022-06-21 | $7.80 | $7.80 | 6,827 | — | — |
| 2022-06-17 | $7.65 | $7.65 | 6,813 | — | — |
| 2022-06-16 | $7.50 | $7.50 | 10,760 | — | — |
| 2022-06-15 | $7.65 | $7.65 | 6,973 | — | — |
| 2022-06-14 | $7.50 | $7.50 | 12,180 | — | — |
| 2022-06-13 | $7.65 | $7.65 | 7,780 | — | — |
| 2022-06-10 | $8.25 | $8.25 | 14,933 | — | — |
| 2022-06-09 | $8.25 | $8.25 | 8,367 | — | — |
| 2022-06-08 | $7.95 | $7.95 | 8,513 | — | — |
| 2022-06-07 | $7.50 | $7.50 | 8,993 | — | — |
| 2022-06-06 | $7.65 | $7.65 | 3,753 | — | — |
| 2022-06-03 | $7.80 | $7.80 | 4,993 | — | — |
| 2022-06-02 | $7.65 | $7.65 | 12,493 | — | — |
| 2022-06-01 | $7.50 | $7.50 | 11,820 | — | — |
| 2022-05-31 | $7.65 | $7.65 | 13,033 | — | — |
| 2022-05-27 | $7.05 | $7.05 | 7,947 | — | — |
| 2022-05-26 | $6.75 | $6.75 | 9,440 | — | — |
| 2022-05-25 | $7.05 | $7.05 | 19,427 | — | — |
| 2022-05-24 | $6.90 | $6.90 | 17,140 | — | — |
| 2022-05-23 | $6.90 | $6.90 | 5,713 | — | — |
| 2022-05-20 | $6.90 | $6.90 | 4,520 | — | — |
| 2022-05-19 | $6.90 | $6.90 | 3,687 | — | — |
| 2022-05-18 | $6.90 | $6.90 | 4,033 | — | — |
| 2022-05-17 | $6.90 | $6.90 | 2,987 | — | — |
| 2022-05-16 | $6.75 | $6.75 | 24,280 | — | — |
| 2022-05-13 | $6.60 | $6.60 | 15,427 | — | — |
| 2022-05-12 | $6.15 | $6.15 | 24,587 | — | — |
| 2022-05-11 | $6.45 | $6.45 | 19,313 | — | — |
| 2022-05-10 | $6.30 | $6.30 | 19,147 | — | — |
| 2022-05-09 | $6.15 | $6.15 | 72,153 | — | — |
| 2022-05-06 | $7.05 | $7.05 | 36,453 | — | — |
| 2022-05-05 | $7.80 | $7.80 | 21,467 | — | — |
| 2022-05-04 | $8.10 | $8.10 | 12,140 | — | — |
| 2022-05-03 | $8.25 | $8.25 | 34,693 | — | — |
| 2022-05-02 | $7.80 | $7.80 | 17,987 | — | — |
| 2022-04-29 | $7.65 | $7.65 | 34,233 | — | — |
| 2022-04-28 | $8.55 | $8.55 | 109,553 | — | — |
| 2022-04-27 | $9.15 | $9.15 | 567,753 | — | — |
| 2022-04-26 | $9.45 | $9.45 | 8,207 | — | — |
| 2022-04-25 | $9.60 | $9.60 | 12,293 | — | — |
| 2022-04-22 | $9.60 | $9.60 | 5,333 | — | — |
| 2022-04-21 | $9.75 | $9.75 | 4,933 | — | — |
| 2022-04-20 | $9.90 | $9.90 | 6,260 | — | — |
| 2022-04-19 | $9.75 | $9.75 | 21,120 | — | — |
| 2022-04-18 | $10.05 | $10.05 | 4,707 | — | — |
| 2022-04-14 | $10.20 | $10.20 | 3,220 | — | — |
| 2022-04-13 | $10.50 | $10.50 | 6,720 | — | — |
| 2022-04-12 | $10.20 | $10.20 | 14,173 | — | — |
| 2022-04-11 | $10.50 | $10.50 | 8,573 | — | — |
| 2022-04-08 | $10.65 | $10.65 | 12,733 | — | — |
| 2022-04-07 | $10.80 | $10.80 | 6,433 | — | — |
| 2022-04-06 | $10.65 | $10.65 | 7,193 | — | — |
| 2022-04-05 | $10.80 | $10.80 | 6,807 | — | — |
| 2022-04-04 | $11.10 | $11.10 | 6,060 | — | — |
| 2022-04-01 | $11.10 | $11.10 | 9,987 | — | — |
| 2022-03-31 | $10.80 | $10.80 | 7,413 | — | — |
| 2022-03-30 | $11.40 | $11.40 | 12,533 | — | — |
| 2022-03-29 | $11.40 | $11.40 | 16,080 | — | — |
| 2022-03-28 | $11.10 | $11.10 | 11,093 | — | — |
| 2022-03-25 | $11.40 | $11.40 | 20,287 | — | — |
| 2022-03-24 | $11.70 | $11.70 | 40,020 | — | — |
| 2022-03-23 | $10.95 | $10.95 | 19,047 | — | — |
| 2022-03-22 | $11.10 | $11.10 | 24,547 | — | — |
| 2022-03-21 | $11.25 | $11.25 | 15,200 | — | — |
| 2022-03-18 | $11.10 | $11.10 | 46,147 | — | — |
| 2022-03-17 | $10.20 | $10.20 | 32,020 | — | — |
| 2022-03-16 | $9.90 | $9.90 | 14,760 | — | — |
| 2022-03-15 | $9.45 | $9.45 | 16,627 | — | — |
| 2022-03-14 | $9.75 | $9.75 | 27,487 | — | — |
| 2022-03-11 | $10.20 | $10.20 | 20,087 | — | — |
| 2022-03-10 | $10.65 | $10.65 | 15,107 | — | — |
| 2022-03-09 | $10.50 | $10.50 | 22,340 | — | — |
| 2022-03-08 | $10.35 | $10.35 | 9,767 | — | — |
| 2022-03-07 | $10.20 | $10.20 | 14,280 | — | — |
| 2022-03-04 | $10.50 | $10.50 | 10,407 | — | — |
| 2022-03-03 | $10.80 | $10.80 | 7,840 | — | — |
| 2022-03-02 | $10.80 | $10.80 | 11,653 | — | — |
| 2022-03-01 | $10.65 | $10.65 | 7,247 | — | — |
| 2022-02-28 | $10.50 | $10.50 | 5,533 | — | — |
| 2022-02-25 | $10.95 | $10.95 | 11,240 | — | — |
| 2022-02-24 | $10.80 | $10.80 | 21,420 | — | — |
| 2022-02-23 | $10.80 | $10.80 | 14,433 | — | — |
| 2022-02-22 | $11.40 | $11.40 | 20,967 | — | — |
| 2022-02-18 | $11.55 | $11.55 | 11,840 | — | — |
| 2022-02-17 | $11.55 | $11.55 | 12,100 | — | — |
| 2022-02-16 | $11.55 | $11.55 | 5,793 | — | — |
| 2022-02-15 | $11.70 | $11.70 | 5,160 | — | — |
| 2022-02-14 | $11.40 | $11.40 | 11,760 | — | — |
| 2022-02-11 | $11.25 | $11.25 | 12,607 | — | — |
| 2022-02-10 | $11.85 | $11.85 | 8,767 | — | — |
| 2022-02-09 | $11.85 | $11.85 | 18,747 | — | — |
| 2022-02-08 | $11.55 | $11.55 | 5,173 | — | — |
| 2022-02-07 | $11.40 | $11.40 | 9,640 | — | — |
| 2022-02-04 | $11.25 | $11.25 | 12,533 | — | — |
| 2022-02-03 | $10.95 | $10.95 | 5,300 | — | — |
| 2022-02-02 | $11.40 | $11.40 | 14,627 | — | — |
| 2022-02-01 | $11.70 | $11.70 | 14,700 | — | — |
| 2022-01-31 | $11.55 | $11.55 | 24,007 | — | — |
| 2022-01-28 | $10.95 | $10.95 | 18,500 | — | — |
| 2022-01-27 | $10.80 | $10.80 | 21,973 | — | — |
| 2022-01-26 | $10.80 | $10.80 | 18,273 | — | — |
| 2022-01-25 | $11.25 | $11.25 | 19,053 | — | — |
| 2022-01-24 | $10.80 | $10.80 | 74,020 | — | — |
| 2022-01-21 | $10.95 | $10.95 | 41,493 | — | — |
| 2022-01-20 | $11.40 | $11.40 | 29,773 | — | — |
| 2022-01-19 | $11.70 | $11.70 | 41,060 | — | — |
| 2022-01-18 | $12.00 | $12.00 | 29,280 | — | — |
| 2022-01-14 | $12.30 | $12.30 | 45,700 | — | — |
| 2022-01-13 | $12.15 | $12.15 | 56,820 | — | — |
| 2022-01-12 | $12.30 | $12.30 | 63,673 | — | — |
| 2022-01-11 | $13.05 | $13.05 | 64,520 | — | — |
| 2022-01-10 | $13.80 | $13.80 | 87,773 | — | — |
| 2022-01-07 | $13.95 | $13.95 | 61,233 | — | — |
| 2022-01-06 | $14.70 | $14.70 | 130,073 | — | — |
| 2022-01-05 | $15.15 | $15.15 | 607,353 | — | — |
| 2022-01-04 | $15.45 | $15.45 | 297,807 | — | — |
| 2022-01-03 | $13.35 | $13.35 | 28,280 | — | — |