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
- 2015-03-04 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 | $2.20 | $2.20 | 47,700 | — | — |
| 2022-12-29 | $2.07 | $2.07 | 77,400 | — | — |
| 2022-12-28 | $2.02 | $2.02 | 56,400 | — | — |
| 2022-12-27 | $1.93 | $1.93 | 87,200 | — | — |
| 2022-12-23 | $2.11 | $2.11 | 33,700 | — | — |
| 2022-12-22 | $2.24 | $2.24 | 53,200 | — | — |
| 2022-12-21 | $2.51 | $2.51 | 71,300 | — | — |
| 2022-12-20 | $2.60 | $2.60 | 26,500 | — | — |
| 2022-12-19 | $2.63 | $2.63 | 48,600 | — | — |
| 2022-12-16 | $2.60 | $2.60 | 78,000 | — | — |
| 2022-12-15 | $2.58 | $2.58 | 42,500 | — | — |
| 2022-12-14 | $2.81 | $2.81 | 96,900 | — | — |
| 2022-12-13 | $3.03 | $3.03 | 60,800 | — | — |
| 2022-12-12 | $3.07 | $3.07 | 104,700 | — | — |
| 2022-12-09 | $3.30 | $3.30 | 29,900 | — | — |
| 2022-12-08 | $3.28 | $3.28 | 68,000 | — | — |
| 2022-12-07 | $3.52 | $3.52 | 23,900 | — | — |
| 2022-12-06 | $3.61 | $3.61 | 82,400 | — | — |
| 2022-12-05 | $3.62 | $3.62 | 28,500 | — | — |
| 2022-12-02 | $3.80 | $3.80 | 64,300 | — | — |
| 2022-12-01 | $3.59 | $3.59 | 118,300 | — | — |
| 2022-11-30 | $3.46 | $3.46 | 248,200 | — | — |
| 2022-11-29 | $2.94 | $2.94 | 127,100 | — | — |
| 2022-11-28 | $2.90 | $2.90 | 410,400 | — | — |
| 2022-11-25 | $3.84 | $3.84 | 455,500 | — | — |
| 2022-11-23 | $4.64 | $4.64 | 17,255 | — | — |
| 2022-11-22 | $4.70 | $4.70 | 13,225 | — | — |
| 2022-11-21 | $4.74 | $4.74 | 22,415 | — | — |
| 2022-11-18 | $4.88 | $4.88 | 12,820 | — | — |
| 2022-11-17 | $5.12 | $5.12 | 5,185 | — | — |
| 2022-11-16 | $5.10 | $5.10 | 14,240 | — | — |
| 2022-11-15 | $5.02 | $5.02 | 14,390 | — | — |
| 2022-11-14 | $5.20 | $5.20 | 15,565 | — | — |
| 2022-11-11 | $5.00 | $5.00 | 11,710 | — | — |
| 2022-11-10 | $4.74 | $4.74 | 30,455 | — | — |
| 2022-11-09 | $4.70 | $4.70 | 11,290 | — | — |
| 2022-11-08 | $4.96 | $4.96 | 19,245 | — | — |
| 2022-11-07 | $5.02 | $5.02 | 29,955 | — | — |
| 2022-11-04 | $5.38 | $5.38 | 29,395 | — | — |
| 2022-11-03 | $5.26 | $5.26 | 344,130 | — | — |
| 2022-11-02 | $4.82 | $4.82 | 10,485 | — | — |
| 2022-11-01 | $4.74 | $4.74 | 13,610 | — | — |
| 2022-10-31 | $4.80 | $4.80 | 11,560 | — | — |
| 2022-10-28 | $4.80 | $4.80 | 14,865 | — | — |
| 2022-10-27 | $4.82 | $4.82 | 9,410 | — | — |
| 2022-10-26 | $4.78 | $4.78 | 17,145 | — | — |
| 2022-10-25 | $4.94 | $4.94 | 18,185 | — | — |
| 2022-10-24 | $4.74 | $4.74 | 18,830 | — | — |
| 2022-10-21 | $4.86 | $4.86 | 16,910 | — | — |
| 2022-10-20 | $5.00 | $5.00 | 10,215 | — | — |
| 2022-10-19 | $5.02 | $5.02 | 16,090 | — | — |
| 2022-10-18 | $4.90 | $4.90 | 22,645 | — | — |
| 2022-10-17 | $4.94 | $4.94 | 25,690 | — | — |
| 2022-10-14 | $4.82 | $4.82 | 11,575 | — | — |
| 2022-10-13 | $5.16 | $5.16 | 9,220 | — | — |
| 2022-10-12 | $5.14 | $5.14 | 29,055 | — | — |
| 2022-10-11 | $5.30 | $5.30 | 10,820 | — | — |
| 2022-10-10 | $5.46 | $5.46 | 12,240 | — | — |
| 2022-10-07 | $5.70 | $5.70 | 9,235 | — | — |
| 2022-10-06 | $5.80 | $5.80 | 3,530 | — | — |
| 2022-10-05 | $5.84 | $5.84 | 4,935 | — | — |
| 2022-10-04 | $5.90 | $5.90 | 8,160 | — | — |
| 2022-10-03 | $5.72 | $5.72 | 7,695 | — | — |
| 2022-09-30 | $5.80 | $5.80 | 5,620 | — | — |
| 2022-09-29 | $5.72 | $5.72 | 10,355 | — | — |
| 2022-09-28 | $5.40 | $5.40 | 11,990 | — | — |
| 2022-09-27 | $5.72 | $5.72 | 16,570 | — | — |
| 2022-09-26 | $5.76 | $5.76 | 25,505 | — | — |
| 2022-09-23 | $5.82 | $5.82 | 23,745 | — | — |
| 2022-09-22 | $5.46 | $5.46 | 36,005 | — | — |
| 2022-09-21 | $5.50 | $5.50 | 50,285 | — | — |
| 2022-09-20 | $5.92 | $5.92 | 34,160 | — | — |
| 2022-09-19 | $6.12 | $6.12 | 26,205 | — | — |
| 2022-09-16 | $6.20 | $6.20 | 21,380 | — | — |
| 2022-09-15 | $6.38 | $6.38 | 24,335 | — | — |
| 2022-09-14 | $6.36 | $6.36 | 7,650 | — | — |
| 2022-09-13 | $6.20 | $6.20 | 24,530 | — | — |
| 2022-09-12 | $6.32 | $6.32 | 12,145 | — | — |
| 2022-09-09 | $6.44 | $6.44 | 10,180 | — | — |
| 2022-09-08 | $6.28 | $6.28 | 10,180 | — | — |
| 2022-09-07 | $6.22 | $6.22 | 12,350 | — | — |
| 2022-09-06 | $6.20 | $6.20 | 13,410 | — | — |
| 2022-09-02 | $6.42 | $6.42 | 13,075 | — | — |
| 2022-09-01 | $6.40 | $6.40 | 32,015 | — | — |
| 2022-08-31 | $7.00 | $7.00 | 113,965 | — | — |
| 2022-08-30 | $8.80 | $8.80 | 73,395 | — | — |
| 2022-08-29 | $8.24 | $8.24 | 103,715 | — | — |
| 2022-08-26 | $7.88 | $7.88 | 90,840 | — | — |
| 2022-08-25 | $6.92 | $6.92 | 18,430 | — | — |
| 2022-08-24 | $6.98 | $6.98 | 17,230 | — | — |
| 2022-08-23 | $6.62 | $6.62 | 8,455 | — | — |
| 2022-08-22 | $6.60 | $6.60 | 11,990 | — | — |
| 2022-08-19 | $6.80 | $6.80 | 29,365 | — | — |
| 2022-08-18 | $7.18 | $7.18 | 12,805 | — | — |
| 2022-08-17 | $7.24 | $7.24 | 11,525 | — | — |
| 2022-08-16 | $7.20 | $7.20 | 10,730 | — | — |
| 2022-08-15 | $7.08 | $7.08 | 8,005 | — | — |
| 2022-08-12 | $7.20 | $7.20 | 21,040 | — | — |
| 2022-08-11 | $6.88 | $6.88 | 24,180 | — | — |
| 2022-08-10 | $6.60 | $6.60 | 20,650 | — | — |
| 2022-08-09 | $6.50 | $6.50 | 15,305 | — | — |
| 2022-08-08 | $6.80 | $6.80 | 14,955 | — | — |
| 2022-08-05 | $6.80 | $6.80 | 10,990 | — | — |
| 2022-08-04 | $6.70 | $6.70 | 38,335 | — | — |
| 2022-08-03 | $6.38 | $6.38 | 38,585 | — | — |
| 2022-08-02 | $6.40 | $6.40 | 8,210 | — | — |
| 2022-08-01 | $6.22 | $6.22 | 5,780 | — | — |
| 2022-07-29 | $6.10 | $6.10 | 25,625 | — | — |
| 2022-07-28 | $6.38 | $6.38 | 28,545 | — | — |
| 2022-07-27 | $6.64 | $6.64 | 9,670 | — | — |
| 2022-07-26 | $6.64 | $6.64 | 10,420 | — | — |
| 2022-07-25 | $6.80 | $6.80 | 12,345 | — | — |
| 2022-07-22 | $7.08 | $7.08 | 28,610 | — | — |
| 2022-07-21 | $7.28 | $7.28 | 21,615 | — | — |
| 2022-07-20 | $7.00 | $7.00 | 32,940 | — | — |
| 2022-07-19 | $7.00 | $7.00 | 40,310 | — | — |
| 2022-07-18 | $6.48 | $6.48 | 18,745 | — | — |
| 2022-07-15 | $6.56 | $6.56 | 9,720 | — | — |
| 2022-07-14 | $6.48 | $6.48 | 7,445 | — | — |
| 2022-07-13 | $6.60 | $6.60 | 34,330 | — | — |
| 2022-07-12 | $6.74 | $6.74 | 26,225 | — | — |
| 2022-07-11 | $6.74 | $6.74 | 9,580 | — | — |
| 2022-07-08 | $6.74 | $6.74 | 19,395 | — | — |
| 2022-07-07 | $6.56 | $6.56 | 44,535 | — | — |
| 2022-07-06 | $6.80 | $6.80 | 36,440 | — | — |
| 2022-07-05 | $6.64 | $6.64 | 25,305 | — | — |
| 2022-07-01 | $6.26 | $6.26 | 8,740 | — | — |
| 2022-06-30 | $6.18 | $6.18 | 15,685 | — | — |
| 2022-06-29 | $6.26 | $6.26 | 7,030 | — | — |
| 2022-06-28 | $6.66 | $6.66 | 8,850 | — | — |
| 2022-06-27 | $6.64 | $6.64 | 16,645 | — | — |
| 2022-06-24 | $6.56 | $6.56 | 16,005 | — | — |
| 2022-06-23 | $6.20 | $6.20 | 69,680 | — | — |
| 2022-06-22 | $6.40 | $6.40 | 28,220 | — | — |
| 2022-06-21 | $6.50 | $6.50 | 32,990 | — | — |
| 2022-06-17 | $6.42 | $6.42 | 14,035 | — | — |
| 2022-06-16 | $6.60 | $6.60 | 27,255 | — | — |
| 2022-06-15 | $6.80 | $6.80 | 50,005 | — | — |
| 2022-06-14 | $7.14 | $7.14 | 10,030 | — | — |
| 2022-06-13 | $7.00 | $7.00 | 25,310 | — | — |
| 2022-06-10 | $7.28 | $7.28 | 40,030 | — | — |
| 2022-06-09 | $7.36 | $7.36 | 30,940 | — | — |
| 2022-06-08 | $7.76 | $7.76 | 15,030 | — | — |
| 2022-06-07 | $7.60 | $7.60 | 11,740 | — | — |
| 2022-06-06 | $7.30 | $7.30 | 7,575 | — | — |
| 2022-06-03 | $7.34 | $7.34 | 9,975 | — | — |
| 2022-06-02 | $7.26 | $7.26 | 7,680 | — | — |
| 2022-06-01 | $7.28 | $7.28 | 39,385 | — | — |
| 2022-05-31 | $7.26 | $7.26 | 19,490 | — | — |
| 2022-05-27 | $7.28 | $7.28 | 29,450 | — | — |
| 2022-05-26 | $6.78 | $6.78 | 35,985 | — | — |
| 2022-05-25 | $6.20 | $6.20 | 17,395 | — | — |
| 2022-05-24 | $6.14 | $6.14 | 30,090 | — | — |
| 2022-05-23 | $6.54 | $6.54 | 17,555 | — | — |
| 2022-05-20 | $6.70 | $6.70 | 26,520 | — | — |
| 2022-05-19 | $7.16 | $7.16 | 18,020 | — | — |
| 2022-05-18 | $7.30 | $7.30 | 16,600 | — | — |
| 2022-05-17 | $7.28 | $7.28 | 16,350 | — | — |
| 2022-05-16 | $6.98 | $6.98 | 17,140 | — | — |
| 2022-05-13 | $7.18 | $7.18 | 31,835 | — | — |
| 2022-05-12 | $6.50 | $6.50 | 55,270 | — | — |
| 2022-05-11 | $6.60 | $6.60 | 45,160 | — | — |
| 2022-05-10 | $6.54 | $6.54 | 42,855 | — | — |
| 2022-05-09 | $7.04 | $7.04 | 30,705 | — | — |
| 2022-05-06 | $7.40 | $7.40 | 10,730 | — | — |
| 2022-05-05 | $7.40 | $7.40 | 26,045 | — | — |
| 2022-05-04 | $7.30 | $7.30 | 20,000 | — | — |
| 2022-05-03 | $7.30 | $7.30 | 13,085 | — | — |
| 2022-05-02 | $7.18 | $7.18 | 20,930 | — | — |
| 2022-04-29 | $7.22 | $7.22 | 24,645 | — | — |
| 2022-04-28 | $7.50 | $7.50 | 17,040 | — | — |
| 2022-04-27 | $7.12 | $7.12 | 25,490 | — | — |
| 2022-04-26 | $7.26 | $7.26 | 19,720 | — | — |
| 2022-04-25 | $7.64 | $7.64 | 17,160 | — | — |
| 2022-04-22 | $7.44 | $7.44 | 29,705 | — | — |
| 2022-04-21 | $7.48 | $7.48 | 32,735 | — | — |
| 2022-04-20 | $7.44 | $7.44 | 24,325 | — | — |
| 2022-04-19 | $7.74 | $7.74 | 17,480 | — | — |
| 2022-04-18 | $7.40 | $7.40 | 45,655 | — | — |
| 2022-04-14 | $7.70 | $7.70 | 15,295 | — | — |
| 2022-04-13 | $7.78 | $7.78 | 19,705 | — | — |
| 2022-04-12 | $7.68 | $7.68 | 15,970 | — | — |
| 2022-04-11 | $7.60 | $7.60 | 15,260 | — | — |
| 2022-04-08 | $7.56 | $7.56 | 23,490 | — | — |
| 2022-04-07 | $7.42 | $7.42 | 27,935 | — | — |
| 2022-04-06 | $7.66 | $7.66 | 32,965 | — | — |
| 2022-04-05 | $7.90 | $7.90 | 16,190 | — | — |
| 2022-04-04 | $7.96 | $7.96 | 22,400 | — | — |
| 2022-04-01 | $7.88 | $7.88 | 13,810 | — | — |
| 2022-03-31 | $7.76 | $7.76 | 41,325 | — | — |
| 2022-03-30 | $8.18 | $8.18 | 42,310 | — | — |
| 2022-03-29 | $8.10 | $8.10 | 94,890 | — | — |
| 2022-03-28 | $7.44 | $7.44 | 179,760 | — | — |
| 2022-03-25 | $7.62 | $7.62 | 130,150 | — | — |
| 2022-03-24 | $8.04 | $8.04 | 42,520 | — | — |
| 2022-03-23 | $8.16 | $8.16 | 42,125 | — | — |
| 2022-03-22 | $8.28 | $8.28 | 69,680 | — | — |
| 2022-03-21 | $8.26 | $8.26 | 58,830 | — | — |
| 2022-03-18 | $8.28 | $8.28 | 51,260 | — | — |
| 2022-03-17 | $8.08 | $8.08 | 73,335 | — | — |
| 2022-03-16 | $7.70 | $7.70 | 33,845 | — | — |
| 2022-03-15 | $7.48 | $7.48 | 48,555 | — | — |
| 2022-03-14 | $7.40 | $7.40 | 53,390 | — | — |
| 2022-03-11 | $7.94 | $7.94 | 67,405 | — | — |
| 2022-03-10 | $7.96 | $7.96 | 37,015 | — | — |
| 2022-03-09 | $7.80 | $7.80 | 73,945 | — | — |
| 2022-03-08 | $7.60 | $7.60 | 94,165 | — | — |
| 2022-03-07 | $7.50 | $7.50 | 58,170 | — | — |
| 2022-03-04 | $7.60 | $7.60 | 89,245 | — | — |
| 2022-03-03 | $7.90 | $7.90 | 80,250 | — | — |
| 2022-03-02 | $8.20 | $8.20 | 182,780 | — | — |
| 2022-03-01 | $7.74 | $7.74 | 692,770 | — | — |
| 2022-02-28 | $12.28 | $12.28 | 27,040 | — | — |
| 2022-02-25 | $12.20 | $12.20 | 14,320 | — | — |
| 2022-02-24 | $11.74 | $11.74 | 26,040 | — | — |
| 2022-02-23 | $11.76 | $11.76 | 22,720 | — | — |
| 2022-02-22 | $11.82 | $11.82 | 16,820 | — | — |
| 2022-02-18 | $11.76 | $11.76 | 18,755 | — | — |
| 2022-02-17 | $11.96 | $11.96 | 25,210 | — | — |
| 2022-02-16 | $12.48 | $12.48 | 8,375 | — | — |
| 2022-02-15 | $12.40 | $12.40 | 19,875 | — | — |
| 2022-02-14 | $11.80 | $11.80 | 30,980 | — | — |
| 2022-02-11 | $12.24 | $12.24 | 27,245 | — | — |
| 2022-02-10 | $12.84 | $12.84 | 24,640 | — | — |
| 2022-02-09 | $12.94 | $12.94 | 23,735 | — | — |
| 2022-02-08 | $12.80 | $12.80 | 65,010 | — | — |
| 2022-02-07 | $13.40 | $13.40 | 227,090 | — | — |
| 2022-02-04 | $12.00 | $12.00 | 30,690 | — | — |
| 2022-02-03 | $11.80 | $11.80 | 27,095 | — | — |
| 2022-02-02 | $11.92 | $11.92 | 23,625 | — | — |
| 2022-02-01 | $11.80 | $11.80 | 51,625 | — | — |
| 2022-01-31 | $11.40 | $11.40 | 78,505 | — | — |
| 2022-01-28 | $9.20 | $9.20 | 81,985 | — | — |
| 2022-01-27 | $9.58 | $9.58 | 57,930 | — | — |
| 2022-01-26 | $9.88 | $9.88 | 43,065 | — | — |
| 2022-01-25 | $10.30 | $10.30 | 41,060 | — | — |
| 2022-01-24 | $10.30 | $10.30 | 92,520 | — | — |
| 2022-01-21 | $10.76 | $10.76 | 64,965 | — | — |
| 2022-01-20 | $10.80 | $10.80 | 140,410 | — | — |
| 2022-01-19 | $11.80 | $11.80 | 66,275 | — | — |
| 2022-01-18 | $12.30 | $12.30 | 30,780 | — | — |
| 2022-01-14 | $12.84 | $12.84 | 24,040 | — | — |
| 2022-01-13 | $12.58 | $12.58 | 20,740 | — | — |
| 2022-01-12 | $13.32 | $13.32 | 13,950 | — | — |
| 2022-01-11 | $13.60 | $13.60 | 40,155 | — | — |
| 2022-01-10 | $12.48 | $12.48 | 40,575 | — | — |
| 2022-01-07 | $13.18 | $13.18 | 37,090 | — | — |
| 2022-01-06 | $12.58 | $12.58 | 27,610 | — | — |
| 2022-01-05 | $12.90 | $12.90 | 41,715 | — | — |
| 2022-01-04 | $13.28 | $13.28 | 42,115 | — | — |
| 2022-01-03 | $13.74 | $13.74 | 116,305 | — | — |