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
- 2021-01-13 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 | $4.15 | $4.15 | 125,000 | — | — |
| 2022-12-29 | $3.07 | $3.07 | 73,500 | — | — |
| 2022-12-28 | $2.58 | $2.58 | 20,700 | — | — |
| 2022-12-27 | $2.33 | $2.33 | 6,700 | — | — |
| 2022-12-23 | $2.67 | $2.67 | 8,700 | — | — |
| 2022-12-22 | $2.81 | $2.81 | 5,600 | — | — |
| 2022-12-21 | $3.08 | $3.08 | 8,900 | — | — |
| 2022-12-20 | $3.15 | $3.15 | 14,000 | — | — |
| 2022-12-19 | $2.65 | $2.65 | 31,800 | — | — |
| 2022-12-16 | $2.70 | $2.70 | 17,900 | — | — |
| 2022-12-15 | $3.69 | $3.69 | 17,900 | — | — |
| 2022-12-14 | $4.36 | $4.36 | 37,400 | — | — |
| 2022-12-13 | $4.73 | $4.73 | 9,600 | — | — |
| 2022-12-12 | $4.87 | $4.87 | 5,400 | — | — |
| 2022-12-09 | $5.05 | $5.05 | 4,500 | — | — |
| 2022-12-08 | $5.28 | $5.28 | 3,500 | — | — |
| 2022-12-07 | $5.08 | $5.08 | 6,500 | — | — |
| 2022-12-06 | $5.33 | $5.33 | 24,500 | — | — |
| 2022-12-05 | $5.15 | $5.15 | 21,800 | — | — |
| 2022-12-02 | $5.25 | $5.25 | 62,700 | — | — |
| 2022-12-01 | $4.71 | $4.71 | 12,100 | — | — |
| 2022-11-30 | $4.95 | $4.95 | 16,200 | — | — |
| 2022-11-29 | $5.07 | $5.07 | 80,700 | — | — |
| 2022-11-28 | $5.23 | $5.23 | 66,500 | — | — |
| 2022-11-25 | $5.51 | $5.51 | 19,800 | — | — |
| 2022-11-23 | $6.10 | $6.10 | 260,900 | — | — |
| 2022-11-22 | $6.80 | $6.80 | 1,190,000 | — | — |
| 2022-11-21 | $4.50 | $4.50 | 11,300 | — | — |
| 2022-11-18 | $5.52 | $5.52 | 16,300 | — | — |
| 2022-11-17 | $5.71 | $5.71 | 20,400 | — | — |
| 2022-11-16 | $6.79 | $6.79 | 78,100 | — | — |
| 2022-11-15 | $6.97 | $6.97 | 32,200 | — | — |
| 2022-11-14 | $7.91 | $7.91 | 56,900 | — | — |
| 2022-11-11 | $8.30 | $8.30 | 94,900 | — | — |
| 2022-11-10 | $8.99 | $8.99 | 1,646,300 | — | — |
| 2022-11-09 | $6.21 | $6.21 | 11,230 | — | — |
| 2022-11-08 | $6.66 | $6.66 | 1,380 | — | — |
| 2022-11-07 | $6.75 | $6.75 | 600 | — | — |
| 2022-11-04 | $6.73 | $6.73 | 1,660 | — | — |
| 2022-11-03 | $7.00 | $7.00 | 1,150 | — | — |
| 2022-11-02 | $6.76 | $6.76 | 570 | — | — |
| 2022-11-01 | $6.38 | $6.38 | 1,310 | — | — |
| 2022-10-31 | $6.73 | $6.73 | 730 | — | — |
| 2022-10-28 | $6.60 | $6.60 | 560 | — | — |
| 2022-10-27 | $6.70 | $6.70 | 3,060 | — | — |
| 2022-10-26 | $7.22 | $7.22 | 2,160 | — | — |
| 2022-10-25 | $7.60 | $7.60 | 1,560 | — | — |
| 2022-10-24 | $7.31 | $7.31 | 1,430 | — | — |
| 2022-10-21 | $7.75 | $7.75 | 1,020 | — | — |
| 2022-10-20 | $7.85 | $7.85 | 9,050 | — | — |
| 2022-10-19 | $7.70 | $7.70 | 1,610 | — | — |
| 2022-10-18 | $7.75 | $7.75 | 2,640 | — | — |
| 2022-10-17 | $7.29 | $7.29 | 4,390 | — | — |
| 2022-10-14 | $7.30 | $7.30 | 6,250 | — | — |
| 2022-10-13 | $8.15 | $8.15 | 3,550 | — | — |
| 2022-10-12 | $8.07 | $8.07 | 3,500 | — | — |
| 2022-10-11 | $8.27 | $8.27 | 9,840 | — | — |
| 2022-10-10 | $7.90 | $7.90 | 2,630 | — | — |
| 2022-10-07 | $7.75 | $7.75 | 3,550 | — | — |
| 2022-10-06 | $8.49 | $8.49 | 2,720 | — | — |
| 2022-10-05 | $7.90 | $7.90 | 5,100 | — | — |
| 2022-10-04 | $6.93 | $6.93 | 9,040 | — | — |
| 2022-10-03 | $6.43 | $6.43 | 8,540 | — | — |
| 2022-09-30 | $5.70 | $5.70 | 4,440 | — | — |
| 2022-09-29 | $6.10 | $6.10 | 5,980 | — | — |
| 2022-09-28 | $6.05 | $6.05 | 4,270 | — | — |
| 2022-09-27 | $6.03 | $6.03 | 4,860 | — | — |
| 2022-09-26 | $6.68 | $6.68 | 6,350 | — | — |
| 2022-09-23 | $7.04 | $7.04 | 59,200 | — | — |
| 2022-09-22 | $6.13 | $6.13 | 10,420 | — | — |
| 2022-09-21 | $8.27 | $8.27 | 13,680 | — | — |
| 2022-09-20 | $9.46 | $9.46 | 47,370 | — | — |
| 2022-09-19 | $8.61 | $8.61 | 3,110 | — | — |
| 2022-09-16 | $9.07 | $9.07 | 4,510 | — | — |
| 2022-09-15 | $8.56 | $8.56 | 8,970 | — | — |
| 2022-09-14 | $7.85 | $7.85 | 14,130 | — | — |
| 2022-09-13 | $9.70 | $9.70 | 97,690 | — | — |
| 2022-09-12 | $7.32 | $7.32 | 7,390 | — | — |
| 2022-09-09 | $8.10 | $8.10 | 26,680 | — | — |
| 2022-09-08 | $7.00 | $7.00 | 2,920 | — | — |
| 2022-09-07 | $7.20 | $7.20 | 6,000 | — | — |
| 2022-09-06 | $6.92 | $6.92 | 4,610 | — | — |
| 2022-09-02 | $7.31 | $7.31 | 5,680 | — | — |
| 2022-09-01 | $7.38 | $7.38 | 24,350 | — | — |
| 2022-08-31 | $6.39 | $6.39 | 3,990 | — | — |
| 2022-08-30 | $6.15 | $6.15 | 18,670 | — | — |
| 2022-08-29 | $6.00 | $6.00 | 3,670 | — | — |
| 2022-08-26 | $6.16 | $6.16 | 4,700 | — | — |
| 2022-08-25 | $5.94 | $5.94 | 2,060 | — | — |
| 2022-08-24 | $6.09 | $6.09 | 960 | — | — |
| 2022-08-23 | $5.95 | $5.95 | 3,920 | — | — |
| 2022-08-22 | $5.80 | $5.80 | 2,010 | — | — |
| 2022-08-19 | $5.92 | $5.92 | 1,620 | — | — |
| 2022-08-18 | $6.30 | $6.30 | 2,570 | — | — |
| 2022-08-17 | $6.09 | $6.09 | 4,940 | — | — |
| 2022-08-16 | $6.30 | $6.30 | 6,860 | — | — |
| 2022-08-15 | $6.30 | $6.30 | 5,120 | — | — |
| 2022-08-12 | $6.01 | $6.01 | 3,540 | — | — |
| 2022-08-11 | $6.18 | $6.18 | 10,610 | — | — |
| 2022-08-10 | $6.85 | $6.85 | 24,520 | — | — |
| 2022-08-09 | $6.18 | $6.18 | 8,430 | — | — |
| 2022-08-08 | $5.68 | $5.68 | 12,400 | — | — |
| 2022-08-05 | $5.98 | $5.98 | 4,290 | — | — |
| 2022-08-04 | $6.07 | $6.07 | 3,660 | — | — |
| 2022-08-03 | $5.90 | $5.90 | 6,540 | — | — |
| 2022-08-02 | $6.20 | $6.20 | 4,470 | — | — |
| 2022-08-01 | $6.00 | $6.00 | 1,780 | — | — |
| 2022-07-29 | $6.20 | $6.20 | 1,600 | — | — |
| 2022-07-28 | $6.26 | $6.26 | 880 | — | — |
| 2022-07-27 | $6.30 | $6.30 | 1,050 | — | — |
| 2022-07-26 | $6.30 | $6.30 | 3,440 | — | — |
| 2022-07-25 | $5.90 | $5.90 | 2,720 | — | — |
| 2022-07-22 | $6.06 | $6.06 | 6,310 | — | — |
| 2022-07-21 | $6.45 | $6.45 | 1,740 | — | — |
| 2022-07-20 | $6.20 | $6.20 | 1,940 | — | — |
| 2022-07-19 | $6.57 | $6.57 | 1,480 | — | — |
| 2022-07-18 | $6.48 | $6.48 | 6,660 | — | — |
| 2022-07-15 | $5.75 | $5.75 | 3,420 | — | — |
| 2022-07-14 | $6.15 | $6.15 | 2,060 | — | — |
| 2022-07-13 | $5.95 | $5.95 | 1,140 | — | — |
| 2022-07-12 | $6.30 | $6.30 | 1,890 | — | — |
| 2022-07-11 | $6.70 | $6.70 | 2,710 | — | — |
| 2022-07-08 | $6.56 | $6.56 | 1,190 | — | — |
| 2022-07-07 | $6.40 | $6.40 | 2,190 | — | — |
| 2022-07-06 | $6.25 | $6.25 | 2,600 | — | — |
| 2022-07-05 | $6.50 | $6.50 | 970 | — | — |
| 2022-07-01 | $6.61 | $6.61 | 1,040 | — | — |
| 2022-06-30 | $6.59 | $6.59 | 3,660 | — | — |
| 2022-06-29 | $7.40 | $7.40 | 8,140 | — | — |
| 2022-06-28 | $8.10 | $8.10 | 60,010 | — | — |
| 2022-06-27 | $6.49 | $6.49 | 2,200 | — | — |
| 2022-06-24 | $6.64 | $6.64 | 2,550 | — | — |
| 2022-06-23 | $6.45 | $6.45 | 31,380 | — | — |
| 2022-06-22 | $5.67 | $5.67 | 5,530 | — | — |
| 2022-06-21 | $5.64 | $5.64 | 13,720 | — | — |
| 2022-06-17 | $4.55 | $4.55 | 10,760 | — | — |
| 2022-06-16 | $6.22 | $6.22 | 9,930 | — | — |
| 2022-06-15 | $5.78 | $5.78 | 3,210 | — | — |
| 2022-06-14 | $5.70 | $5.70 | 2,140 | — | — |
| 2022-06-13 | $6.00 | $6.00 | 6,090 | — | — |
| 2022-06-10 | $6.32 | $6.32 | 990 | — | — |
| 2022-06-09 | $6.71 | $6.71 | 2,190 | — | — |
| 2022-06-08 | $6.80 | $6.80 | 530 | — | — |
| 2022-06-07 | $6.60 | $6.60 | 4,490 | — | — |
| 2022-06-06 | $6.36 | $6.36 | 5,880 | — | — |
| 2022-06-03 | $6.90 | $6.90 | 5,680 | — | — |
| 2022-06-02 | $7.01 | $7.01 | 6,170 | — | — |
| 2022-06-01 | $6.45 | $6.45 | 29,450 | — | — |
| 2022-05-31 | $6.37 | $6.37 | 23,080 | — | — |
| 2022-05-27 | $6.70 | $6.70 | 3,200 | — | — |
| 2022-05-26 | $6.70 | $6.70 | 3,680 | — | — |
| 2022-05-25 | $6.61 | $6.61 | 6,470 | — | — |
| 2022-05-24 | $6.80 | $6.80 | 6,840 | — | — |
| 2022-05-23 | $6.60 | $6.60 | 1,570 | — | — |
| 2022-05-20 | $6.45 | $6.45 | 3,530 | — | — |
| 2022-05-19 | $6.90 | $6.90 | 2,730 | — | — |
| 2022-05-18 | $7.04 | $7.04 | 530 | — | — |
| 2022-05-17 | $6.90 | $6.90 | 2,350 | — | — |
| 2022-05-16 | $6.90 | $6.90 | 7,140 | — | — |
| 2022-05-13 | $7.20 | $7.20 | 5,070 | — | — |
| 2022-05-12 | $6.53 | $6.53 | 5,480 | — | — |
| 2022-05-11 | $6.65 | $6.65 | 5,620 | — | — |
| 2022-05-10 | $6.50 | $6.50 | 3,370 | — | — |
| 2022-05-09 | $7.23 | $7.23 | 4,630 | — | — |
| 2022-05-06 | $8.10 | $8.10 | 3,720 | — | — |
| 2022-05-05 | $8.27 | $8.27 | 5,080 | — | — |
| 2022-05-04 | $8.88 | $8.88 | 10,300 | — | — |
| 2022-05-03 | $9.40 | $9.40 | 2,990 | — | — |
| 2022-05-02 | $9.30 | $9.30 | 2,250 | — | — |
| 2022-04-29 | $9.30 | $9.30 | 3,360 | — | — |
| 2022-04-28 | $9.22 | $9.22 | 12,970 | — | — |
| 2022-04-27 | $9.95 | $9.95 | 10,770 | — | — |
| 2022-04-26 | $9.76 | $9.76 | 17,780 | — | — |
| 2022-04-25 | $10.00 | $10.00 | 8,230 | — | — |
| 2022-04-22 | $10.00 | $10.00 | 13,940 | — | — |
| 2022-04-21 | $10.50 | $10.50 | 7,520 | — | — |
| 2022-04-20 | $11.00 | $11.00 | 5,210 | — | — |
| 2022-04-19 | $11.25 | $11.25 | 11,300 | — | — |
| 2022-04-18 | $11.40 | $11.40 | 12,270 | — | — |
| 2022-04-14 | $12.00 | $12.00 | 5,080 | — | — |
| 2022-04-13 | $12.40 | $12.40 | 13,390 | — | — |
| 2022-04-12 | $12.80 | $12.80 | 6,640 | — | — |
| 2022-04-11 | $12.90 | $12.90 | 5,580 | — | — |
| 2022-04-08 | $12.50 | $12.50 | 5,600 | — | — |
| 2022-04-07 | $12.20 | $12.20 | 16,940 | — | — |
| 2022-04-06 | $12.50 | $12.50 | 24,910 | — | — |
| 2022-04-05 | $13.30 | $13.30 | 12,470 | — | — |
| 2022-04-04 | $13.40 | $13.40 | 19,710 | — | — |
| 2022-04-01 | $13.80 | $13.80 | 36,910 | — | — |
| 2022-03-31 | $13.20 | $13.20 | 113,990 | — | — |
| 2022-03-30 | $20.60 | $20.60 | 15,650 | — | — |
| 2022-03-29 | $19.00 | $19.00 | 12,420 | — | — |
| 2022-03-28 | $20.60 | $20.60 | 6,530 | — | — |
| 2022-03-25 | $21.30 | $21.30 | 11,810 | — | — |
| 2022-03-24 | $21.10 | $21.10 | 19,300 | — | — |
| 2022-03-23 | $18.40 | $18.40 | 16,190 | — | — |
| 2022-03-22 | $16.40 | $16.40 | 20,010 | — | — |
| 2022-03-21 | $15.70 | $15.70 | 23,870 | — | — |
| 2022-03-18 | $15.15 | $15.15 | 57,280 | — | — |
| 2022-03-17 | $14.80 | $14.80 | 4,280 | — | — |
| 2022-03-16 | $14.80 | $14.80 | 11,420 | — | — |
| 2022-03-15 | $15.00 | $15.00 | 2,950 | — | — |
| 2022-03-14 | $16.00 | $16.00 | 2,690 | — | — |
| 2022-03-11 | $19.80 | $19.80 | 2,320 | — | — |
| 2022-03-10 | $21.00 | $21.00 | 3,080 | — | — |
| 2022-03-09 | $20.59 | $20.59 | 4,120 | — | — |
| 2022-03-08 | $21.40 | $21.40 | 9,810 | — | — |
| 2022-03-07 | $21.50 | $21.50 | 1,480 | — | — |
| 2022-03-04 | $25.50 | $25.50 | 3,040 | — | — |
| 2022-03-03 | $29.70 | $29.70 | 4,110 | — | — |
| 2022-03-02 | $29.30 | $29.30 | 5,820 | — | — |
| 2022-03-01 | $33.40 | $33.40 | 870 | — | — |
| 2022-02-28 | $34.10 | $34.10 | 470 | — | — |
| 2022-02-25 | $33.10 | $33.10 | 1,160 | — | — |
| 2022-02-24 | $33.80 | $33.80 | 1,080 | — | — |
| 2022-02-23 | $35.00 | $35.00 | 730 | — | — |
| 2022-02-22 | $36.60 | $36.60 | 430 | — | — |
| 2022-02-18 | $37.00 | $37.00 | 690 | — | — |
| 2022-02-17 | $38.20 | $38.20 | 550 | — | — |
| 2022-02-16 | $38.00 | $38.00 | 1,420 | — | — |
| 2022-02-15 | $40.00 | $40.00 | 950 | — | — |
| 2022-02-14 | $41.10 | $41.10 | 1,070 | — | — |
| 2022-02-11 | $39.05 | $39.05 | 2,440 | — | — |
| 2022-02-10 | $41.20 | $41.20 | 9,650 | — | — |
| 2022-02-09 | $40.30 | $40.30 | 3,190 | — | — |
| 2022-02-08 | $38.20 | $38.20 | 2,830 | — | — |
| 2022-02-07 | $41.00 | $41.00 | 5,730 | — | — |
| 2022-02-04 | $35.20 | $35.20 | 1,600 | — | — |
| 2022-02-03 | $34.85 | $34.85 | 3,170 | — | — |
| 2022-02-02 | $34.20 | $34.20 | 240 | — | — |
| 2022-02-01 | $37.40 | $37.40 | 410 | — | — |
| 2022-01-31 | $37.30 | $37.30 | 690 | — | — |
| 2022-01-28 | $35.95 | $35.95 | 850 | — | — |
| 2022-01-27 | $34.00 | $34.00 | 270 | — | — |
| 2022-01-26 | $35.90 | $35.90 | 2,930 | — | — |
| 2022-01-25 | $38.50 | $38.50 | 260 | — | — |
| 2022-01-24 | $38.60 | $38.60 | 1,150 | — | — |
| 2022-01-21 | $38.80 | $38.80 | 410 | — | — |
| 2022-01-20 | $38.10 | $38.10 | 730 | — | — |
| 2022-01-19 | $38.70 | $38.70 | 1,250 | — | — |
| 2022-01-18 | $40.00 | $40.00 | 580 | — | — |
| 2022-01-14 | $40.00 | $40.00 | 3,430 | — | — |
| 2022-01-13 | $42.00 | $42.00 | 980 | — | — |
| 2022-01-12 | $41.80 | $41.80 | 1,170 | — | — |
| 2022-01-11 | $41.80 | $41.80 | 4,100 | — | — |
| 2022-01-10 | $37.90 | $37.90 | 810 | — | — |
| 2022-01-07 | $39.05 | $39.05 | 1,130 | — | — |
| 2022-01-06 | $39.30 | $39.30 | 4,920 | — | — |
| 2022-01-05 | $40.10 | $40.10 | 9,860 | — | — |
| 2022-01-04 | $40.50 | $40.50 | 9,150 | — | — |
| 2022-01-03 | $37.70 | $37.70 | 2,760 | — | — |