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
- 2015-01-06 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 | $4.00 | $4.00 | 13,736 | — | — |
| 2022-12-29 | $4.00 | $4.00 | 7,418 | — | — |
| 2022-12-28 | $3.50 | $3.50 | 9,349 | — | — |
| 2022-12-27 | $3.50 | $3.50 | 11,506 | — | — |
| 2022-12-23 | $3.25 | $3.25 | 4,236 | — | — |
| 2022-12-22 | $3.25 | $3.25 | 3,486 | — | — |
| 2022-12-21 | $3.00 | $3.00 | 7,561 | — | — |
| 2022-12-20 | $3.00 | $3.00 | 12,067 | — | — |
| 2022-12-19 | $3.25 | $3.25 | 5,789 | — | — |
| 2022-12-16 | $3.50 | $3.50 | 4,966 | — | — |
| 2022-12-15 | $3.50 | $3.50 | 2,554 | — | — |
| 2022-12-14 | $3.75 | $3.75 | 1,992 | — | — |
| 2022-12-13 | $3.75 | $3.75 | 5,149 | — | — |
| 2022-12-12 | $3.75 | $3.75 | 5,419 | — | — |
| 2022-12-09 | $4.00 | $4.00 | 1,867 | — | — |
| 2022-12-08 | $3.75 | $3.75 | 6,146 | — | — |
| 2022-12-07 | $4.00 | $4.00 | 5,657 | — | — |
| 2022-12-06 | $4.25 | $4.25 | 17,737 | — | — |
| 2022-12-05 | $4.50 | $4.50 | 4,350 | — | — |
| 2022-12-02 | $4.75 | $4.75 | 3,641 | — | — |
| 2022-12-01 | $4.50 | $4.50 | 2,722 | — | — |
| 2022-11-30 | $4.50 | $4.50 | 3,387 | — | — |
| 2022-11-29 | $4.50 | $4.50 | 2,004 | — | — |
| 2022-11-28 | $4.50 | $4.50 | 3,191 | — | — |
| 2022-11-25 | $4.75 | $4.75 | 3,271 | — | — |
| 2022-11-23 | $4.75 | $4.75 | 5,112 | — | — |
| 2022-11-22 | $5.00 | $5.00 | 3,898 | — | — |
| 2022-11-21 | $4.50 | $4.50 | 2,806 | — | — |
| 2022-11-18 | $5.00 | $5.00 | 5,245 | — | — |
| 2022-11-17 | $4.25 | $4.25 | 30,224 | — | — |
| 2022-11-16 | $5.50 | $5.50 | 11,681 | — | — |
| 2022-11-15 | $4.50 | $4.50 | 1,613 | — | — |
| 2022-11-14 | $4.50 | $4.50 | 13,942 | — | — |
| 2022-11-11 | $5.25 | $5.25 | 6,000 | — | — |
| 2022-11-10 | $5.75 | $5.75 | 8,202 | — | — |
| 2022-11-09 | $5.75 | $5.75 | 1,061 | — | — |
| 2022-11-08 | $6.25 | $6.25 | 341 | — | — |
| 2022-11-07 | $5.75 | $5.75 | 1,396 | — | — |
| 2022-11-04 | $5.75 | $5.75 | 802 | — | — |
| 2022-11-03 | $5.75 | $5.75 | 323 | — | — |
| 2022-11-02 | $5.50 | $5.50 | 921 | — | — |
| 2022-11-01 | $5.50 | $5.50 | 1,927 | — | — |
| 2022-10-31 | $6.00 | $6.00 | 666 | — | — |
| 2022-10-28 | $6.00 | $6.00 | 1,184 | — | — |
| 2022-10-27 | $6.00 | $6.00 | 578 | — | — |
| 2022-10-26 | $6.00 | $6.00 | 659 | — | — |
| 2022-10-25 | $6.00 | $6.00 | 439 | — | — |
| 2022-10-24 | $6.25 | $6.25 | 185 | — | — |
| 2022-10-21 | $6.50 | $6.50 | 337 | — | — |
| 2022-10-20 | $5.75 | $5.75 | 1,523 | — | — |
| 2022-10-19 | $6.50 | $6.50 | 499 | — | — |
| 2022-10-18 | $5.75 | $5.75 | 74 | — | — |
| 2022-10-17 | $5.50 | $5.50 | 1,480 | — | — |
| 2022-10-14 | $6.00 | $6.00 | 647 | — | — |
| 2022-10-13 | $6.00 | $6.00 | 1,343 | — | — |
| 2022-10-12 | $6.50 | $6.50 | 378 | — | — |
| 2022-10-11 | $6.75 | $6.75 | 534 | — | — |
| 2022-10-10 | $6.25 | $6.25 | 1,294 | — | — |
| 2022-10-07 | $6.50 | $6.50 | 796 | — | — |
| 2022-10-06 | $6.50 | $6.50 | 125 | — | — |
| 2022-10-05 | $6.50 | $6.50 | 461 | — | — |
| 2022-10-04 | $6.50 | $6.50 | 1,331 | — | — |
| 2022-10-03 | $6.25 | $6.25 | 4,017 | — | — |
| 2022-09-30 | $6.50 | $6.50 | 1,032 | — | — |
| 2022-09-29 | $6.75 | $6.75 | 981 | — | — |
| 2022-09-28 | $6.00 | $6.00 | 1,068 | — | — |
| 2022-09-27 | $6.50 | $6.50 | 259 | — | — |
| 2022-09-26 | $6.50 | $6.50 | 944 | — | — |
| 2022-09-23 | $6.25 | $6.25 | 1,873 | — | — |
| 2022-09-22 | $6.75 | $6.75 | 2,286 | — | — |
| 2022-09-21 | $6.75 | $6.75 | 5,023 | — | — |
| 2022-09-20 | $6.00 | $6.00 | 1,672 | — | — |
| 2022-09-19 | $6.00 | $6.00 | 558 | — | — |
| 2022-09-16 | $6.25 | $6.25 | 766 | — | — |
| 2022-09-15 | $6.50 | $6.50 | 1,069 | — | — |
| 2022-09-14 | $6.25 | $6.25 | 1,596 | — | — |
| 2022-09-13 | $6.75 | $6.75 | 697 | — | — |
| 2022-09-12 | $7.25 | $7.25 | 1,400 | — | — |
| 2022-09-09 | $6.25 | $6.25 | 8,884 | — | — |
| 2022-09-08 | $6.50 | $6.50 | 751 | — | — |
| 2022-09-07 | $6.50 | $6.50 | 2,522 | — | — |
| 2022-09-06 | $6.25 | $6.25 | 1,943 | — | — |
| 2022-09-02 | $6.50 | $6.50 | 2,760 | — | — |
| 2022-09-01 | $6.75 | $6.75 | 1,402 | — | — |
| 2022-08-31 | $7.00 | $7.00 | 1,010 | — | — |
| 2022-08-30 | $6.75 | $6.75 | 1,635 | — | — |
| 2022-08-29 | $7.50 | $7.50 | 747 | — | — |
| 2022-08-26 | $7.50 | $7.50 | 670 | — | — |
| 2022-08-25 | $7.25 | $7.25 | 752 | — | — |
| 2022-08-24 | $6.75 | $6.75 | 3,147 | — | — |
| 2022-08-23 | $7.25 | $7.25 | 1,128 | — | — |
| 2022-08-22 | $7.25 | $7.25 | 3,493 | — | — |
| 2022-08-19 | $7.75 | $7.75 | 7,057 | — | — |
| 2022-08-18 | $6.25 | $6.25 | 1,647 | — | — |
| 2022-08-17 | $6.75 | $6.75 | 10,595 | — | — |
| 2022-08-16 | $6.75 | $6.75 | 8,533 | — | — |
| 2022-08-15 | $7.50 | $7.50 | 6,412 | — | — |
| 2022-08-12 | $8.00 | $8.00 | 1,064 | — | — |
| 2022-08-11 | $8.00 | $8.00 | 2,973 | — | — |
| 2022-08-10 | $7.75 | $7.75 | 11,340 | — | — |
| 2022-08-09 | $8.25 | $8.25 | 2,789 | — | — |
| 2022-08-08 | $8.50 | $8.50 | 1,190 | — | — |
| 2022-08-05 | $8.75 | $8.75 | 3,814 | — | — |
| 2022-08-04 | $8.75 | $8.75 | 4,655 | — | — |
| 2022-08-03 | $8.50 | $8.50 | 2,832 | — | — |
| 2022-08-02 | $8.75 | $8.75 | 667 | — | — |
| 2022-08-01 | $8.50 | $8.50 | 2,562 | — | — |
| 2022-07-29 | $9.25 | $9.25 | 759 | — | — |
| 2022-07-28 | $9.25 | $9.25 | 1,384 | — | — |
| 2022-07-27 | $9.25 | $9.25 | 7,058 | — | — |
| 2022-07-26 | $9.50 | $9.50 | 831 | — | — |
| 2022-07-25 | $9.75 | $9.75 | 1,617 | — | — |
| 2022-07-22 | $9.75 | $9.75 | 1,490 | — | — |
| 2022-07-21 | $9.75 | $9.75 | 1,050 | — | — |
| 2022-07-20 | $9.50 | $9.50 | 3,947 | — | — |
| 2022-07-19 | $9.50 | $9.50 | 1,618 | — | — |
| 2022-07-18 | $9.75 | $9.75 | 1,621 | — | — |
| 2022-07-15 | $9.50 | $9.50 | 358 | — | — |
| 2022-07-14 | $9.50 | $9.50 | 2,281 | — | — |
| 2022-07-13 | $9.75 | $9.75 | 182 | — | — |
| 2022-07-12 | $9.50 | $9.50 | 2,020 | — | — |
| 2022-07-11 | $9.50 | $9.50 | 1,340 | — | — |
| 2022-07-08 | $9.75 | $9.75 | 1,729 | — | — |
| 2022-07-07 | $10.00 | $10.00 | 2,314 | — | — |
| 2022-07-06 | $10.00 | $10.00 | 5,901 | — | — |
| 2022-07-05 | $9.25 | $9.25 | 1,764 | — | — |
| 2022-07-01 | $8.75 | $8.75 | 4,328 | — | — |
| 2022-06-30 | $8.75 | $8.75 | 12,978 | — | — |
| 2022-06-29 | $8.75 | $8.75 | 1,785 | — | — |
| 2022-06-28 | $9.25 | $9.25 | 627 | — | — |
| 2022-06-27 | $9.50 | $9.50 | 1,094 | — | — |
| 2022-06-24 | $9.50 | $9.50 | 1,890 | — | — |
| 2022-06-23 | $9.50 | $9.50 | 1,816 | — | — |
| 2022-06-22 | $9.50 | $9.50 | 2,989 | — | — |
| 2022-06-21 | $8.75 | $8.75 | 5,113 | — | — |
| 2022-06-17 | $9.25 | $9.25 | 972 | — | — |
| 2022-06-16 | $9.00 | $9.00 | 4,448 | — | — |
| 2022-06-15 | $9.50 | $9.50 | 2,794 | — | — |
| 2022-06-14 | $9.75 | $9.75 | 1,574 | — | — |
| 2022-06-13 | $9.75 | $9.75 | 2,770 | — | — |
| 2022-06-10 | $11.00 | $11.00 | 1,629 | — | — |
| 2022-06-09 | $11.00 | $11.00 | 3,656 | — | — |
| 2022-06-08 | $9.75 | $9.75 | 1,255 | — | — |
| 2022-06-07 | $9.25 | $9.25 | 1,430 | — | — |
| 2022-06-06 | $9.75 | $9.75 | 625 | — | — |
| 2022-06-03 | $9.25 | $9.25 | 2,516 | — | — |
| 2022-06-02 | $10.00 | $10.00 | 1,762 | — | — |
| 2022-06-01 | $10.00 | $10.00 | 2,054 | — | — |
| 2022-05-31 | $9.50 | $9.50 | 4,767 | — | — |
| 2022-05-27 | $10.00 | $10.00 | 2,596 | — | — |
| 2022-05-26 | $9.75 | $9.75 | 1,249 | — | — |
| 2022-05-25 | $9.75 | $9.75 | 2,967 | — | — |
| 2022-05-24 | $9.75 | $9.75 | 4,577 | — | — |
| 2022-05-23 | $10.50 | $10.50 | 4,937 | — | — |
| 2022-05-20 | $11.25 | $11.25 | 2,847 | — | — |
| 2022-05-19 | $11.00 | $11.00 | 2,489 | — | — |
| 2022-05-18 | $10.75 | $10.75 | 3,429 | — | — |
| 2022-05-17 | $10.50 | $10.50 | 3,355 | — | — |
| 2022-05-16 | $10.00 | $10.00 | 1,962 | — | — |
| 2022-05-13 | $10.25 | $10.25 | 11,888 | — | — |
| 2022-05-12 | $12.50 | $12.50 | 7,620 | — | — |
| 2022-05-11 | $10.00 | $10.00 | 4,361 | — | — |
| 2022-05-10 | $11.25 | $11.25 | 4,460 | — | — |
| 2022-05-09 | $11.75 | $11.75 | 4,270 | — | — |
| 2022-05-06 | $14.25 | $14.25 | 7,534 | — | — |
| 2022-05-05 | $13.50 | $13.50 | 3,706 | — | — |
| 2022-05-04 | $12.75 | $12.75 | 1,419 | — | — |
| 2022-05-03 | $12.50 | $12.50 | 10,919 | — | — |
| 2022-05-02 | $10.50 | $10.50 | 3,778 | — | — |
| 2022-04-29 | $9.50 | $9.50 | 3,288 | — | — |
| 2022-04-28 | $9.25 | $9.25 | 1,438 | — | — |
| 2022-04-27 | $9.25 | $9.25 | 1,428 | — | — |
| 2022-04-26 | $9.00 | $9.00 | 1,560 | — | — |
| 2022-04-25 | $8.25 | $8.25 | 2,559 | — | — |
| 2022-04-22 | $8.50 | $8.50 | 697 | — | — |
| 2022-04-21 | $8.75 | $8.75 | 715 | — | — |
| 2022-04-20 | $9.00 | $9.00 | 1,699 | — | — |
| 2022-04-19 | $8.75 | $8.75 | 1,558 | — | — |
| 2022-04-18 | $8.75 | $8.75 | 2,867 | — | — |
| 2022-04-14 | $9.00 | $9.00 | 1,238 | — | — |
| 2022-04-13 | $8.75 | $8.75 | 5,393 | — | — |
| 2022-04-12 | $8.25 | $8.25 | 731 | — | — |
| 2022-04-11 | $8.25 | $8.25 | 3,249 | — | — |
| 2022-04-08 | $8.50 | $8.50 | 18,028 | — | — |
| 2022-04-07 | $9.25 | $9.25 | 14,140 | — | — |
| 2022-04-06 | $8.75 | $8.75 | 14,441 | — | — |
| 2022-04-05 | $9.00 | $9.00 | 7,786 | — | — |
| 2022-04-04 | $8.50 | $8.50 | 3,247 | — | — |
| 2022-04-01 | $9.25 | $9.25 | 2,046 | — | — |
| 2022-03-31 | $9.50 | $9.50 | 2,418 | — | — |
| 2022-03-30 | $9.25 | $9.25 | 6,892 | — | — |
| 2022-03-29 | $9.75 | $9.75 | 5,781 | — | — |
| 2022-03-28 | $9.75 | $9.75 | 5,412 | — | — |
| 2022-03-25 | $9.75 | $9.75 | 11,961 | — | — |
| 2022-03-24 | $9.25 | $9.25 | 3,272 | — | — |
| 2022-03-23 | $9.25 | $9.25 | 1,513 | — | — |
| 2022-03-22 | $9.50 | $9.50 | 3,885 | — | — |
| 2022-03-21 | $9.00 | $9.00 | 5,942 | — | — |
| 2022-03-18 | $9.25 | $9.25 | 7,994 | — | — |
| 2022-03-17 | $9.25 | $9.25 | 2,499 | — | — |
| 2022-03-16 | $9.00 | $9.00 | 2,458 | — | — |
| 2022-03-15 | $9.00 | $9.00 | 2,650 | — | — |
| 2022-03-14 | $9.50 | $9.50 | 2,720 | — | — |
| 2022-03-11 | $9.75 | $9.75 | 4,017 | — | — |
| 2022-03-10 | $9.25 | $9.25 | 4,831 | — | — |
| 2022-03-09 | $9.75 | $9.75 | 1,733 | — | — |
| 2022-03-08 | $9.50 | $9.50 | 4,967 | — | — |
| 2022-03-07 | $9.50 | $9.50 | 2,330 | — | — |
| 2022-03-04 | $9.50 | $9.50 | 3,502 | — | — |
| 2022-03-03 | $9.75 | $9.75 | 2,278 | — | — |
| 2022-03-02 | $9.75 | $9.75 | 3,690 | — | — |
| 2022-03-01 | $9.75 | $9.75 | 4,798 | — | — |
| 2022-02-28 | $9.75 | $9.75 | 2,462 | — | — |
| 2022-02-25 | $9.00 | $9.00 | 2,978 | — | — |
| 2022-02-24 | $8.75 | $8.75 | 2,320 | — | — |
| 2022-02-23 | $9.00 | $9.00 | 1,224 | — | — |
| 2022-02-22 | $9.25 | $9.25 | 3,028 | — | — |
| 2022-02-18 | $9.50 | $9.50 | 2,441 | — | — |
| 2022-02-17 | $9.75 | $9.75 | 5,186 | — | — |
| 2022-02-16 | $10.50 | $10.50 | 11,871 | — | — |
| 2022-02-15 | $8.25 | $8.25 | 1,321 | — | — |
| 2022-02-14 | $8.50 | $8.50 | 5,668 | — | — |
| 2022-02-11 | $8.00 | $8.00 | 6,615 | — | — |
| 2022-02-10 | $8.00 | $8.00 | 2,906 | — | — |
| 2022-02-09 | $7.75 | $7.75 | 11,870 | — | — |
| 2022-02-08 | $8.25 | $8.25 | 8,522 | — | — |
| 2022-02-07 | $9.00 | $9.00 | 4,326 | — | — |
| 2022-02-04 | $9.25 | $9.25 | 6,698 | — | — |
| 2022-02-03 | $9.00 | $9.00 | 8,990 | — | — |
| 2022-02-02 | $10.25 | $10.25 | 27,152 | — | — |
| 2022-02-01 | $11.75 | $11.75 | 6,298 | — | — |
| 2022-01-31 | $12.25 | $12.25 | 3,253 | — | — |
| 2022-01-28 | $11.75 | $11.75 | 4,442 | — | — |
| 2022-01-27 | $11.75 | $11.75 | 5,902 | — | — |
| 2022-01-26 | $11.75 | $11.75 | 5,772 | — | — |
| 2022-01-25 | $11.75 | $11.75 | 9,278 | — | — |
| 2022-01-24 | $12.75 | $12.75 | 6,144 | — | — |
| 2022-01-21 | $13.75 | $13.75 | 6,549 | — | — |
| 2022-01-20 | $15.00 | $15.00 | 3,114 | — | — |
| 2022-01-19 | $14.75 | $14.75 | 2,750 | — | — |
| 2022-01-18 | $14.50 | $14.50 | 8,794 | — | — |
| 2022-01-14 | $14.50 | $14.50 | 9,938 | — | — |
| 2022-01-13 | $14.50 | $14.50 | 6,134 | — | — |
| 2022-01-12 | $14.25 | $14.25 | 7,374 | — | — |
| 2022-01-11 | $14.00 | $14.00 | 6,412 | — | — |
| 2022-01-10 | $15.00 | $15.00 | 7,090 | — | — |
| 2022-01-07 | $13.75 | $13.75 | 4,473 | — | — |
| 2022-01-06 | $12.75 | $12.75 | 6,324 | — | — |
| 2022-01-05 | $12.75 | $12.75 | 10,605 | — | — |
| 2022-01-04 | $13.00 | $13.00 | 2,754 | — | — |
| 2022-01-03 | $13.75 | $13.75 | 5,809 | — | — |