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
- 2014-10-31 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 | $4.20 | $4.20 | 36,700 | — | — |
| 2022-12-29 | $4.24 | $4.24 | 13,740 | — | — |
| 2022-12-28 | $4.20 | $4.20 | 18,110 | — | — |
| 2022-12-27 | $4.34 | $4.34 | 20,120 | — | — |
| 2022-12-23 | $4.90 | $4.90 | 22,150 | — | — |
| 2022-12-22 | $5.39 | $5.39 | 22,850 | — | — |
| 2022-12-21 | $5.40 | $5.40 | 29,640 | — | — |
| 2022-12-20 | $5.00 | $5.00 | 36,590 | — | — |
| 2022-12-19 | $4.67 | $4.67 | 39,900 | — | — |
| 2022-12-16 | $4.30 | $4.30 | 50,640 | — | — |
| 2022-12-15 | $4.20 | $4.20 | 32,570 | — | — |
| 2022-12-14 | $4.10 | $4.10 | 17,180 | — | — |
| 2022-12-13 | $4.20 | $4.20 | 31,020 | — | — |
| 2022-12-12 | $4.25 | $4.25 | 37,300 | — | — |
| 2022-12-09 | $4.30 | $4.30 | 52,210 | — | — |
| 2022-12-08 | $4.90 | $4.90 | 28,800 | — | — |
| 2022-12-07 | $4.89 | $4.89 | 86,950 | — | — |
| 2022-12-06 | $5.80 | $5.80 | 404,710 | — | — |
| 2022-12-05 | $4.82 | $4.82 | 65,870 | — | — |
| 2022-12-02 | $4.17 | $4.17 | 20,490 | — | — |
| 2022-12-01 | $4.40 | $4.40 | 12,270 | — | — |
| 2022-11-30 | $4.10 | $4.10 | 52,800 | — | — |
| 2022-11-29 | $4.07 | $4.07 | 11,130 | — | — |
| 2022-11-28 | $4.23 | $4.23 | 29,550 | — | — |
| 2022-11-25 | $4.10 | $4.10 | 5,230 | — | — |
| 2022-11-23 | $3.82 | $3.82 | 7,530 | — | — |
| 2022-11-22 | $3.96 | $3.96 | 8,330 | — | — |
| 2022-11-21 | $3.95 | $3.95 | 15,920 | — | — |
| 2022-11-18 | $4.06 | $4.06 | 7,730 | — | — |
| 2022-11-17 | $4.40 | $4.40 | 14,690 | — | — |
| 2022-11-16 | $4.23 | $4.23 | 33,590 | — | — |
| 2022-11-15 | $4.40 | $4.40 | 19,100 | — | — |
| 2022-11-14 | $4.10 | $4.10 | 11,970 | — | — |
| 2022-11-11 | $4.10 | $4.10 | 80,030 | — | — |
| 2022-11-10 | $3.32 | $3.32 | 21,480 | — | — |
| 2022-11-09 | $3.10 | $3.10 | 40,010 | — | — |
| 2022-11-08 | $2.88 | $2.88 | 52,090 | — | — |
| 2022-11-07 | $3.32 | $3.32 | 37,860 | — | — |
| 2022-11-04 | $3.50 | $3.50 | 51,870 | — | — |
| 2022-11-03 | $3.15 | $3.15 | 169,710 | — | — |
| 2022-11-02 | $4.65 | $4.65 | 14,480 | — | — |
| 2022-11-01 | $4.87 | $4.87 | 18,030 | — | — |
| 2022-10-31 | $5.04 | $5.04 | 26,660 | — | — |
| 2022-10-28 | $5.10 | $5.10 | 33,300 | — | — |
| 2022-10-27 | $4.78 | $4.78 | 12,700 | — | — |
| 2022-10-26 | $5.00 | $5.00 | 27,610 | — | — |
| 2022-10-25 | $5.08 | $5.08 | 44,980 | — | — |
| 2022-10-24 | $5.09 | $5.09 | 163,800 | — | — |
| 2022-10-21 | $5.80 | $5.80 | 26,080 | — | — |
| 2022-10-20 | $5.95 | $5.95 | 21,670 | — | — |
| 2022-10-19 | $6.14 | $6.14 | 21,820 | — | — |
| 2022-10-18 | $5.88 | $5.88 | 22,540 | — | — |
| 2022-10-17 | $6.24 | $6.24 | 18,400 | — | — |
| 2022-10-14 | $6.75 | $6.75 | 7,990 | — | — |
| 2022-10-13 | $6.93 | $6.93 | 24,080 | — | — |
| 2022-10-12 | $6.91 | $6.91 | 11,660 | — | — |
| 2022-10-11 | $7.00 | $7.00 | 36,420 | — | — |
| 2022-10-10 | $7.51 | $7.51 | 15,430 | — | — |
| 2022-10-07 | $8.11 | $8.11 | 162,660 | — | — |
| 2022-10-06 | $8.80 | $8.80 | 132,790 | — | — |
| 2022-10-05 | $6.83 | $6.83 | 11,440 | — | — |
| 2022-10-04 | $6.70 | $6.70 | 36,180 | — | — |
| 2022-10-03 | $6.68 | $6.68 | 23,110 | — | — |
| 2022-09-30 | $6.40 | $6.40 | 24,860 | — | — |
| 2022-09-29 | $6.61 | $6.61 | 10,380 | — | — |
| 2022-09-28 | $6.60 | $6.60 | 26,300 | — | — |
| 2022-09-27 | $6.98 | $6.98 | 10,970 | — | — |
| 2022-09-26 | $6.80 | $6.80 | 18,440 | — | — |
| 2022-09-23 | $7.30 | $7.30 | 15,140 | — | — |
| 2022-09-22 | $6.88 | $6.88 | 10,790 | — | — |
| 2022-09-21 | $7.10 | $7.10 | 22,410 | — | — |
| 2022-09-20 | $7.25 | $7.25 | 37,070 | — | — |
| 2022-09-19 | $7.50 | $7.50 | 29,670 | — | — |
| 2022-09-16 | $8.20 | $8.20 | 26,300 | — | — |
| 2022-09-15 | $8.40 | $8.40 | 16,280 | — | — |
| 2022-09-14 | $8.63 | $8.63 | 14,170 | — | — |
| 2022-09-13 | $8.75 | $8.75 | 18,580 | — | — |
| 2022-09-12 | $8.93 | $8.93 | 29,360 | — | — |
| 2022-09-09 | $8.80 | $8.80 | 38,410 | — | — |
| 2022-09-08 | $8.65 | $8.65 | 38,160 | — | — |
| 2022-09-07 | $8.20 | $8.20 | 53,030 | — | — |
| 2022-09-06 | $10.10 | $10.10 | 30,260 | — | — |
| 2022-09-02 | $10.90 | $10.90 | 37,020 | — | — |
| 2022-09-01 | $11.30 | $11.30 | 68,100 | — | — |
| 2022-08-31 | $11.00 | $11.00 | 54,730 | — | — |
| 2022-08-30 | $10.50 | $10.50 | 63,630 | — | — |
| 2022-08-29 | $10.90 | $10.90 | 36,690 | — | — |
| 2022-08-26 | $10.80 | $10.80 | 56,770 | — | — |
| 2022-08-25 | $11.50 | $11.50 | 87,040 | — | — |
| 2022-08-24 | $11.20 | $11.20 | 59,900 | — | — |
| 2022-08-23 | $10.70 | $10.70 | 51,300 | — | — |
| 2022-08-22 | $11.45 | $11.45 | 106,940 | — | — |
| 2022-08-19 | $10.50 | $10.50 | 29,990 | — | — |
| 2022-08-18 | $10.00 | $10.00 | 11,450 | — | — |
| 2022-08-17 | $9.63 | $9.63 | 27,870 | — | — |
| 2022-08-16 | $9.89 | $9.89 | 81,930 | — | — |
| 2022-08-15 | $8.20 | $8.20 | 12,360 | — | — |
| 2022-08-12 | $8.20 | $8.20 | 30,150 | — | — |
| 2022-08-11 | $8.00 | $8.00 | 24,910 | — | — |
| 2022-08-10 | $7.30 | $7.30 | 33,060 | — | — |
| 2022-08-09 | $6.18 | $6.18 | 7,110 | — | — |
| 2022-08-08 | $6.00 | $6.00 | 12,630 | — | — |
| 2022-08-05 | $5.81 | $5.81 | 10,470 | — | — |
| 2022-08-04 | $5.94 | $5.94 | 9,400 | — | — |
| 2022-08-03 | $6.03 | $6.03 | 20,440 | — | — |
| 2022-08-02 | $6.02 | $6.02 | 14,030 | — | — |
| 2022-08-01 | $5.87 | $5.87 | 3,960 | — | — |
| 2022-07-29 | $5.68 | $5.68 | 5,650 | — | — |
| 2022-07-28 | $5.75 | $5.75 | 27,870 | — | — |
| 2022-07-27 | $5.83 | $5.83 | 6,800 | — | — |
| 2022-07-26 | $5.58 | $5.58 | 14,810 | — | — |
| 2022-07-25 | $6.00 | $6.00 | 3,540 | — | — |
| 2022-07-22 | $5.90 | $5.90 | 9,080 | — | — |
| 2022-07-21 | $6.43 | $6.43 | 35,310 | — | — |
| 2022-07-20 | $6.06 | $6.06 | 25,010 | — | — |
| 2022-07-19 | $5.80 | $5.80 | 22,850 | — | — |
| 2022-07-18 | $6.05 | $6.05 | 7,350 | — | — |
| 2022-07-15 | $6.36 | $6.36 | 9,090 | — | — |
| 2022-07-14 | $6.08 | $6.08 | 8,840 | — | — |
| 2022-07-13 | $6.04 | $6.04 | 51,300 | — | — |
| 2022-07-12 | $6.93 | $6.93 | 4,720 | — | — |
| 2022-07-11 | $6.94 | $6.94 | 18,880 | — | — |
| 2022-07-08 | $7.09 | $7.09 | 16,730 | — | — |
| 2022-07-07 | $6.74 | $6.74 | 18,430 | — | — |
| 2022-07-06 | $6.86 | $6.86 | 22,920 | — | — |
| 2022-07-05 | $6.99 | $6.99 | 10,390 | — | — |
| 2022-07-01 | $7.00 | $7.00 | 28,100 | — | — |
| 2022-06-30 | $6.58 | $6.58 | 21,100 | — | — |
| 2022-06-29 | $6.30 | $6.30 | 27,230 | — | — |
| 2022-06-28 | $6.92 | $6.92 | 23,090 | — | — |
| 2022-06-27 | $7.29 | $7.29 | 18,620 | — | — |
| 2022-06-24 | $7.37 | $7.37 | 186,300 | — | — |
| 2022-06-23 | $10.00 | $10.00 | 166,200 | — | — |
| 2022-06-22 | $8.80 | $8.80 | 42,050 | — | — |
| 2022-06-21 | $7.25 | $7.25 | 24,040 | — | — |
| 2022-06-17 | $6.80 | $6.80 | 14,680 | — | — |
| 2022-06-16 | $7.37 | $7.37 | 20,720 | — | — |
| 2022-06-15 | $7.50 | $7.50 | 11,430 | — | — |
| 2022-06-14 | $7.40 | $7.40 | 5,830 | — | — |
| 2022-06-13 | $7.45 | $7.45 | 30,350 | — | — |
| 2022-06-10 | $8.15 | $8.15 | 20,130 | — | — |
| 2022-06-09 | $8.56 | $8.56 | 12,780 | — | — |
| 2022-06-08 | $9.08 | $9.08 | 10,710 | — | — |
| 2022-06-07 | $9.50 | $9.50 | 21,770 | — | — |
| 2022-06-06 | $8.72 | $8.72 | 11,170 | — | — |
| 2022-06-03 | $9.20 | $9.20 | 15,280 | — | — |
| 2022-06-02 | $9.20 | $9.20 | 11,610 | — | — |
| 2022-06-01 | $9.38 | $9.38 | 19,890 | — | — |
| 2022-05-31 | $9.87 | $9.87 | 67,510 | — | — |
| 2022-05-27 | $11.80 | $11.80 | 49,180 | — | — |
| 2022-05-26 | $11.70 | $11.70 | 141,010 | — | — |
| 2022-05-25 | $11.60 | $11.60 | 25,050 | — | — |
| 2022-05-24 | $11.39 | $11.39 | 15,700 | — | — |
| 2022-05-23 | $11.50 | $11.50 | 12,590 | — | — |
| 2022-05-20 | $11.50 | $11.50 | 15,490 | — | — |
| 2022-05-19 | $11.90 | $11.90 | 5,730 | — | — |
| 2022-05-18 | $11.90 | $11.90 | 43,050 | — | — |
| 2022-05-17 | $12.00 | $12.00 | 30,780 | — | — |
| 2022-05-16 | $11.20 | $11.20 | 57,110 | — | — |
| 2022-05-13 | $12.20 | $12.20 | 107,740 | — | — |
| 2022-05-12 | $10.10 | $10.10 | 52,240 | — | — |
| 2022-05-11 | $10.00 | $10.00 | 104,170 | — | — |
| 2022-05-10 | $8.67 | $8.67 | 45,450 | — | — |
| 2022-05-09 | $7.70 | $7.70 | 14,930 | — | — |
| 2022-05-06 | $8.10 | $8.10 | 19,670 | — | — |
| 2022-05-05 | $8.00 | $8.00 | 14,230 | — | — |
| 2022-05-04 | $8.29 | $8.29 | 25,970 | — | — |
| 2022-05-03 | $8.26 | $8.26 | 9,390 | — | — |
| 2022-05-02 | $7.70 | $7.70 | 19,260 | — | — |
| 2022-04-29 | $8.10 | $8.10 | 9,070 | — | — |
| 2022-04-28 | $7.90 | $7.90 | 12,400 | — | — |
| 2022-04-27 | $7.85 | $7.85 | 31,040 | — | — |
| 2022-04-26 | $8.27 | $8.27 | 29,850 | — | — |
| 2022-04-25 | $8.99 | $8.99 | 8,660 | — | — |
| 2022-04-22 | $9.33 | $9.33 | 14,380 | — | — |
| 2022-04-21 | $9.50 | $9.50 | 13,290 | — | — |
| 2022-04-20 | $9.76 | $9.76 | 94,620 | — | — |
| 2022-04-19 | $10.50 | $10.50 | 23,820 | — | — |
| 2022-04-18 | $10.10 | $10.10 | 14,290 | — | — |
| 2022-04-14 | $10.20 | $10.20 | 9,480 | — | — |
| 2022-04-13 | $10.50 | $10.50 | 11,160 | — | — |
| 2022-04-12 | $10.15 | $10.15 | 11,930 | — | — |
| 2022-04-11 | $10.30 | $10.30 | 13,320 | — | — |
| 2022-04-08 | $10.50 | $10.50 | 17,420 | — | — |
| 2022-04-07 | $10.60 | $10.60 | 23,220 | — | — |
| 2022-04-06 | $11.00 | $11.00 | 6,190 | — | — |
| 2022-04-05 | $11.10 | $11.10 | 7,800 | — | — |
| 2022-04-04 | $11.80 | $11.80 | 8,800 | — | — |
| 2022-04-01 | $11.70 | $11.70 | 14,860 | — | — |
| 2022-03-31 | $11.50 | $11.50 | 25,340 | — | — |
| 2022-03-30 | $12.60 | $12.60 | 69,080 | — | — |
| 2022-03-29 | $14.30 | $14.30 | 57,620 | — | — |
| 2022-03-28 | $13.00 | $13.00 | 14,230 | — | — |
| 2022-03-25 | $12.90 | $12.90 | 10,840 | — | — |
| 2022-03-24 | $13.50 | $13.50 | 17,750 | — | — |
| 2022-03-23 | $14.40 | $14.40 | 8,420 | — | — |
| 2022-03-22 | $14.70 | $14.70 | 18,270 | — | — |
| 2022-03-21 | $14.00 | $14.00 | 11,550 | — | — |
| 2022-03-18 | $12.00 | $12.00 | 25,570 | — | — |
| 2022-03-17 | $10.50 | $10.50 | 15,190 | — | — |
| 2022-03-16 | $10.90 | $10.90 | 17,000 | — | — |
| 2022-03-15 | $9.90 | $9.90 | 22,890 | — | — |
| 2022-03-14 | $11.00 | $11.00 | 16,490 | — | — |
| 2022-03-11 | $12.00 | $12.00 | 26,300 | — | — |
| 2022-03-10 | $10.90 | $10.90 | 14,550 | — | — |
| 2022-03-09 | $11.80 | $11.80 | 8,670 | — | — |
| 2022-03-08 | $12.20 | $12.20 | 11,740 | — | — |
| 2022-03-07 | $11.70 | $11.70 | 16,170 | — | — |
| 2022-03-04 | $12.70 | $12.70 | 19,740 | — | — |
| 2022-03-03 | $14.10 | $14.10 | 13,450 | — | — |
| 2022-03-02 | $14.40 | $14.40 | 11,900 | — | — |
| 2022-03-01 | $14.30 | $14.30 | 11,610 | — | — |
| 2022-02-28 | $15.00 | $15.00 | 5,850 | — | — |
| 2022-02-25 | $14.40 | $14.40 | 5,140 | — | — |
| 2022-02-24 | $14.40 | $14.40 | 15,350 | — | — |
| 2022-02-23 | $14.40 | $14.40 | 17,590 | — | — |
| 2022-02-22 | $15.50 | $15.50 | 9,160 | — | — |
| 2022-02-18 | $16.20 | $16.20 | 14,530 | — | — |
| 2022-02-17 | $15.90 | $15.90 | 7,580 | — | — |
| 2022-02-16 | $16.20 | $16.20 | 32,220 | — | — |
| 2022-02-15 | $15.40 | $15.40 | 12,730 | — | — |
| 2022-02-14 | $14.10 | $14.10 | 19,260 | — | — |
| 2022-02-11 | $14.90 | $14.90 | 20,650 | — | — |
| 2022-02-10 | $15.00 | $15.00 | 13,770 | — | — |
| 2022-02-09 | $16.00 | $16.00 | 11,510 | — | — |
| 2022-02-08 | $16.00 | $16.00 | 8,330 | — | — |
| 2022-02-07 | $15.60 | $15.60 | 14,080 | — | — |
| 2022-02-04 | $16.40 | $16.40 | 20,790 | — | — |
| 2022-02-03 | $16.30 | $16.30 | 11,160 | — | — |
| 2022-02-02 | $17.60 | $17.60 | 8,430 | — | — |
| 2022-02-01 | $18.60 | $18.60 | 8,130 | — | — |
| 2022-01-31 | $17.80 | $17.80 | 10,250 | — | — |
| 2022-01-28 | $16.50 | $16.50 | 13,030 | — | — |
| 2022-01-27 | $15.00 | $15.00 | 20,500 | — | — |
| 2022-01-26 | $17.10 | $17.10 | 16,280 | — | — |
| 2022-01-25 | $17.70 | $17.70 | 17,470 | — | — |
| 2022-01-24 | $18.20 | $18.20 | 29,620 | — | — |
| 2022-01-21 | $18.00 | $18.00 | 44,050 | — | — |
| 2022-01-20 | $20.70 | $20.70 | 11,200 | — | — |
| 2022-01-19 | $21.30 | $21.30 | 14,570 | — | — |
| 2022-01-18 | $20.30 | $20.30 | 14,020 | — | — |
| 2022-01-14 | $20.70 | $20.70 | 7,260 | — | — |
| 2022-01-13 | $20.80 | $20.80 | 10,740 | — | — |
| 2022-01-12 | $21.20 | $21.20 | 9,280 | — | — |
| 2022-01-11 | $21.30 | $21.30 | 13,050 | — | — |
| 2022-01-10 | $21.10 | $21.10 | 19,710 | — | — |
| 2022-01-07 | $22.40 | $22.40 | 12,240 | — | — |
| 2022-01-06 | $22.10 | $22.10 | 16,030 | — | — |
| 2022-01-05 | $22.70 | $22.70 | 18,430 | — | — |
| 2022-01-04 | $24.40 | $24.40 | 13,360 | — | — |
| 2022-01-03 | $23.60 | $23.60 | 10,600 | — | — |