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
- 2012-01-27 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 | $4.80 | $4.80 | 65,100 | — | — |
| 2022-12-29 | $4.44 | $4.44 | 73,467 | — | — |
| 2022-12-28 | $4.08 | $4.08 | 77,283 | — | — |
| 2022-12-27 | $3.96 | $3.96 | 78,592 | — | — |
| 2022-12-23 | $4.08 | $4.08 | 75,200 | — | — |
| 2022-12-22 | $4.44 | $4.44 | 52,542 | — | — |
| 2022-12-21 | $4.44 | $4.44 | 47,483 | — | — |
| 2022-12-20 | $4.44 | $4.44 | 52,950 | — | — |
| 2022-12-19 | $4.56 | $4.56 | 61,975 | — | — |
| 2022-12-16 | $4.68 | $4.68 | 197,608 | — | — |
| 2022-12-15 | $5.04 | $5.04 | 36,358 | — | — |
| 2022-12-14 | $5.28 | $5.28 | 36,600 | — | — |
| 2022-12-13 | $5.40 | $5.40 | 69,033 | — | — |
| 2022-12-12 | $5.76 | $5.76 | 96,125 | — | — |
| 2022-12-09 | $5.40 | $5.40 | 51,617 | — | — |
| 2022-12-08 | $4.92 | $4.92 | 378,850 | — | — |
| 2022-12-07 | $4.80 | $4.80 | 41,500 | — | — |
| 2022-12-06 | $4.80 | $4.80 | 76,717 | — | — |
| 2022-12-05 | $5.04 | $5.04 | 71,842 | — | — |
| 2022-12-02 | $5.28 | $5.28 | 50,167 | — | — |
| 2022-12-01 | $5.28 | $5.28 | 42,567 | — | — |
| 2022-11-30 | $5.52 | $5.52 | 82,142 | — | — |
| 2022-11-29 | $4.92 | $4.92 | 49,192 | — | — |
| 2022-11-28 | $4.68 | $4.68 | 44,975 | — | — |
| 2022-11-25 | $4.68 | $4.68 | 42,242 | — | — |
| 2022-11-23 | $4.68 | $4.68 | 29,183 | — | — |
| 2022-11-22 | $4.56 | $4.56 | 73,167 | — | — |
| 2022-11-21 | $4.80 | $4.80 | 90,233 | — | — |
| 2022-11-18 | $4.92 | $4.92 | 162,100 | — | — |
| 2022-11-17 | $4.80 | $4.80 | 172,142 | — | — |
| 2022-11-16 | $4.80 | $4.80 | 61,767 | — | — |
| 2022-11-15 | $5.04 | $5.04 | 63,783 | — | — |
| 2022-11-14 | $4.80 | $4.80 | 53,050 | — | — |
| 2022-11-11 | $5.04 | $5.04 | 89,350 | — | — |
| 2022-11-10 | $4.92 | $4.92 | 89,842 | — | — |
| 2022-11-09 | $4.56 | $4.56 | 56,617 | — | — |
| 2022-11-08 | $4.80 | $4.80 | 81,725 | — | — |
| 2022-11-07 | $4.68 | $4.68 | 64,367 | — | — |
| 2022-11-04 | $4.68 | $4.68 | 107,183 | — | — |
| 2022-11-03 | $4.80 | $4.80 | 55,933 | — | — |
| 2022-11-02 | $4.68 | $4.68 | 167,633 | — | — |
| 2022-11-01 | $5.16 | $5.16 | 129,658 | — | — |
| 2022-10-31 | $5.04 | $5.04 | 161,192 | — | — |
| 2022-10-28 | $4.92 | $4.92 | 297,692 | — | — |
| 2022-10-27 | $4.20 | $4.20 | 154,900 | — | — |
| 2022-10-26 | $4.20 | $4.20 | 274,283 | — | — |
| 2022-10-25 | $4.56 | $4.56 | 355,383 | — | — |
| 2022-10-24 | $3.60 | $3.60 | 236,375 | — | — |
| 2022-10-21 | $3.72 | $3.72 | 328,875 | — | — |
| 2022-10-20 | $3.60 | $3.60 | 261,558 | — | — |
| 2022-10-19 | $3.72 | $3.72 | 347,908 | — | — |
| 2022-10-18 | $4.20 | $4.20 | 246,667 | — | — |
| 2022-10-17 | $4.44 | $4.44 | 251,600 | — | — |
| 2022-10-14 | $4.32 | $4.32 | 190,033 | — | — |
| 2022-10-13 | $4.68 | $4.68 | 189,733 | — | — |
| 2022-10-12 | $4.92 | $4.92 | 169,975 | — | — |
| 2022-10-11 | $5.40 | $5.40 | 166,225 | — | — |
| 2022-10-10 | $5.76 | $5.76 | 94,425 | — | — |
| 2022-10-07 | $5.88 | $5.88 | 141,442 | — | — |
| 2022-10-06 | $6.36 | $6.36 | 493,950 | — | — |
| 2022-10-05 | $6.36 | $6.36 | 218,067 | — | — |
| 2022-10-04 | $6.84 | $6.84 | 687,025 | — | — |
| 2022-10-03 | $10.44 | $10.44 | 40,250 | — | — |
| 2022-09-30 | $10.20 | $10.20 | 52,725 | — | — |
| 2022-09-29 | $10.44 | $10.44 | 74,175 | — | — |
| 2022-09-28 | $11.16 | $11.16 | 49,667 | — | — |
| 2022-09-27 | $11.04 | $11.04 | 38,467 | — | — |
| 2022-09-26 | $11.04 | $11.04 | 51,742 | — | — |
| 2022-09-23 | $11.04 | $11.04 | 126,792 | — | — |
| 2022-09-22 | $12.12 | $12.12 | 229,225 | — | — |
| 2022-09-21 | $12.72 | $12.72 | 60,517 | — | — |
| 2022-09-20 | $13.44 | $13.44 | 74,500 | — | — |
| 2022-09-19 | $13.56 | $13.56 | 59,408 | — | — |
| 2022-09-16 | $14.16 | $14.16 | 66,258 | — | — |
| 2022-09-15 | $14.52 | $14.52 | 30,767 | — | — |
| 2022-09-14 | $14.28 | $14.28 | 74,450 | — | — |
| 2022-09-13 | $14.64 | $14.64 | 37,500 | — | — |
| 2022-09-12 | $15.48 | $15.48 | 49,817 | — | — |
| 2022-09-09 | $14.88 | $14.88 | 58,308 | — | — |
| 2022-09-08 | $15.96 | $15.96 | 70,017 | — | — |
| 2022-09-07 | $14.64 | $14.64 | 41,200 | — | — |
| 2022-09-06 | $13.80 | $13.80 | 30,033 | — | — |
| 2022-09-02 | $14.16 | $14.16 | 29,258 | — | — |
| 2022-09-01 | $13.80 | $13.80 | 49,267 | — | — |
| 2022-08-31 | $13.92 | $13.92 | 29,842 | — | — |
| 2022-08-30 | $14.16 | $14.16 | 39,150 | — | — |
| 2022-08-29 | $14.40 | $14.40 | 43,142 | — | — |
| 2022-08-26 | $15.24 | $15.24 | 63,933 | — | — |
| 2022-08-25 | $16.44 | $16.44 | 52,325 | — | — |
| 2022-08-24 | $16.20 | $16.20 | 83,483 | — | — |
| 2022-08-23 | $14.64 | $14.64 | 34,800 | — | — |
| 2022-08-22 | $14.28 | $14.28 | 1,521,117 | — | — |
| 2022-08-19 | $14.04 | $14.04 | 37,467 | — | — |
| 2022-08-18 | $15.12 | $15.12 | 58,833 | — | — |
| 2022-08-17 | $15.60 | $15.60 | 64,758 | — | — |
| 2022-08-16 | $16.44 | $16.44 | 89,650 | — | — |
| 2022-08-15 | $16.44 | $16.44 | 107,792 | — | — |
| 2022-08-12 | $15.24 | $15.24 | 401,500 | — | — |
| 2022-08-11 | $14.52 | $14.52 | 71,708 | — | — |
| 2022-08-10 | $15.12 | $15.12 | 76,167 | — | — |
| 2022-08-09 | $14.52 | $14.52 | 97,592 | — | — |
| 2022-08-08 | $15.36 | $15.36 | 170,108 | — | — |
| 2022-08-05 | $14.28 | $14.28 | 119,683 | — | — |
| 2022-08-04 | $13.56 | $13.56 | 78,642 | — | — |
| 2022-08-03 | $13.44 | $13.44 | 78,733 | — | — |
| 2022-08-02 | $12.96 | $12.96 | 64,467 | — | — |
| 2022-08-01 | $12.96 | $12.96 | 62,667 | — | — |
| 2022-07-29 | $12.84 | $12.84 | 67,567 | — | — |
| 2022-07-28 | $13.32 | $13.32 | 62,392 | — | — |
| 2022-07-27 | $13.56 | $13.56 | 54,458 | — | — |
| 2022-07-26 | $13.32 | $13.32 | 66,258 | — | — |
| 2022-07-25 | $13.44 | $13.44 | 45,633 | — | — |
| 2022-07-22 | $14.04 | $14.04 | 46,942 | — | — |
| 2022-07-21 | $14.88 | $14.88 | 56,333 | — | — |
| 2022-07-20 | $15.00 | $15.00 | 104,008 | — | — |
| 2022-07-19 | $14.52 | $14.52 | 95,375 | — | — |
| 2022-07-18 | $13.32 | $13.32 | 73,392 | — | — |
| 2022-07-15 | $13.32 | $13.32 | 70,225 | — | — |
| 2022-07-14 | $13.56 | $13.56 | 43,350 | — | — |
| 2022-07-13 | $13.92 | $13.92 | 66,183 | — | — |
| 2022-07-12 | $14.04 | $14.04 | 88,275 | — | — |
| 2022-07-11 | $13.68 | $13.68 | 93,158 | — | — |
| 2022-07-08 | $14.28 | $14.28 | 131,525 | — | — |
| 2022-07-07 | $13.32 | $13.32 | 177,342 | — | — |
| 2022-07-06 | $14.16 | $14.16 | 101,500 | — | — |
| 2022-07-05 | $14.64 | $14.64 | 113,433 | — | — |
| 2022-07-01 | $13.56 | $13.56 | 170,850 | — | — |
| 2022-06-30 | $13.92 | $13.92 | 69,292 | — | — |
| 2022-06-29 | $14.40 | $14.40 | 101,983 | — | — |
| 2022-06-28 | $13.80 | $13.80 | 82,125 | — | — |
| 2022-06-27 | $14.52 | $14.52 | 137,608 | — | — |
| 2022-06-24 | $15.12 | $15.12 | 1,897,025 | — | — |
| 2022-06-23 | $14.88 | $14.88 | 183,283 | — | — |
| 2022-06-22 | $13.32 | $13.32 | 177,608 | — | — |
| 2022-06-21 | $13.20 | $13.20 | 176,925 | — | — |
| 2022-06-17 | $13.20 | $13.20 | 182,183 | — | — |
| 2022-06-16 | $12.48 | $12.48 | 204,533 | — | — |
| 2022-06-15 | $12.72 | $12.72 | 152,758 | — | — |
| 2022-06-14 | $12.72 | $12.72 | 192,075 | — | — |
| 2022-06-13 | $13.68 | $13.68 | 181,892 | — | — |
| 2022-06-10 | $14.16 | $14.16 | 81,475 | — | — |
| 2022-06-09 | $15.12 | $15.12 | 157,533 | — | — |
| 2022-06-08 | $17.16 | $17.16 | 214,683 | — | — |
| 2022-06-07 | $16.32 | $16.32 | 327,742 | — | — |
| 2022-06-06 | $14.64 | $14.64 | 258,092 | — | — |
| 2022-06-03 | $15.96 | $15.96 | 89,275 | — | — |
| 2022-06-02 | $15.60 | $15.60 | 107,392 | — | — |
| 2022-06-01 | $15.00 | $15.00 | 103,392 | — | — |
| 2022-05-31 | $15.36 | $15.36 | 134,892 | — | — |
| 2022-05-27 | $15.24 | $15.24 | 67,175 | — | — |
| 2022-05-26 | $14.88 | $14.88 | 87,617 | — | — |
| 2022-05-25 | $14.88 | $14.88 | 93,258 | — | — |
| 2022-05-24 | $15.00 | $15.00 | 95,517 | — | — |
| 2022-05-23 | $15.00 | $15.00 | 77,167 | — | — |
| 2022-05-20 | $15.00 | $15.00 | 162,200 | — | — |
| 2022-05-19 | $14.76 | $14.76 | 133,250 | — | — |
| 2022-05-18 | $14.04 | $14.04 | 129,442 | — | — |
| 2022-05-17 | $14.04 | $14.04 | 223,275 | — | — |
| 2022-05-16 | $12.36 | $12.36 | 124,233 | — | — |
| 2022-05-13 | $12.96 | $12.96 | 148,208 | — | — |
| 2022-05-12 | $12.84 | $12.84 | 175,008 | — | — |
| 2022-05-11 | $12.24 | $12.24 | 216,267 | — | — |
| 2022-05-10 | $14.52 | $14.52 | 140,767 | — | — |
| 2022-05-09 | $13.68 | $13.68 | 150,775 | — | — |
| 2022-05-06 | $15.12 | $15.12 | 111,208 | — | — |
| 2022-05-05 | $16.08 | $16.08 | 105,383 | — | — |
| 2022-05-04 | $17.52 | $17.52 | 88,333 | — | — |
| 2022-05-03 | $16.68 | $16.68 | 84,767 | — | — |
| 2022-05-02 | $17.40 | $17.40 | 102,867 | — | — |
| 2022-04-29 | $17.04 | $17.04 | 108,233 | — | — |
| 2022-04-28 | $18.24 | $18.24 | 113,725 | — | — |
| 2022-04-27 | $18.12 | $18.12 | 100,283 | — | — |
| 2022-04-26 | $18.00 | $18.00 | 89,367 | — | — |
| 2022-04-25 | $18.96 | $18.96 | 121,450 | — | — |
| 2022-04-22 | $18.72 | $18.72 | 92,425 | — | — |
| 2022-04-21 | $18.12 | $18.12 | 148,892 | — | — |
| 2022-04-20 | $20.28 | $20.28 | 149,883 | — | — |
| 2022-04-19 | $19.92 | $19.92 | 223,042 | — | — |
| 2022-04-18 | $21.96 | $21.96 | 459,783 | — | — |
| 2022-04-14 | $21.24 | $21.24 | 2,506,558 | — | — |
| 2022-04-13 | $18.36 | $18.36 | 86,550 | — | — |
| 2022-04-12 | $17.64 | $17.64 | 121,392 | — | — |
| 2022-04-11 | $18.24 | $18.24 | 153,408 | — | — |
| 2022-04-08 | $18.72 | $18.72 | 105,525 | — | — |
| 2022-04-07 | $19.44 | $19.44 | 127,092 | — | — |
| 2022-04-06 | $19.08 | $19.08 | 185,292 | — | — |
| 2022-04-05 | $18.24 | $18.24 | 98,025 | — | — |
| 2022-04-04 | $18.36 | $18.36 | 99,550 | — | — |
| 2022-04-01 | $17.16 | $17.16 | 111,908 | — | — |
| 2022-03-31 | $16.92 | $16.92 | 93,442 | — | — |
| 2022-03-30 | $18.00 | $18.00 | 207,108 | — | — |
| 2022-03-29 | $18.12 | $18.12 | 274,442 | — | — |
| 2022-03-28 | $15.84 | $15.84 | 155,933 | — | — |
| 2022-03-25 | $14.28 | $14.28 | 124,900 | — | — |
| 2022-03-24 | $14.76 | $14.76 | 134,792 | — | — |
| 2022-03-23 | $15.36 | $15.36 | 78,958 | — | — |
| 2022-03-22 | $15.60 | $15.60 | 154,958 | — | — |
| 2022-03-21 | $15.24 | $15.24 | 91,242 | — | — |
| 2022-03-18 | $15.96 | $15.96 | 1,091,208 | — | — |
| 2022-03-17 | $16.08 | $16.08 | 214,550 | — | — |
| 2022-03-16 | $14.52 | $14.52 | 240,333 | — | — |
| 2022-03-15 | $14.04 | $14.04 | 182,275 | — | — |
| 2022-03-14 | $14.40 | $14.40 | 293,775 | — | — |
| 2022-03-11 | $16.92 | $16.92 | 206,617 | — | — |
| 2022-03-10 | $15.72 | $15.72 | 135,225 | — | — |
| 2022-03-09 | $16.56 | $16.56 | 195,875 | — | — |
| 2022-03-08 | $13.44 | $13.44 | 112,292 | — | — |
| 2022-03-07 | $12.72 | $12.72 | 144,433 | — | — |
| 2022-03-04 | $13.20 | $13.20 | 113,833 | — | — |
| 2022-03-03 | $13.80 | $13.80 | 124,567 | — | — |
| 2022-03-02 | $14.64 | $14.64 | 85,158 | — | — |
| 2022-03-01 | $14.40 | $14.40 | 138,500 | — | — |
| 2022-02-28 | $14.40 | $14.40 | 65,517 | — | — |
| 2022-02-25 | $14.76 | $14.76 | 74,500 | — | — |
| 2022-02-24 | $15.00 | $15.00 | 115,325 | — | — |
| 2022-02-23 | $13.80 | $13.80 | 131,508 | — | — |
| 2022-02-22 | $14.52 | $14.52 | 85,767 | — | — |
| 2022-02-18 | $15.00 | $15.00 | 92,667 | — | — |
| 2022-02-17 | $15.00 | $15.00 | 110,917 | — | — |
| 2022-02-16 | $16.20 | $16.20 | 69,908 | — | — |
| 2022-02-15 | $16.56 | $16.56 | 98,442 | — | — |
| 2022-02-14 | $15.60 | $15.60 | 86,308 | — | — |
| 2022-02-11 | $16.32 | $16.32 | 98,475 | — | — |
| 2022-02-10 | $16.56 | $16.56 | 187,800 | — | — |
| 2022-02-09 | $17.52 | $17.52 | 102,692 | — | — |
| 2022-02-08 | $16.44 | $16.44 | 88,675 | — | — |
| 2022-02-07 | $16.80 | $16.80 | 98,983 | — | — |
| 2022-02-04 | $16.20 | $16.20 | 120,142 | — | — |
| 2022-02-03 | $16.08 | $16.08 | 127,458 | — | — |
| 2022-02-02 | $17.40 | $17.40 | 105,933 | — | — |
| 2022-02-01 | $18.84 | $18.84 | 96,150 | — | — |
| 2022-01-31 | $18.36 | $18.36 | 101,925 | — | — |
| 2022-01-28 | $17.28 | $17.28 | 139,808 | — | — |
| 2022-01-27 | $17.04 | $17.04 | 89,500 | — | — |
| 2022-01-26 | $18.24 | $18.24 | 144,592 | — | — |
| 2022-01-25 | $20.04 | $20.04 | 308,233 | — | — |
| 2022-01-24 | $18.48 | $18.48 | 201,533 | — | — |
| 2022-01-21 | $17.76 | $17.76 | 232,342 | — | — |
| 2022-01-20 | $18.36 | $18.36 | 246,925 | — | — |
| 2022-01-19 | $19.08 | $19.08 | 167,875 | — | — |
| 2022-01-18 | $19.80 | $19.80 | 173,383 | — | — |
| 2022-01-14 | $21.60 | $21.60 | 175,825 | — | — |
| 2022-01-13 | $21.12 | $21.12 | 112,633 | — | — |
| 2022-01-12 | $21.84 | $21.84 | 118,800 | — | — |
| 2022-01-11 | $22.92 | $22.92 | 107,017 | — | — |
| 2022-01-10 | $22.68 | $22.68 | 105,700 | — | — |
| 2022-01-07 | $22.68 | $22.68 | 82,175 | — | — |
| 2022-01-06 | $23.16 | $23.16 | 206,108 | — | — |
| 2022-01-05 | $23.76 | $23.76 | 161,092 | — | — |
| 2022-01-04 | $24.60 | $24.60 | 134,242 | — | — |
| 2022-01-03 | $25.20 | $25.20 | 147,292 | — | — |