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
- 2016-06-30 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 | $2.85 | $2.85 | 9,440 | — | — |
| 2022-12-29 | $2.75 | $2.75 | 7,130 | — | — |
| 2022-12-28 | $2.70 | $2.70 | 7,200 | — | — |
| 2022-12-27 | $2.90 | $2.90 | 4,180 | — | — |
| 2022-12-23 | $3.10 | $3.10 | 3,250 | — | — |
| 2022-12-22 | $3.13 | $3.13 | 11,650 | — | — |
| 2022-12-21 | $2.81 | $2.81 | 9,440 | — | — |
| 2022-12-20 | $2.76 | $2.76 | 19,640 | — | — |
| 2022-12-19 | $2.80 | $2.80 | 13,200 | — | — |
| 2022-12-16 | $2.91 | $2.91 | 13,360 | — | — |
| 2022-12-15 | $3.60 | $3.60 | 13,480 | — | — |
| 2022-12-14 | $3.70 | $3.70 | 14,940 | — | — |
| 2022-12-13 | $4.33 | $4.33 | 1,560 | — | — |
| 2022-12-12 | $4.30 | $4.30 | 3,040 | — | — |
| 2022-12-09 | $4.15 | $4.15 | 9,380 | — | — |
| 2022-12-08 | $4.30 | $4.30 | 1,540 | — | — |
| 2022-12-07 | $4.37 | $4.37 | 2,370 | — | — |
| 2022-12-06 | $4.10 | $4.10 | 2,250 | — | — |
| 2022-12-05 | $4.20 | $4.20 | 3,050 | — | — |
| 2022-12-02 | $4.02 | $4.02 | 2,990 | — | — |
| 2022-12-01 | $4.23 | $4.23 | 1,280 | — | — |
| 2022-11-30 | $4.40 | $4.40 | 5,820 | — | — |
| 2022-11-29 | $4.25 | $4.25 | 5,370 | — | — |
| 2022-11-28 | $4.35 | $4.35 | 13,450 | — | — |
| 2022-11-25 | $4.72 | $4.72 | 710 | — | — |
| 2022-11-23 | $4.89 | $4.89 | 5,100 | — | — |
| 2022-11-22 | $4.75 | $4.75 | 2,460 | — | — |
| 2022-11-21 | $4.55 | $4.55 | 3,830 | — | — |
| 2022-11-18 | $4.50 | $4.50 | 6,130 | — | — |
| 2022-11-17 | $4.40 | $4.40 | 5,390 | — | — |
| 2022-11-16 | $4.40 | $4.40 | 7,340 | — | — |
| 2022-11-15 | $4.25 | $4.25 | 7,340 | — | — |
| 2022-11-14 | $4.12 | $4.12 | 6,950 | — | — |
| 2022-11-11 | $4.10 | $4.10 | 4,120 | — | — |
| 2022-11-10 | $4.07 | $4.07 | 5,230 | — | — |
| 2022-11-09 | $3.90 | $3.90 | 2,960 | — | — |
| 2022-11-08 | $3.90 | $3.90 | 8,970 | — | — |
| 2022-11-07 | $4.03 | $4.03 | 21,450 | — | — |
| 2022-11-04 | $4.50 | $4.50 | 3,680 | — | — |
| 2022-11-03 | $4.50 | $4.50 | 6,670 | — | — |
| 2022-11-02 | $4.70 | $4.70 | 3,010 | — | — |
| 2022-11-01 | $4.95 | $4.95 | 3,580 | — | — |
| 2022-10-31 | $4.69 | $4.69 | 4,160 | — | — |
| 2022-10-28 | $4.63 | $4.63 | 6,190 | — | — |
| 2022-10-27 | $4.67 | $4.67 | 12,430 | — | — |
| 2022-10-26 | $5.11 | $5.11 | 4,130 | — | — |
| 2022-10-25 | $5.25 | $5.25 | 8,750 | — | — |
| 2022-10-24 | $5.35 | $5.35 | 14,180 | — | — |
| 2022-10-21 | $5.20 | $5.20 | 1,650 | — | — |
| 2022-10-20 | $5.19 | $5.19 | 2,740 | — | — |
| 2022-10-19 | $5.10 | $5.10 | 3,080 | — | — |
| 2022-10-18 | $5.20 | $5.20 | 2,290 | — | — |
| 2022-10-17 | $5.38 | $5.38 | 620 | — | — |
| 2022-10-14 | $5.45 | $5.45 | 1,060 | — | — |
| 2022-10-13 | $5.40 | $5.40 | 2,400 | — | — |
| 2022-10-12 | $5.75 | $5.75 | 2,080 | — | — |
| 2022-10-11 | $5.75 | $5.75 | 2,220 | — | — |
| 2022-10-10 | $5.70 | $5.70 | 1,610 | — | — |
| 2022-10-07 | $5.50 | $5.50 | 740 | — | — |
| 2022-10-06 | $5.60 | $5.60 | 3,140 | — | — |
| 2022-10-05 | $5.46 | $5.46 | 2,380 | — | — |
| 2022-10-04 | $5.50 | $5.50 | 4,040 | — | — |
| 2022-10-03 | $5.22 | $5.22 | 3,650 | — | — |
| 2022-09-30 | $5.37 | $5.37 | 3,800 | — | — |
| 2022-09-29 | $5.57 | $5.57 | 5,810 | — | — |
| 2022-09-28 | $5.40 | $5.40 | 4,230 | — | — |
| 2022-09-27 | $5.30 | $5.30 | 6,370 | — | — |
| 2022-09-26 | $5.42 | $5.42 | 5,040 | — | — |
| 2022-09-23 | $5.86 | $5.86 | 4,840 | — | — |
| 2022-09-22 | $6.50 | $6.50 | 4,470 | — | — |
| 2022-09-21 | $6.05 | $6.05 | 2,310 | — | — |
| 2022-09-20 | $6.45 | $6.45 | 2,830 | — | — |
| 2022-09-19 | $6.64 | $6.64 | 5,080 | — | — |
| 2022-09-16 | $6.51 | $6.51 | 9,600 | — | — |
| 2022-09-15 | $7.23 | $7.23 | 1,530 | — | — |
| 2022-09-14 | $7.10 | $7.10 | 920 | — | — |
| 2022-09-13 | $7.39 | $7.39 | 4,010 | — | — |
| 2022-09-12 | $7.27 | $7.27 | 9,770 | — | — |
| 2022-09-09 | $7.73 | $7.73 | 1,760 | — | — |
| 2022-09-08 | $7.50 | $7.50 | 2,520 | — | — |
| 2022-09-07 | $7.00 | $7.00 | 4,630 | — | — |
| 2022-09-06 | $7.20 | $7.20 | 3,720 | — | — |
| 2022-09-02 | $7.40 | $7.40 | 2,560 | — | — |
| 2022-09-01 | $7.36 | $7.36 | 4,470 | — | — |
| 2022-08-31 | $7.60 | $7.60 | 2,070 | — | — |
| 2022-08-30 | $7.20 | $7.20 | 5,420 | — | — |
| 2022-08-29 | $7.58 | $7.58 | 3,800 | — | — |
| 2022-08-26 | $7.70 | $7.70 | 3,490 | — | — |
| 2022-08-25 | $7.92 | $7.92 | 5,250 | — | — |
| 2022-08-24 | $7.95 | $7.95 | 2,230 | — | — |
| 2022-08-23 | $7.80 | $7.80 | 1,340 | — | — |
| 2022-08-22 | $7.78 | $7.78 | 4,360 | — | — |
| 2022-08-19 | $8.03 | $8.03 | 3,650 | — | — |
| 2022-08-18 | $8.19 | $8.19 | 8,490 | — | — |
| 2022-08-17 | $8.63 | $8.63 | 7,920 | — | — |
| 2022-08-16 | $8.90 | $8.90 | 2,850 | — | — |
| 2022-08-15 | $9.20 | $9.20 | 2,320 | — | — |
| 2022-08-12 | $9.22 | $9.22 | 1,730 | — | — |
| 2022-08-11 | $8.80 | $8.80 | 3,360 | — | — |
| 2022-08-10 | $8.90 | $8.90 | 3,780 | — | — |
| 2022-08-09 | $8.80 | $8.80 | 5,340 | — | — |
| 2022-08-08 | $9.44 | $9.44 | 8,030 | — | — |
| 2022-08-05 | $9.32 | $9.32 | 10,590 | — | — |
| 2022-08-04 | $9.37 | $9.37 | 8,710 | — | — |
| 2022-08-03 | $8.80 | $8.80 | 7,090 | — | — |
| 2022-08-02 | $8.91 | $8.91 | 10,670 | — | — |
| 2022-08-01 | $9.30 | $9.30 | 3,230 | — | — |
| 2022-07-29 | $9.07 | $9.07 | 3,360 | — | — |
| 2022-07-28 | $9.20 | $9.20 | 7,160 | — | — |
| 2022-07-27 | $9.00 | $9.00 | 5,030 | — | — |
| 2022-07-26 | $9.10 | $9.10 | 17,390 | — | — |
| 2022-07-25 | $9.17 | $9.17 | 6,390 | — | — |
| 2022-07-22 | $8.40 | $8.40 | 1,940 | — | — |
| 2022-07-21 | $8.13 | $8.13 | 7,370 | — | — |
| 2022-07-20 | $8.32 | $8.32 | 2,840 | — | — |
| 2022-07-19 | $8.40 | $8.40 | 9,720 | — | — |
| 2022-07-18 | $9.29 | $9.29 | 2,320 | — | — |
| 2022-07-15 | $9.17 | $9.17 | 2,190 | — | — |
| 2022-07-14 | $9.05 | $9.05 | 1,510 | — | — |
| 2022-07-13 | $9.23 | $9.23 | 7,010 | — | — |
| 2022-07-12 | $8.90 | $8.90 | 11,780 | — | — |
| 2022-07-11 | $9.00 | $9.00 | 10,670 | — | — |
| 2022-07-08 | $8.00 | $8.00 | 2,740 | — | — |
| 2022-07-07 | $8.10 | $8.10 | 7,310 | — | — |
| 2022-07-06 | $7.60 | $7.60 | 4,450 | — | — |
| 2022-07-05 | $7.50 | $7.50 | 1,420 | — | — |
| 2022-07-01 | $7.60 | $7.60 | 2,200 | — | — |
| 2022-06-30 | $8.01 | $8.01 | 2,940 | — | — |
| 2022-06-29 | $7.47 | $7.47 | 1,670 | — | — |
| 2022-06-28 | $7.40 | $7.40 | 2,250 | — | — |
| 2022-06-27 | $7.23 | $7.23 | 5,470 | — | — |
| 2022-06-24 | $6.81 | $6.81 | 2,180 | — | — |
| 2022-06-23 | $6.72 | $6.72 | 1,460 | — | — |
| 2022-06-22 | $6.67 | $6.67 | 3,090 | — | — |
| 2022-06-21 | $6.55 | $6.55 | 3,180 | — | — |
| 2022-06-17 | $6.71 | $6.71 | 5,140 | — | — |
| 2022-06-16 | $6.66 | $6.66 | 750 | — | — |
| 2022-06-15 | $6.80 | $6.80 | 1,470 | — | — |
| 2022-06-14 | $6.73 | $6.73 | 2,050 | — | — |
| 2022-06-13 | $6.60 | $6.60 | 3,380 | — | — |
| 2022-06-10 | $7.10 | $7.10 | 980 | — | — |
| 2022-06-09 | $7.23 | $7.23 | 6,170 | — | — |
| 2022-06-08 | $7.28 | $7.28 | 6,050 | — | — |
| 2022-06-07 | $7.26 | $7.26 | 9,000 | — | — |
| 2022-06-06 | $7.31 | $7.31 | 2,560 | — | — |
| 2022-06-03 | $7.66 | $7.66 | 1,300 | — | — |
| 2022-06-02 | $7.66 | $7.66 | 2,560 | — | — |
| 2022-06-01 | $7.90 | $7.90 | 2,320 | — | — |
| 2022-05-31 | $7.95 | $7.95 | 6,970 | — | — |
| 2022-05-27 | $7.40 | $7.40 | 4,570 | — | — |
| 2022-05-26 | $6.97 | $6.97 | 6,360 | — | — |
| 2022-05-25 | $6.96 | $6.96 | 6,410 | — | — |
| 2022-05-24 | $7.00 | $7.00 | 3,520 | — | — |
| 2022-05-23 | $7.07 | $7.07 | 8,330 | — | — |
| 2022-05-20 | $7.30 | $7.30 | 7,220 | — | — |
| 2022-05-19 | $7.56 | $7.56 | 3,760 | — | — |
| 2022-05-18 | $7.70 | $7.70 | 5,100 | — | — |
| 2022-05-17 | $7.79 | $7.79 | 10,620 | — | — |
| 2022-05-16 | $7.10 | $7.10 | 8,830 | — | — |
| 2022-05-13 | $6.60 | $6.60 | 7,200 | — | — |
| 2022-05-12 | $6.20 | $6.20 | 29,720 | — | — |
| 2022-05-11 | $6.05 | $6.05 | 10,750 | — | — |
| 2022-05-10 | $6.63 | $6.63 | 13,290 | — | — |
| 2022-05-09 | $6.63 | $6.63 | 6,550 | — | — |
| 2022-05-06 | $7.30 | $7.30 | 5,340 | — | — |
| 2022-05-05 | $7.50 | $7.50 | 5,330 | — | — |
| 2022-05-04 | $7.74 | $7.74 | 7,910 | — | — |
| 2022-05-03 | $7.40 | $7.40 | 2,280 | — | — |
| 2022-05-02 | $7.37 | $7.37 | 12,530 | — | — |
| 2022-04-29 | $7.44 | $7.44 | 12,480 | — | — |
| 2022-04-28 | $7.63 | $7.63 | 75,580 | — | — |
| 2022-04-27 | $8.48 | $8.48 | 439,290 | — | — |
| 2022-04-26 | $9.20 | $9.20 | 7,520 | — | — |
| 2022-04-25 | $9.90 | $9.90 | 5,650 | — | — |
| 2022-04-22 | $9.82 | $9.82 | 11,900 | — | — |
| 2022-04-21 | $9.95 | $9.95 | 11,790 | — | — |
| 2022-04-20 | $10.60 | $10.60 | 10,710 | — | — |
| 2022-04-19 | $10.73 | $10.73 | 17,530 | — | — |
| 2022-04-18 | $10.30 | $10.30 | 33,520 | — | — |
| 2022-04-14 | $11.10 | $11.10 | 15,380 | — | — |
| 2022-04-13 | $11.40 | $11.40 | 104,540 | — | — |
| 2022-04-12 | $10.80 | $10.80 | 21,560 | — | — |
| 2022-04-11 | $10.85 | $10.85 | 14,500 | — | — |
| 2022-04-08 | $10.70 | $10.70 | 13,890 | — | — |
| 2022-04-07 | $10.30 | $10.30 | 5,130 | — | — |
| 2022-04-06 | $10.30 | $10.30 | 5,950 | — | — |
| 2022-04-05 | $10.50 | $10.50 | 1,780 | — | — |
| 2022-04-04 | $10.90 | $10.90 | 26,560 | — | — |
| 2022-04-01 | $10.30 | $10.30 | 3,440 | — | — |
| 2022-03-31 | $10.20 | $10.20 | 11,450 | — | — |
| 2022-03-30 | $10.50 | $10.50 | 4,930 | — | — |
| 2022-03-29 | $10.60 | $10.60 | 10,830 | — | — |
| 2022-03-28 | $10.60 | $10.60 | 16,950 | — | — |
| 2022-03-25 | $10.65 | $10.65 | 12,940 | — | — |
| 2022-03-24 | $11.20 | $11.20 | 7,850 | — | — |
| 2022-03-23 | $11.00 | $11.00 | 25,780 | — | — |
| 2022-03-22 | $10.50 | $10.50 | 12,240 | — | — |
| 2022-03-21 | $10.50 | $10.50 | 42,250 | — | — |
| 2022-03-18 | $10.20 | $10.20 | 12,210 | — | — |
| 2022-03-17 | $10.10 | $10.10 | 8,550 | — | — |
| 2022-03-16 | $9.20 | $9.20 | 9,380 | — | — |
| 2022-03-15 | $8.90 | $8.90 | 6,130 | — | — |
| 2022-03-14 | $8.90 | $8.90 | 6,380 | — | — |
| 2022-03-11 | $9.34 | $9.34 | 3,170 | — | — |
| 2022-03-10 | $9.35 | $9.35 | 4,800 | — | — |
| 2022-03-09 | $9.33 | $9.33 | 8,590 | — | — |
| 2022-03-08 | $8.93 | $8.93 | 9,080 | — | — |
| 2022-03-07 | $8.77 | $8.77 | 7,380 | — | — |
| 2022-03-04 | $9.10 | $9.10 | 10,810 | — | — |
| 2022-03-03 | $9.70 | $9.70 | 9,990 | — | — |
| 2022-03-02 | $9.80 | $9.80 | 38,650 | — | — |
| 2022-03-01 | $9.22 | $9.22 | 5,100 | — | — |
| 2022-02-28 | $9.50 | $9.50 | 5,420 | — | — |
| 2022-02-25 | $9.58 | $9.58 | 5,410 | — | — |
| 2022-02-24 | $9.23 | $9.23 | 16,350 | — | — |
| 2022-02-23 | $9.26 | $9.26 | 5,530 | — | — |
| 2022-02-22 | $9.40 | $9.40 | 3,750 | — | — |
| 2022-02-18 | $9.73 | $9.73 | 5,740 | — | — |
| 2022-02-17 | $9.42 | $9.42 | 4,760 | — | — |
| 2022-02-16 | $9.80 | $9.80 | 13,270 | — | — |
| 2022-02-15 | $9.68 | $9.68 | 7,130 | — | — |
| 2022-02-14 | $9.41 | $9.41 | 9,210 | — | — |
| 2022-02-11 | $9.90 | $9.90 | 10,390 | — | — |
| 2022-02-10 | $10.10 | $10.10 | 7,320 | — | — |
| 2022-02-09 | $10.30 | $10.30 | 17,690 | — | — |
| 2022-02-08 | $10.40 | $10.40 | 11,170 | — | — |
| 2022-02-07 | $10.10 | $10.10 | 5,200 | — | — |
| 2022-02-04 | $10.10 | $10.10 | 5,410 | — | — |
| 2022-02-03 | $10.10 | $10.10 | 12,040 | — | — |
| 2022-02-02 | $11.10 | $11.10 | 65,560 | — | — |
| 2022-02-01 | $10.40 | $10.40 | 19,130 | — | — |
| 2022-01-31 | $10.20 | $10.20 | 9,890 | — | — |
| 2022-01-28 | $9.61 | $9.61 | 9,440 | — | — |
| 2022-01-27 | $9.50 | $9.50 | 7,800 | — | — |
| 2022-01-26 | $9.80 | $9.80 | 8,080 | — | — |
| 2022-01-25 | $9.80 | $9.80 | 8,890 | — | — |
| 2022-01-24 | $10.30 | $10.30 | 37,020 | — | — |
| 2022-01-21 | $10.80 | $10.80 | 13,110 | — | — |
| 2022-01-20 | $11.30 | $11.30 | 8,780 | — | — |
| 2022-01-19 | $11.50 | $11.50 | 3,780 | — | — |
| 2022-01-18 | $11.70 | $11.70 | 11,270 | — | — |
| 2022-01-14 | $12.40 | $12.40 | 10,950 | — | — |
| 2022-01-13 | $12.50 | $12.50 | 11,290 | — | — |
| 2022-01-12 | $12.60 | $12.60 | 6,430 | — | — |
| 2022-01-11 | $12.60 | $12.60 | 8,640 | — | — |
| 2022-01-10 | $12.60 | $12.60 | 14,830 | — | — |
| 2022-01-07 | $12.70 | $12.70 | 9,630 | — | — |
| 2022-01-06 | $12.60 | $12.60 | 12,910 | — | — |
| 2022-01-05 | $13.00 | $13.00 | 13,260 | — | — |
| 2022-01-04 | $13.60 | $13.60 | 7,660 | — | — |
| 2022-01-03 | $13.70 | $13.70 | 24,140 | — | — |