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
- 2008-01-29 to 2026-09-03
- 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 | $1.27 | $15.82 | 14,400 | — | — |
| 2022-12-29 | $1.35 | $16.81 | 26,500 | — | — |
| 2022-12-28 | $1.31 | $16.31 | 11,500 | — | — |
| 2022-12-27 | $1.36 | $16.94 | 6,100 | — | — |
| 2022-12-23 | $1.44 | $17.93 | 10,000 | — | — |
| 2022-12-22 | $1.45 | $18.06 | 8,700 | — | — |
| 2022-12-21 | $1.43 | $17.81 | 4,500 | — | — |
| 2022-12-20 | $1.43 | $17.81 | 11,800 | — | — |
| 2022-12-19 | $1.54 | $19.18 | 3,200 | — | — |
| 2022-12-16 | $1.54 | $19.18 | 8,400 | — | — |
| 2022-12-15 | $1.48 | $18.43 | 3,700 | — | — |
| 2022-12-14 | $1.37 | $17.06 | 2,400 | — | — |
| 2022-12-13 | $1.53 | $19.05 | 3,300 | — | — |
| 2022-12-12 | $1.33 | $16.56 | 16,600 | — | — |
| 2022-12-09 | $1.47 | $18.31 | 3,300 | — | — |
| 2022-12-08 | $1.52 | $18.93 | 22,200 | — | — |
| 2022-12-07 | $1.41 | $17.56 | 4,800 | — | — |
| 2022-12-06 | $1.46 | $18.18 | 16,400 | — | — |
| 2022-12-05 | $1.51 | $18.81 | 21,000 | — | — |
| 2022-12-02 | $1.63 | $20.30 | 2,300 | — | — |
| 2022-12-01 | $1.62 | $20.18 | 12,500 | — | — |
| 2022-11-30 | $1.75 | $21.79 | 7,200 | — | — |
| 2022-11-29 | $1.77 | $22.04 | 2,200 | — | — |
| 2022-11-28 | $1.76 | $21.92 | 1,600 | — | — |
| 2022-11-25 | $1.72 | $21.42 | 1,300 | — | — |
| 2022-11-23 | $1.72 | $21.42 | 2,300 | — | — |
| 2022-11-22 | $1.68 | $20.92 | 600 | — | — |
| 2022-11-21 | $1.70 | $21.17 | 3,700 | — | — |
| 2022-11-18 | $1.78 | $22.17 | 20,100 | — | — |
| 2022-11-17 | $1.68 | $20.92 | 4,700 | — | — |
| 2022-11-16 | $1.68 | $20.92 | 2,600 | — | — |
| 2022-11-15 | $1.71 | $21.30 | 4,300 | — | — |
| 2022-11-14 | $1.77 | $22.04 | 700 | — | — |
| 2022-11-11 | $1.79 | $22.29 | 24,500 | — | — |
| 2022-11-10 | $1.83 | $22.79 | 5,100 | — | — |
| 2022-11-09 | $1.83 | $22.79 | 9,400 | — | — |
| 2022-11-08 | $1.87 | $23.29 | 12,400 | — | — |
| 2022-11-07 | $1.76 | $21.92 | 12,400 | — | — |
| 2022-11-04 | $1.80 | $22.42 | 5,100 | — | — |
| 2022-11-03 | $1.77 | $22.04 | 29,300 | — | — |
| 2022-11-02 | $1.95 | $24.29 | 16,500 | — | — |
| 2022-11-01 | $1.85 | $23.04 | 10,400 | — | — |
| 2022-10-31 | $1.86 | $23.16 | 5,900 | — | — |
| 2022-10-28 | $1.78 | $22.17 | 6,300 | — | — |
| 2022-10-27 | $1.81 | $22.54 | 2,500 | — | — |
| 2022-10-26 | $1.80 | $22.42 | 17,900 | — | — |
| 2022-10-25 | $1.76 | $21.92 | 15,100 | — | — |
| 2022-10-24 | $1.80 | $22.42 | 5,400 | — | — |
| 2022-10-21 | $1.82 | $22.67 | 6,500 | — | — |
| 2022-10-20 | $1.90 | $23.66 | 14,500 | — | — |
| 2022-10-19 | $1.88 | $23.41 | 1,500 | — | — |
| 2022-10-18 | $1.89 | $23.54 | 14,000 | — | — |
| 2022-10-17 | $1.84 | $22.92 | 5,100 | — | — |
| 2022-10-14 | $1.87 | $23.29 | 9,900 | — | — |
| 2022-10-13 | $1.84 | $22.92 | 11,100 | — | — |
| 2022-10-12 | $1.87 | $23.29 | 9,100 | — | — |
| 2022-10-11 | $1.90 | $23.66 | 1,200 | — | — |
| 2022-10-10 | $1.91 | $23.79 | 5,600 | — | — |
| 2022-10-07 | $1.89 | $23.54 | 11,300 | — | — |
| 2022-10-06 | $1.96 | $24.41 | 6,600 | — | — |
| 2022-10-05 | $1.83 | $22.79 | 6,500 | — | — |
| 2022-10-04 | $1.82 | $22.67 | 5,200 | — | — |
| 2022-10-03 | $1.75 | $21.79 | 1,600 | — | — |
| 2022-09-30 | $1.71 | $21.30 | 4,300 | — | — |
| 2022-09-29 | $1.76 | $21.92 | 3,100 | — | — |
| 2022-09-28 | $1.78 | $22.17 | 5,200 | — | — |
| 2022-09-27 | $1.66 | $20.67 | 8,000 | — | — |
| 2022-09-26 | $1.72 | $21.42 | 11,600 | — | — |
| 2022-09-23 | $1.74 | $21.67 | 33,900 | — | — |
| 2022-09-22 | $1.94 | $24.16 | 18,200 | — | — |
| 2022-09-21 | $1.98 | $24.66 | 21,300 | — | — |
| 2022-09-20 | $1.98 | $24.66 | 14,000 | — | — |
| 2022-09-19 | $1.82 | $22.67 | 7,300 | — | — |
| 2022-09-16 | $1.81 | $22.54 | 12,200 | — | — |
| 2022-09-15 | $1.85 | $23.04 | 46,100 | — | — |
| 2022-09-14 | $1.98 | $24.66 | 50,100 | — | — |
| 2022-09-13 | $2.01 | $25.03 | 36,800 | — | — |
| 2022-09-12 | $2.01 | $25.03 | 5,100 | — | — |
| 2022-09-09 | $2.04 | $25.41 | 31,200 | — | — |
| 2022-09-08 | $2.15 | $26.78 | 34,500 | — | — |
| 2022-09-07 | $2.16 | $26.90 | 14,300 | — | — |
| 2022-09-06 | $2.22 | $27.65 | 170,300 | — | — |
| 2022-09-02 | $2.19 | $27.27 | 67,300 | — | — |
| 2022-09-01 | $2.46 | $30.64 | 15,200 | — | — |
| 2022-08-31 | $2.50 | $31.13 | 16,100 | — | — |
| 2022-08-30 | $2.54 | $31.63 | 13,500 | — | — |
| 2022-08-29 | $2.45 | $30.51 | 13,700 | — | — |
| 2022-08-26 | $2.47 | $30.76 | 33,400 | — | — |
| 2022-08-25 | $2.52 | $31.38 | 72,500 | — | — |
| 2022-08-24 | $2.60 | $32.38 | 41,400 | — | — |
| 2022-08-23 | $2.56 | $31.88 | 56,700 | — | — |
| 2022-08-22 | $2.36 | $29.39 | 74,300 | — | — |
| 2022-08-19 | $2.60 | $32.38 | 84,900 | — | — |
| 2022-08-18 | $2.60 | $32.38 | 325,800 | — | — |
| 2022-08-17 | $2.40 | $29.89 | 223,500 | — | — |
| 2022-08-16 | $2.12 | $26.40 | 106,100 | — | — |
| 2022-08-15 | $1.94 | $24.16 | 88,700 | — | — |
| 2022-08-12 | $1.82 | $22.67 | 26,900 | — | — |
| 2022-08-11 | $1.91 | $23.79 | 88,300 | — | — |
| 2022-08-10 | $1.87 | $23.29 | 26,400 | — | — |
| 2022-08-09 | $1.90 | $23.66 | 23,800 | — | — |
| 2022-08-08 | $1.85 | $23.04 | 36,800 | — | — |
| 2022-08-05 | $1.85 | $23.04 | 123,500 | — | — |
| 2022-08-04 | $1.86 | $23.16 | 62,100 | — | — |
| 2022-08-03 | $1.94 | $24.16 | 41,200 | — | — |
| 2022-08-02 | $1.91 | $23.79 | 57,900 | — | — |
| 2022-08-01 | $1.85 | $23.04 | 131,700 | — | — |
| 2022-07-29 | $1.64 | $20.42 | 12,400 | — | — |
| 2022-07-28 | $1.55 | $19.30 | 18,400 | — | — |
| 2022-07-27 | $1.53 | $19.05 | 17,700 | — | — |
| 2022-07-26 | $1.54 | $19.18 | 4,300 | — | — |
| 2022-07-25 | $1.54 | $19.18 | 12,100 | — | — |
| 2022-07-22 | $1.57 | $19.55 | 8,000 | — | — |
| 2022-07-21 | $1.62 | $20.18 | 83,200 | — | — |
| 2022-07-20 | $1.40 | $17.44 | 22,500 | — | — |
| 2022-07-19 | $1.29 | $16.07 | 19,000 | — | — |
| 2022-07-18 | $1.27 | $15.82 | 2,600 | — | — |
| 2022-07-15 | $1.28 | $15.94 | 24,000 | — | — |
| 2022-07-14 | $1.34 | $16.69 | 7,100 | — | — |
| 2022-07-13 | $1.38 | $17.19 | 9,000 | — | — |
| 2022-07-12 | $1.38 | $17.19 | 23,100 | — | — |
| 2022-07-11 | $1.34 | $16.69 | 20,600 | — | — |
| 2022-07-08 | $1.27 | $15.82 | 33,900 | — | — |
| 2022-07-07 | $1.15 | $14.32 | 14,800 | — | — |
| 2022-07-06 | $1.10 | $13.70 | 6,300 | — | — |
| 2022-07-05 | $1.06 | $13.20 | 8,300 | — | — |
| 2022-07-01 | $1.06 | $13.20 | 7,800 | — | — |
| 2022-06-30 | $1.06 | $13.20 | 14,700 | — | — |
| 2022-06-29 | $1.05 | $13.08 | 17,900 | — | — |
| 2022-06-28 | $1.12 | $13.95 | 6,800 | — | — |
| 2022-06-27 | $1.09 | $13.57 | 1,500 | — | — |
| 2022-06-24 | $1.08 | $13.45 | 4,900 | — | — |
| 2022-06-23 | $1.03 | $12.83 | 4,000 | — | — |
| 2022-06-22 | $1.05 | $13.08 | 5,200 | — | — |
| 2022-06-21 | $1.05 | $13.08 | 2,500 | — | — |
| 2022-06-17 | $1.02 | $12.70 | 7,500 | — | — |
| 2022-06-16 | $1.01 | $12.58 | 5,900 | — | — |
| 2022-06-15 | $1.01 | $12.58 | 17,200 | — | — |
| 2022-06-14 | $1.04 | $12.95 | 3,100 | — | — |
| 2022-06-13 | $1.04 | $12.95 | 10,400 | — | — |
| 2022-06-10 | $1.10 | $13.70 | 4,300 | — | — |
| 2022-06-09 | $1.08 | $13.45 | 5,900 | — | — |
| 2022-06-08 | $1.07 | $13.33 | 5,000 | — | — |
| 2022-06-07 | $1.06 | $13.20 | 8,400 | — | — |
| 2022-06-06 | $1.03 | $12.83 | 1,800 | — | — |
| 2022-06-03 | $1.02 | $12.70 | 9,200 | — | — |
| 2022-06-02 | $1.03 | $12.83 | 15,700 | — | — |
| 2022-06-01 | $0.97 | $12.08 | 15,100 | — | — |
| 2022-05-31 | $1.06 | $13.20 | 8,700 | — | — |
| 2022-05-27 | $1.06 | $13.20 | 14,900 | — | — |
| 2022-05-26 | $1.00 | $12.45 | 4,500 | — | — |
| 2022-05-25 | $0.97 | $12.08 | 23,900 | — | — |
| 2022-05-24 | $0.99 | $12.33 | 22,100 | — | — |
| 2022-05-23 | $1.01 | $12.58 | 6,300 | — | — |
| 2022-05-20 | $1.01 | $12.58 | 7,900 | — | — |
| 2022-05-19 | $1.03 | $12.83 | 15,700 | — | — |
| 2022-05-18 | $1.08 | $13.45 | 3,100 | — | — |
| 2022-05-17 | $1.09 | $13.57 | 12,900 | — | — |
| 2022-05-16 | $1.01 | $12.58 | 10,300 | — | — |
| 2022-05-13 | $1.05 | $13.08 | 16,400 | — | — |
| 2022-05-12 | $0.94 | $11.71 | 14,600 | — | — |
| 2022-05-11 | $1.04 | $12.95 | 24,000 | — | — |
| 2022-05-10 | $1.08 | $13.45 | 11,300 | — | — |
| 2022-05-09 | $1.07 | $13.33 | 26,800 | — | — |
| 2022-05-06 | $1.14 | $14.20 | 17,600 | — | — |
| 2022-05-05 | $1.17 | $14.57 | 13,700 | — | — |
| 2022-05-04 | $1.15 | $14.32 | 11,400 | — | — |
| 2022-05-03 | $1.16 | $14.45 | 7,100 | — | — |
| 2022-05-02 | $1.16 | $14.45 | 5,300 | — | — |
| 2022-04-29 | $1.18 | $14.70 | 7,200 | — | — |
| 2022-04-28 | $1.15 | $14.32 | 10,400 | — | — |
| 2022-04-27 | $1.15 | $14.32 | 9,900 | — | — |
| 2022-04-26 | $1.16 | $14.45 | 6,900 | — | — |
| 2022-04-25 | $1.17 | $14.57 | 21,600 | — | — |
| 2022-04-22 | $1.21 | $15.07 | 27,700 | — | — |
| 2022-04-21 | $1.17 | $14.57 | 10,200 | — | — |
| 2022-04-20 | $1.16 | $14.45 | 7,300 | — | — |
| 2022-04-19 | $1.16 | $14.45 | 36,100 | — | — |
| 2022-04-18 | $1.19 | $14.82 | 18,800 | — | — |
| 2022-04-14 | $1.23 | $15.32 | 8,700 | — | — |
| 2022-04-13 | $1.22 | $15.19 | 13,300 | — | — |
| 2022-04-12 | $1.21 | $15.07 | 32,900 | — | — |
| 2022-04-11 | $1.23 | $15.32 | 17,900 | — | — |
| 2022-04-08 | $1.21 | $15.07 | 7,200 | — | — |
| 2022-04-07 | $1.27 | $15.82 | 26,400 | — | — |
| 2022-04-06 | $1.30 | $16.19 | 11,000 | — | — |
| 2022-04-05 | $1.44 | $17.93 | 16,300 | — | — |
| 2022-04-04 | $1.41 | $17.56 | 22,900 | — | — |
| 2022-04-01 | $1.44 | $17.93 | 151,100 | — | — |
| 2022-03-31 | $1.48 | $18.43 | 46,200 | — | — |
| 2022-03-30 | $1.40 | $17.44 | 31,000 | — | — |
| 2022-03-29 | $1.37 | $17.06 | 15,200 | — | — |
| 2022-03-28 | $1.35 | $16.81 | 31,700 | — | — |
| 2022-03-25 | $1.45 | $18.06 | 12,500 | — | — |
| 2022-03-24 | $1.44 | $17.93 | 17,500 | — | — |
| 2022-03-23 | $1.46 | $18.18 | 165,900 | — | — |
| 2022-03-22 | $1.39 | $17.31 | 82,000 | — | — |
| 2022-03-21 | $1.42 | $17.68 | 42,400 | — | — |
| 2022-03-18 | $1.43 | $17.81 | 39,800 | — | — |
| 2022-03-17 | $1.38 | $17.19 | 45,100 | — | — |
| 2022-03-16 | $1.30 | $16.19 | 95,800 | — | — |
| 2022-03-15 | $1.18 | $14.70 | 13,900 | — | — |
| 2022-03-14 | $1.24 | $15.44 | 61,100 | — | — |
| 2022-03-11 | $1.18 | $14.70 | 23,100 | — | — |
| 2022-03-10 | $1.18 | $14.70 | 13,900 | — | — |
| 2022-03-09 | $1.30 | $16.19 | 16,100 | — | — |
| 2022-03-08 | $1.24 | $15.44 | 29,800 | — | — |
| 2022-03-07 | $1.20 | $14.94 | 65,700 | — | — |
| 2022-03-04 | $1.21 | $15.07 | 35,000 | — | — |
| 2022-03-03 | $1.24 | $15.44 | 9,100 | — | — |
| 2022-03-02 | $1.25 | $15.57 | 10,700 | — | — |
| 2022-03-01 | $1.32 | $16.44 | 10,500 | — | — |
| 2022-02-28 | $1.30 | $16.19 | 27,900 | — | — |
| 2022-02-25 | $1.36 | $16.94 | 7,900 | — | — |
| 2022-02-24 | $1.34 | $16.69 | 33,100 | — | — |
| 2022-02-23 | $1.26 | $15.69 | 12,000 | — | — |
| 2022-02-22 | $1.26 | $15.69 | 57,400 | — | — |
| 2022-02-18 | $1.39 | $17.31 | 52,500 | — | — |
| 2022-02-17 | $1.55 | $19.30 | 15,900 | — | — |
| 2022-02-16 | $1.55 | $19.30 | 19,500 | — | — |
| 2022-02-15 | $1.54 | $19.18 | 65,100 | — | — |
| 2022-02-14 | $1.54 | $19.18 | 27,200 | — | — |
| 2022-02-11 | $1.57 | $19.55 | 45,600 | — | — |
| 2022-02-10 | $1.64 | $20.42 | 71,000 | — | — |
| 2022-02-09 | $1.59 | $19.80 | 52,900 | — | — |
| 2022-02-08 | $1.58 | $19.68 | 28,800 | — | — |
| 2022-02-07 | $1.59 | $19.80 | 67,800 | — | — |
| 2022-02-04 | $1.56 | $19.43 | 61,800 | — | — |
| 2022-02-03 | $1.54 | $19.18 | 32,400 | — | — |
| 2022-02-02 | $1.63 | $20.30 | 400,400 | — | — |
| 2022-02-01 | $1.61 | $20.05 | 56,000 | — | — |
| 2022-01-31 | $1.56 | $19.43 | 27,400 | — | — |
| 2022-01-28 | $1.55 | $19.30 | 28,500 | — | — |
| 2022-01-27 | $1.54 | $19.18 | 49,600 | — | — |
| 2022-01-26 | $1.68 | $20.92 | 64,200 | — | — |
| 2022-01-25 | $1.72 | $21.42 | 48,200 | — | — |
| 2022-01-24 | $1.70 | $21.17 | 131,800 | — | — |
| 2022-01-21 | $1.75 | $21.79 | 88,200 | — | — |
| 2022-01-20 | $1.83 | $22.79 | 64,500 | — | — |
| 2022-01-19 | $1.82 | $22.67 | 121,700 | — | — |
| 2022-01-18 | $1.76 | $21.92 | 184,400 | — | — |
| 2022-01-14 | $1.91 | $23.79 | 191,900 | — | — |
| 2022-01-13 | $1.86 | $23.16 | 290,600 | — | — |
| 2022-01-12 | $2.01 | $25.03 | 516,800 | — | — |
| 2022-01-11 | $2.29 | $28.52 | 1,542,100 | — | — |
| 2022-01-10 | $2.19 | $27.27 | 1,410,400 | — | — |
| 2022-01-07 | $2.64 | $32.88 | 9,718,000 | — | — |
| 2022-01-06 | $1.98 | $24.66 | 2,050,700 | — | — |
| 2022-01-05 | $2.30 | $28.64 | 8,067,400 | — | — |
| 2022-01-04 | $2.55 | $31.76 | 14,934,700 | — | — |
| 2022-01-03 | $1.19 | $14.82 | 127,700 | — | — |