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
- 2019-08-05 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 | $5.40 | $5.40 | 212,333 | — | — |
| 2022-12-29 | $4.80 | $4.80 | 128,600 | — | — |
| 2022-12-28 | $4.80 | $4.80 | 65,533 | — | — |
| 2022-12-27 | $4.86 | $4.86 | 75,900 | — | — |
| 2022-12-23 | $4.89 | $4.89 | 61,833 | — | — |
| 2022-12-22 | $4.92 | $4.92 | 43,067 | — | — |
| 2022-12-21 | $4.95 | $4.95 | 68,033 | — | — |
| 2022-12-20 | $4.86 | $4.86 | 61,167 | — | — |
| 2022-12-19 | $4.92 | $4.92 | 241,800 | — | — |
| 2022-12-16 | $5.04 | $5.04 | 89,233 | — | — |
| 2022-12-15 | $5.10 | $5.10 | 108,767 | — | — |
| 2022-12-14 | $5.10 | $5.10 | 31,300 | — | — |
| 2022-12-13 | $5.10 | $5.10 | 88,667 | — | — |
| 2022-12-12 | $5.16 | $5.16 | 71,200 | — | — |
| 2022-12-09 | $5.22 | $5.22 | 145,633 | — | — |
| 2022-12-08 | $5.34 | $5.34 | 106,100 | — | — |
| 2022-12-07 | $5.52 | $5.52 | 174,500 | — | — |
| 2022-12-06 | $5.61 | $5.61 | 75,300 | — | — |
| 2022-12-05 | $5.70 | $5.70 | 95,933 | — | — |
| 2022-12-02 | $5.67 | $5.67 | 140,567 | — | — |
| 2022-12-01 | $5.88 | $5.88 | 49,200 | — | — |
| 2022-11-30 | $5.91 | $5.91 | 315,333 | — | — |
| 2022-11-29 | $5.94 | $5.94 | 106,400 | — | — |
| 2022-11-28 | $5.94 | $5.94 | 107,267 | — | — |
| 2022-11-25 | $6.00 | $6.00 | 67,100 | — | — |
| 2022-11-23 | $6.00 | $6.00 | 127,833 | — | — |
| 2022-11-22 | $6.00 | $6.00 | 342,167 | — | — |
| 2022-11-21 | $6.06 | $6.06 | 171,483 | — | — |
| 2022-11-18 | $6.00 | $6.00 | 111,817 | — | — |
| 2022-11-17 | $6.06 | $6.06 | 206,183 | — | — |
| 2022-11-16 | $6.00 | $6.00 | 89,317 | — | — |
| 2022-11-15 | $6.12 | $6.12 | 552,233 | — | — |
| 2022-11-14 | $6.00 | $6.00 | 581,033 | — | — |
| 2022-11-11 | $6.06 | $6.06 | 263,617 | — | — |
| 2022-11-10 | $6.06 | $6.06 | 174,450 | — | — |
| 2022-11-09 | $6.00 | $6.00 | 420,817 | — | — |
| 2022-11-08 | $6.06 | $6.06 | 118,450 | — | — |
| 2022-11-07 | $6.06 | $6.06 | 206,050 | — | — |
| 2022-11-04 | $6.12 | $6.12 | 272,250 | — | — |
| 2022-11-03 | $6.00 | $6.00 | 141,183 | — | — |
| 2022-11-02 | $6.06 | $6.06 | 101,717 | — | — |
| 2022-11-01 | $6.12 | $6.12 | 134,533 | — | — |
| 2022-10-31 | $6.36 | $6.36 | 469,600 | — | — |
| 2022-10-28 | $6.12 | $6.12 | 172,100 | — | — |
| 2022-10-27 | $6.18 | $6.18 | 109,867 | — | — |
| 2022-10-26 | $6.60 | $6.60 | 198,667 | — | — |
| 2022-10-25 | $6.24 | $6.24 | 194,917 | — | — |
| 2022-10-24 | $6.06 | $6.06 | 180,833 | — | — |
| 2022-10-21 | $6.18 | $6.18 | 124,067 | — | — |
| 2022-10-20 | $6.18 | $6.18 | 292,267 | — | — |
| 2022-10-19 | $6.24 | $6.24 | 168,667 | — | — |
| 2022-10-18 | $6.60 | $6.60 | 349,367 | — | — |
| 2022-10-17 | $6.48 | $6.48 | 175,233 | — | — |
| 2022-10-14 | $6.30 | $6.30 | 432,750 | — | — |
| 2022-10-13 | $6.48 | $6.48 | 257,750 | — | — |
| 2022-10-12 | $6.72 | $6.72 | 559,733 | — | — |
| 2022-10-11 | $6.96 | $6.96 | 2,020,433 | — | — |
| 2022-10-10 | $6.66 | $6.66 | 180,900 | — | — |
| 2022-10-07 | $7.02 | $7.02 | 169,300 | — | — |
| 2022-10-06 | $7.26 | $7.26 | 340,400 | — | — |
| 2022-10-05 | $7.44 | $7.44 | 174,683 | — | — |
| 2022-10-04 | $7.62 | $7.62 | 246,367 | — | — |
| 2022-10-03 | $7.62 | $7.62 | 305,150 | — | — |
| 2022-09-30 | $7.14 | $7.14 | 190,017 | — | — |
| 2022-09-29 | $7.14 | $7.14 | 452,417 | — | — |
| 2022-09-28 | $7.92 | $7.92 | 289,733 | — | — |
| 2022-09-27 | $8.04 | $8.04 | 269,117 | — | — |
| 2022-09-26 | $8.34 | $8.34 | 669,183 | — | — |
| 2022-09-23 | $8.64 | $8.64 | 295,133 | — | — |
| 2022-09-22 | $8.64 | $8.64 | 447,150 | — | — |
| 2022-09-21 | $9.60 | $9.60 | 1,054,817 | — | — |
| 2022-09-20 | $9.66 | $9.66 | 977,383 | — | — |
| 2022-09-19 | $9.42 | $9.42 | 581,767 | — | — |
| 2022-09-16 | $10.68 | $10.68 | 1,617,017 | — | — |
| 2022-09-15 | $11.28 | $11.28 | 11,624,233 | — | — |
| 2022-09-14 | $11.70 | $11.70 | 13,122,533 | — | — |
| 2022-09-13 | $7.80 | $7.80 | 260,433 | — | — |
| 2022-09-12 | $8.64 | $8.64 | 248,150 | — | — |
| 2022-09-09 | $8.52 | $8.52 | 148,983 | — | — |
| 2022-09-08 | $8.22 | $8.22 | 99,450 | — | — |
| 2022-09-07 | $8.40 | $8.40 | 269,817 | — | — |
| 2022-09-06 | $8.10 | $8.10 | 488,533 | — | — |
| 2022-09-02 | $9.42 | $9.42 | 379,483 | — | — |
| 2022-09-01 | $10.08 | $10.08 | 951,833 | — | — |
| 2022-08-31 | $10.68 | $10.68 | 584,667 | — | — |
| 2022-08-30 | $10.26 | $10.26 | 611,200 | — | — |
| 2022-08-29 | $11.76 | $11.76 | 406,683 | — | — |
| 2022-08-26 | $12.36 | $12.36 | 1,102,317 | — | — |
| 2022-08-25 | $13.86 | $13.86 | 757,267 | — | — |
| 2022-08-24 | $13.20 | $13.20 | 556,633 | — | — |
| 2022-08-23 | $12.12 | $12.12 | 690,650 | — | — |
| 2022-08-22 | $12.84 | $12.84 | 559,167 | — | — |
| 2022-08-19 | $13.26 | $13.26 | 539,917 | — | — |
| 2022-08-18 | $14.94 | $14.94 | 1,006,317 | — | — |
| 2022-08-17 | $15.78 | $15.78 | 1,182,733 | — | — |
| 2022-08-16 | $16.86 | $16.86 | 14,247,750 | — | — |
| 2022-08-15 | $13.56 | $13.56 | 2,312,917 | — | — |
| 2022-08-12 | $13.50 | $13.50 | 1,138,433 | — | — |
| 2022-08-11 | $13.86 | $13.86 | 2,176,733 | — | — |
| 2022-08-10 | $14.40 | $14.40 | 4,376,267 | — | — |
| 2022-08-09 | $14.16 | $14.16 | 2,928,367 | — | — |
| 2022-08-08 | $17.88 | $17.88 | 3,166,133 | — | — |
| 2022-08-05 | $28.08 | $28.08 | 4,387,750 | — | — |
| 2022-08-04 | $25.80 | $25.80 | 5,458,267 | — | — |
| 2022-08-03 | $37.50 | $37.50 | 13,991,467 | — | — |
| 2022-08-02 | $42.00 | $42.00 | 38,401,550 | — | — |
| 2022-08-01 | $12.48 | $12.48 | 4,833,550 | — | — |
| 2022-07-29 | $10.56 | $10.56 | 4,880,967 | — | — |
| 2022-07-28 | $8.64 | $8.64 | 4,064,433 | — | — |
| 2022-07-27 | $8.64 | $8.64 | 1,171,617 | — | — |
| 2022-07-26 | $10.62 | $10.62 | 536,833 | — | — |
| 2022-07-25 | $11.82 | $11.82 | 1,612,483 | — | — |
| 2022-07-22 | $13.20 | $13.20 | 1,854,783 | — | — |
| 2022-07-21 | $6.48 | $6.48 | 10,567 | — | — |
| 2022-07-20 | $6.72 | $6.72 | 6,033 | — | — |
| 2022-07-19 | $6.78 | $6.78 | 6,967 | — | — |
| 2022-07-18 | $7.02 | $7.02 | 31,100 | — | — |
| 2022-07-15 | $6.72 | $6.72 | 60,083 | — | — |
| 2022-07-14 | $6.60 | $6.60 | 30,350 | — | — |
| 2022-07-13 | $6.54 | $6.54 | 28,633 | — | — |
| 2022-07-12 | $6.12 | $6.12 | 22,350 | — | — |
| 2022-07-11 | $6.90 | $6.90 | 33,200 | — | — |
| 2022-07-08 | $7.20 | $7.20 | 6,033 | — | — |
| 2022-07-07 | $6.90 | $6.90 | 3,550 | — | — |
| 2022-07-06 | $6.84 | $6.84 | 2,817 | — | — |
| 2022-07-05 | $6.72 | $6.72 | 4,650 | — | — |
| 2022-07-01 | $6.96 | $6.96 | 2,400 | — | — |
| 2022-06-30 | $6.96 | $6.96 | 2,333 | — | — |
| 2022-06-29 | $6.96 | $6.96 | 1,500 | — | — |
| 2022-06-28 | $6.72 | $6.72 | 6,583 | — | — |
| 2022-06-27 | $7.08 | $7.08 | 1,467 | — | — |
| 2022-06-24 | $7.02 | $7.02 | 5,883 | — | — |
| 2022-06-23 | $6.96 | $6.96 | 4,083 | — | — |
| 2022-06-22 | $7.20 | $7.20 | 1,817 | — | — |
| 2022-06-21 | $7.02 | $7.02 | 2,550 | — | — |
| 2022-06-17 | $7.20 | $7.20 | 2,233 | — | — |
| 2022-06-16 | $7.20 | $7.20 | 2,317 | — | — |
| 2022-06-15 | $7.20 | $7.20 | 5,600 | — | — |
| 2022-06-14 | $7.56 | $7.56 | 7,100 | — | — |
| 2022-06-13 | $7.56 | $7.56 | 1,667 | — | — |
| 2022-06-10 | $7.62 | $7.62 | 11,617 | — | — |
| 2022-06-09 | $8.40 | $8.40 | 6,683 | — | — |
| 2022-06-08 | $8.10 | $8.10 | 3,383 | — | — |
| 2022-06-07 | $8.46 | $8.46 | 6,067 | — | — |
| 2022-06-06 | $8.94 | $8.94 | 7,300 | — | — |
| 2022-06-03 | $9.00 | $9.00 | 983 | — | — |
| 2022-06-02 | $9.06 | $9.06 | 2,033 | — | — |
| 2022-06-01 | $8.94 | $8.94 | 4,400 | — | — |
| 2022-05-31 | $8.40 | $8.40 | 7,000 | — | — |
| 2022-05-27 | $8.46 | $8.46 | 6,950 | — | — |
| 2022-05-26 | $9.06 | $9.06 | 7,383 | — | — |
| 2022-05-25 | $8.94 | $8.94 | 10,583 | — | — |
| 2022-05-24 | $8.28 | $8.28 | 3,017 | — | — |
| 2022-05-23 | $8.40 | $8.40 | 3,383 | — | — |
| 2022-05-20 | $8.52 | $8.52 | 7,883 | — | — |
| 2022-05-19 | $8.58 | $8.58 | 5,350 | — | — |
| 2022-05-18 | $9.00 | $9.00 | 8,500 | — | — |
| 2022-05-17 | $10.38 | $10.38 | 6,833 | — | — |
| 2022-05-16 | $10.98 | $10.98 | 5,533 | — | — |
| 2022-05-13 | $11.40 | $11.40 | 12,767 | — | — |
| 2022-05-12 | $11.22 | $11.22 | 6,850 | — | — |
| 2022-05-11 | $12.06 | $12.06 | 10,183 | — | — |
| 2022-05-10 | $12.12 | $12.12 | 8,200 | — | — |
| 2022-05-09 | $12.24 | $12.24 | 7,050 | — | — |
| 2022-05-06 | $12.48 | $12.48 | 9,183 | — | — |
| 2022-05-05 | $12.48 | $12.48 | 8,500 | — | — |
| 2022-05-04 | $13.08 | $13.08 | 6,883 | — | — |
| 2022-05-03 | $13.02 | $13.02 | 6,483 | — | — |
| 2022-05-02 | $13.14 | $13.14 | 6,400 | — | — |
| 2022-04-29 | $13.80 | $13.80 | 5,717 | — | — |
| 2022-04-28 | $13.26 | $13.26 | 3,050 | — | — |
| 2022-04-27 | $13.14 | $13.14 | 5,400 | — | — |
| 2022-04-26 | $13.26 | $13.26 | 4,467 | — | — |
| 2022-04-25 | $13.20 | $13.20 | 10,100 | — | — |
| 2022-04-22 | $14.28 | $14.28 | 8,400 | — | — |
| 2022-04-21 | $13.56 | $13.56 | 5,217 | — | — |
| 2022-04-20 | $15.06 | $15.06 | 13,300 | — | — |
| 2022-04-19 | $14.70 | $14.70 | 9,567 | — | — |
| 2022-04-18 | $14.34 | $14.34 | 8,317 | — | — |
| 2022-04-14 | $13.74 | $13.74 | 4,800 | — | — |
| 2022-04-13 | $13.62 | $13.62 | 2,700 | — | — |
| 2022-04-12 | $13.68 | $13.68 | 9,250 | — | — |
| 2022-04-11 | $14.22 | $14.22 | 10,433 | — | — |
| 2022-04-08 | $13.74 | $13.74 | 4,233 | — | — |
| 2022-04-07 | $13.74 | $13.74 | 4,600 | — | — |
| 2022-04-06 | $14.28 | $14.28 | 15,883 | — | — |
| 2022-04-05 | $13.92 | $13.92 | 8,667 | — | — |
| 2022-04-04 | $14.34 | $14.34 | 9,033 | — | — |
| 2022-04-01 | $13.98 | $13.98 | 15,750 | — | — |
| 2022-03-31 | $14.22 | $14.22 | 6,700 | — | — |
| 2022-03-30 | $14.52 | $14.52 | 6,483 | — | — |
| 2022-03-29 | $14.70 | $14.70 | 10,250 | — | — |
| 2022-03-28 | $14.58 | $14.58 | 14,383 | — | — |
| 2022-03-25 | $16.20 | $16.20 | 58,450 | — | — |
| 2022-03-24 | $15.12 | $15.12 | 17,000 | — | — |
| 2022-03-23 | $15.18 | $15.18 | 7,600 | — | — |
| 2022-03-22 | $15.30 | $15.30 | 7,150 | — | — |
| 2022-03-21 | $15.42 | $15.42 | 11,267 | — | — |
| 2022-03-18 | $15.12 | $15.12 | 5,383 | — | — |
| 2022-03-17 | $15.24 | $15.24 | 23,750 | — | — |
| 2022-03-16 | $16.56 | $16.56 | 7,333 | — | — |
| 2022-03-15 | $16.92 | $16.92 | 9,883 | — | — |
| 2022-03-14 | $17.28 | $17.28 | 8,833 | — | — |
| 2022-03-11 | $18.30 | $18.30 | 10,483 | — | — |
| 2022-03-10 | $17.16 | $17.16 | 20,783 | — | — |
| 2022-03-09 | $18.24 | $18.24 | 23,317 | — | — |
| 2022-03-08 | $17.40 | $17.40 | 7,883 | — | — |
| 2022-03-07 | $17.94 | $17.94 | 15,883 | — | — |
| 2022-03-04 | $18.42 | $18.42 | 14,950 | — | — |
| 2022-03-03 | $18.78 | $18.78 | 16,967 | — | — |
| 2022-03-02 | $19.92 | $19.92 | 17,800 | — | — |
| 2022-03-01 | $20.34 | $20.34 | 15,400 | — | — |
| 2022-02-28 | $21.18 | $21.18 | 27,833 | — | — |
| 2022-02-25 | $22.62 | $22.62 | 55,867 | — | — |
| 2022-02-24 | $23.64 | $23.64 | 274,533 | — | — |
| 2022-02-23 | $41.22 | $41.22 | 1,480,100 | — | — |
| 2022-02-22 | $23.10 | $23.10 | 1,550 | — | — |
| 2022-02-18 | $22.80 | $22.80 | 800 | — | — |
| 2022-02-17 | $22.80 | $22.80 | 1,383 | — | — |
| 2022-02-16 | $22.98 | $22.98 | 817 | — | — |
| 2022-02-15 | $23.58 | $23.58 | 1,500 | — | — |
| 2022-02-14 | $23.58 | $23.58 | 1,517 | — | — |
| 2022-02-11 | $24.24 | $24.24 | 1,167 | — | — |
| 2022-02-10 | $24.72 | $24.72 | 3,167 | — | — |
| 2022-02-09 | $24.48 | $24.48 | 2,000 | — | — |
| 2022-02-08 | $25.38 | $25.38 | 1,683 | — | — |
| 2022-02-07 | $25.50 | $25.50 | 3,583 | — | — |
| 2022-02-04 | $25.32 | $25.32 | 2,083 | — | — |
| 2022-02-03 | $25.08 | $25.08 | 3,383 | — | — |
| 2022-02-02 | $25.50 | $25.50 | 6,550 | — | — |
| 2022-02-01 | $25.38 | $25.38 | 15,200 | — | — |
| 2022-01-31 | $23.76 | $23.76 | 12,450 | — | — |
| 2022-01-28 | $23.40 | $23.40 | 14,417 | — | — |
| 2022-01-27 | $23.76 | $23.76 | 10,383 | — | — |
| 2022-01-26 | $24.42 | $24.42 | 22,517 | — | — |
| 2022-01-25 | $24.00 | $24.00 | 40,883 | — | — |
| 2022-01-24 | $25.80 | $25.80 | 62,900 | — | — |
| 2022-01-21 | $30.60 | $30.60 | 174,433 | — | — |
| 2022-01-20 | $28.20 | $28.20 | 4,333 | — | — |
| 2022-01-19 | $24.18 | $24.18 | 8,550 | — | — |
| 2022-01-18 | $25.02 | $25.02 | 5,333 | — | — |
| 2022-01-14 | $25.20 | $25.20 | 3,700 | — | — |
| 2022-01-13 | $24.84 | $24.84 | 7,750 | — | — |
| 2022-01-12 | $25.08 | $25.08 | 5,967 | — | — |
| 2022-01-11 | $24.42 | $24.42 | 10,783 | — | — |
| 2022-01-10 | $21.00 | $21.00 | 2,500 | — | — |
| 2022-01-07 | $19.62 | $19.62 | 2,767 | — | — |
| 2022-01-06 | $19.32 | $19.32 | 667 | — | — |
| 2022-01-05 | $19.32 | $19.32 | 783 | — | — |
| 2022-01-04 | $19.32 | $19.32 | 950 | — | — |
| 2022-01-03 | $19.02 | $19.02 | 467 | — | — |