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
- 2021-06-14 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 | $4.63 | $4.63 | 3,025 | — | — |
| 2022-12-29 | $4.58 | $4.58 | 9,575 | — | — |
| 2022-12-28 | $4.72 | $4.72 | 4,925 | — | — |
| 2022-12-27 | $4.80 | $4.80 | 9,763 | — | — |
| 2022-12-23 | $5.05 | $5.05 | 10,813 | — | — |
| 2022-12-22 | $6.24 | $6.24 | 2,963 | — | — |
| 2022-12-21 | $6.26 | $6.26 | 3,988 | — | — |
| 2022-12-20 | $6.26 | $6.26 | 4,863 | — | — |
| 2022-12-19 | $6.35 | $6.35 | 1,500 | — | — |
| 2022-12-16 | $6.56 | $6.56 | 10,775 | — | — |
| 2022-12-15 | $5.68 | $5.68 | 375 | — | — |
| 2022-12-14 | $6.21 | $6.21 | 8,738 | — | — |
| 2022-12-13 | $7.68 | $7.68 | 3,025 | — | — |
| 2022-12-12 | $7.23 | $7.23 | 4,200 | — | — |
| 2022-12-09 | $7.76 | $7.76 | 713 | — | — |
| 2022-12-08 | $7.38 | $7.38 | 5,800 | — | — |
| 2022-12-07 | $8.00 | $8.00 | 6,888 | — | — |
| 2022-12-06 | $7.22 | $7.22 | 8,888 | — | — |
| 2022-12-05 | $6.90 | $6.90 | 3,563 | — | — |
| 2022-12-02 | $6.96 | $6.96 | 6,175 | — | — |
| 2022-12-01 | $8.24 | $8.24 | 2,813 | — | — |
| 2022-11-30 | $8.88 | $8.88 | 7,550 | — | — |
| 2022-11-29 | $7.64 | $7.64 | 6,813 | — | — |
| 2022-11-28 | $7.36 | $7.36 | 5,463 | — | — |
| 2022-11-25 | $7.92 | $7.92 | 5,963 | — | — |
| 2022-11-23 | $7.60 | $7.60 | 6,350 | — | — |
| 2022-11-22 | $7.29 | $7.29 | 7,375 | — | — |
| 2022-11-21 | $6.88 | $6.88 | 2,388 | — | — |
| 2022-11-18 | $6.94 | $6.94 | 488 | — | — |
| 2022-11-17 | $6.56 | $6.56 | 5,163 | — | — |
| 2022-11-16 | $7.44 | $7.44 | 863 | — | — |
| 2022-11-15 | $7.68 | $7.68 | 4,800 | — | — |
| 2022-11-14 | $7.52 | $7.52 | 9,563 | — | — |
| 2022-11-11 | $7.20 | $7.20 | 5,350 | — | — |
| 2022-11-10 | $8.00 | $8.00 | 1,300 | — | — |
| 2022-11-09 | $8.00 | $8.00 | 900 | — | — |
| 2022-11-08 | $8.65 | $8.65 | 1,488 | — | — |
| 2022-11-07 | $8.96 | $8.96 | 313 | — | — |
| 2022-11-04 | $9.06 | $9.06 | 413 | — | — |
| 2022-11-03 | $8.40 | $8.40 | 2,888 | — | — |
| 2022-11-02 | $8.60 | $8.60 | 1,500 | — | — |
| 2022-11-01 | $9.20 | $9.20 | 838 | — | — |
| 2022-10-31 | $9.60 | $9.60 | 2,413 | — | — |
| 2022-10-28 | $11.20 | $11.20 | 2,738 | — | — |
| 2022-10-27 | $10.80 | $10.80 | 3,150 | — | — |
| 2022-10-26 | $9.92 | $9.92 | 2,425 | — | — |
| 2022-10-25 | $10.96 | $10.96 | 6,338 | — | — |
| 2022-10-24 | $9.08 | $9.08 | 3,588 | — | — |
| 2022-10-21 | $8.00 | $8.00 | 26,275 | — | — |
| 2022-10-20 | $11.04 | $11.04 | 1,175 | — | — |
| 2022-10-19 | $10.72 | $10.72 | 3,188 | — | — |
| 2022-10-18 | $11.60 | $11.60 | 5,925 | — | — |
| 2022-10-17 | $13.20 | $13.20 | 925 | — | — |
| 2022-10-14 | $12.40 | $12.40 | 5,488 | — | — |
| 2022-10-13 | $15.28 | $15.28 | 10,800 | — | — |
| 2022-10-12 | $13.76 | $13.76 | 2,063 | — | — |
| 2022-10-11 | $16.28 | $16.28 | 15,300 | — | — |
| 2022-10-10 | $15.36 | $15.36 | 1,125 | — | — |
| 2022-10-07 | $15.44 | $15.44 | 4,788 | — | — |
| 2022-10-06 | $19.92 | $19.92 | 4,313 | — | — |
| 2022-10-05 | $20.08 | $20.08 | 1,150 | — | — |
| 2022-10-04 | $21.84 | $21.84 | 4,113 | — | — |
| 2022-10-03 | $23.92 | $23.92 | 963 | — | — |
| 2022-09-30 | $23.12 | $23.12 | 2,325 | — | — |
| 2022-09-29 | $23.04 | $23.04 | 1,725 | — | — |
| 2022-09-28 | $23.20 | $23.20 | 413 | — | — |
| 2022-09-27 | $23.76 | $23.76 | 600 | — | — |
| 2022-09-26 | $23.60 | $23.60 | 1,125 | — | — |
| 2022-09-23 | $24.00 | $24.00 | 2,600 | — | — |
| 2022-09-22 | $23.60 | $23.60 | 1,000 | — | — |
| 2022-09-21 | $24.56 | $24.56 | 725 | — | — |
| 2022-09-20 | $24.24 | $24.24 | 650 | — | — |
| 2022-09-19 | $25.12 | $25.12 | 2,200 | — | — |
| 2022-09-16 | $24.96 | $24.96 | 3,438 | — | — |
| 2022-09-15 | $26.16 | $26.16 | 2,275 | — | — |
| 2022-09-14 | $26.96 | $26.96 | 5,788 | — | — |
| 2022-09-13 | $26.44 | $26.44 | 4,588 | — | — |
| 2022-09-12 | $26.24 | $26.24 | 2,000 | — | — |
| 2022-09-09 | $26.88 | $26.88 | 3,163 | — | — |
| 2022-09-08 | $24.72 | $24.72 | 2,750 | — | — |
| 2022-09-07 | $25.36 | $25.36 | 4,000 | — | — |
| 2022-09-06 | $22.32 | $22.32 | 863 | — | — |
| 2022-09-02 | $21.04 | $21.04 | 938 | — | — |
| 2022-09-01 | $19.20 | $19.20 | 6,538 | — | — |
| 2022-08-31 | $20.00 | $20.00 | 4,238 | — | — |
| 2022-08-30 | $20.48 | $20.48 | 6,600 | — | — |
| 2022-08-29 | $22.56 | $22.56 | 2,938 | — | — |
| 2022-08-26 | $23.68 | $23.68 | 5,300 | — | — |
| 2022-08-25 | $22.96 | $22.96 | 6,200 | — | — |
| 2022-08-24 | $21.92 | $21.92 | 2,138 | — | — |
| 2022-08-23 | $21.36 | $21.36 | 1,850 | — | — |
| 2022-08-22 | $20.72 | $20.72 | 2,350 | — | — |
| 2022-08-19 | $21.52 | $21.52 | 1,875 | — | — |
| 2022-08-18 | $21.12 | $21.12 | 1,750 | — | — |
| 2022-08-17 | $20.96 | $20.96 | 4,050 | — | — |
| 2022-08-16 | $20.96 | $20.96 | 6,038 | — | — |
| 2022-08-15 | $20.88 | $20.88 | 7,738 | — | — |
| 2022-08-12 | $20.08 | $20.08 | 9,988 | — | — |
| 2022-08-11 | $22.64 | $22.64 | 3,013 | — | — |
| 2022-08-10 | $22.96 | $22.96 | 4,638 | — | — |
| 2022-08-09 | $24.48 | $24.48 | 5,263 | — | — |
| 2022-08-08 | $23.76 | $23.76 | 7,063 | — | — |
| 2022-08-05 | $24.64 | $24.64 | 8,575 | — | — |
| 2022-08-04 | $25.04 | $25.04 | 10,175 | — | — |
| 2022-08-03 | $23.76 | $23.76 | 11,588 | — | — |
| 2022-08-02 | $23.84 | $23.84 | 3,375 | — | — |
| 2022-08-01 | $24.16 | $24.16 | 1,888 | — | — |
| 2022-07-29 | $25.04 | $25.04 | 1,363 | — | — |
| 2022-07-28 | $24.96 | $24.96 | 12,425 | — | — |
| 2022-07-27 | $23.12 | $23.12 | 8,625 | — | — |
| 2022-07-26 | $23.84 | $23.84 | 7,288 | — | — |
| 2022-07-25 | $23.76 | $23.76 | 8,600 | — | — |
| 2022-07-22 | $26.00 | $26.00 | 2,775 | — | — |
| 2022-07-21 | $25.52 | $25.52 | 1,363 | — | — |
| 2022-07-20 | $24.56 | $24.56 | 4,275 | — | — |
| 2022-07-19 | $24.24 | $24.24 | 6,075 | — | — |
| 2022-07-18 | $23.80 | $23.80 | 20,963 | — | — |
| 2022-07-15 | $24.72 | $24.72 | 6,838 | — | — |
| 2022-07-14 | $24.72 | $24.72 | 6,525 | — | — |
| 2022-07-13 | $24.32 | $24.32 | 5,963 | — | — |
| 2022-07-12 | $23.68 | $23.68 | 10,413 | — | — |
| 2022-07-11 | $23.36 | $23.36 | 10,613 | — | — |
| 2022-07-08 | $21.12 | $21.12 | 6,375 | — | — |
| 2022-07-07 | $19.12 | $19.12 | 3,825 | — | — |
| 2022-07-06 | $16.48 | $16.48 | 5,475 | — | — |
| 2022-07-05 | $15.84 | $15.84 | 2,063 | — | — |
| 2022-07-01 | $15.12 | $15.12 | 6,000 | — | — |
| 2022-06-30 | $15.52 | $15.52 | 17,238 | — | — |
| 2022-06-29 | $12.00 | $12.00 | 19,888 | — | — |
| 2022-06-28 | $14.08 | $14.08 | 7,263 | — | — |
| 2022-06-27 | $15.60 | $15.60 | 3,063 | — | — |
| 2022-06-24 | $16.00 | $16.00 | 24,925 | — | — |
| 2022-06-23 | $15.20 | $15.20 | 11,975 | — | — |
| 2022-06-22 | $17.52 | $17.52 | 2,413 | — | — |
| 2022-06-21 | $19.28 | $19.28 | 8,113 | — | — |
| 2022-06-17 | $21.20 | $21.20 | 15,838 | — | — |
| 2022-06-16 | $23.92 | $23.92 | 4,575 | — | — |
| 2022-06-15 | $24.16 | $24.16 | 7,988 | — | — |
| 2022-06-14 | $27.04 | $27.04 | 8,188 | — | — |
| 2022-06-13 | $26.16 | $26.16 | 14,088 | — | — |
| 2022-06-10 | $27.76 | $27.76 | 4,500 | — | — |
| 2022-06-09 | $26.16 | $26.16 | 4,775 | — | — |
| 2022-06-08 | $25.60 | $25.60 | 4,513 | — | — |
| 2022-06-07 | $22.80 | $22.80 | 5,175 | — | — |
| 2022-06-06 | $23.76 | $23.76 | 6,663 | — | — |
| 2022-06-03 | $23.60 | $23.60 | 1,425 | — | — |
| 2022-06-02 | $23.84 | $23.84 | 2,750 | — | — |
| 2022-06-01 | $23.44 | $23.44 | 5,000 | — | — |
| 2022-05-31 | $23.92 | $23.92 | 6,113 | — | — |
| 2022-05-27 | $24.00 | $24.00 | 5,250 | — | — |
| 2022-05-26 | $22.96 | $22.96 | 6,150 | — | — |
| 2022-05-25 | $23.92 | $23.92 | 8,738 | — | — |
| 2022-05-24 | $23.52 | $23.52 | 1,988 | — | — |
| 2022-05-23 | $23.52 | $23.52 | 6,413 | — | — |
| 2022-05-20 | $23.68 | $23.68 | 9,738 | — | — |
| 2022-05-19 | $24.32 | $24.32 | 1,375 | — | — |
| 2022-05-18 | $23.52 | $23.52 | 4,325 | — | — |
| 2022-05-17 | $24.00 | $24.00 | 21,675 | — | — |
| 2022-05-16 | $23.36 | $23.36 | 12,113 | — | — |
| 2022-05-13 | $24.08 | $24.08 | 5,775 | — | — |
| 2022-05-12 | $24.00 | $24.00 | 2,150 | — | — |
| 2022-05-11 | $25.76 | $25.76 | 9,750 | — | — |
| 2022-05-10 | $26.88 | $26.88 | 6,688 | — | — |
| 2022-05-09 | $26.80 | $26.80 | 9,875 | — | — |
| 2022-05-06 | $26.72 | $26.72 | 6,425 | — | — |
| 2022-05-05 | $26.80 | $26.80 | 4,025 | — | — |
| 2022-05-04 | $27.84 | $27.84 | 7,013 | — | — |
| 2022-05-03 | $26.64 | $26.64 | 9,763 | — | — |
| 2022-05-02 | $25.84 | $25.84 | 8,325 | — | — |
| 2022-04-29 | $25.12 | $25.12 | 12,650 | — | — |
| 2022-04-28 | $27.20 | $27.20 | 7,913 | — | — |
| 2022-04-27 | $26.08 | $26.08 | 6,288 | — | — |
| 2022-04-26 | $24.88 | $24.88 | 10,400 | — | — |
| 2022-04-25 | $26.60 | $26.60 | 11,950 | — | — |
| 2022-04-22 | $27.84 | $27.84 | 6,188 | — | — |
| 2022-04-21 | $28.08 | $28.08 | 6,275 | — | — |
| 2022-04-20 | $28.48 | $28.48 | 6,150 | — | — |
| 2022-04-19 | $26.80 | $26.80 | 5,088 | — | — |
| 2022-04-18 | $25.04 | $25.04 | 14,825 | — | — |
| 2022-04-14 | $26.40 | $26.40 | 11,650 | — | — |
| 2022-04-13 | $26.80 | $26.80 | 5,488 | — | — |
| 2022-04-12 | $26.40 | $26.40 | 6,513 | — | — |
| 2022-04-11 | $26.48 | $26.48 | 12,300 | — | — |
| 2022-04-08 | $25.92 | $25.92 | 10,338 | — | — |
| 2022-04-07 | $29.84 | $29.84 | 10,825 | — | — |
| 2022-04-06 | $29.44 | $29.44 | 13,575 | — | — |
| 2022-04-05 | $32.00 | $32.00 | 10,100 | — | — |
| 2022-04-04 | $32.32 | $32.32 | 17,600 | — | — |
| 2022-04-01 | $36.40 | $36.40 | 27,000 | — | — |
| 2022-03-31 | $31.36 | $31.36 | 12,113 | — | — |
| 2022-03-30 | $32.16 | $32.16 | 9,700 | — | — |
| 2022-03-29 | $32.08 | $32.08 | 12,900 | — | — |
| 2022-03-28 | $32.56 | $32.56 | 14,600 | — | — |
| 2022-03-25 | $33.84 | $33.84 | 16,525 | — | — |
| 2022-03-24 | $37.28 | $37.28 | 33,725 | — | — |
| 2022-03-23 | $39.76 | $39.76 | 72,088 | — | — |
| 2022-03-22 | $36.88 | $36.88 | 69,988 | — | — |
| 2022-03-21 | $37.36 | $37.36 | 397,200 | — | — |
| 2022-03-18 | $24.24 | $24.24 | 299,738 | — | — |
| 2022-03-17 | $22.64 | $22.64 | 100,738 | — | — |
| 2022-03-16 | $22.96 | $22.96 | 29,450 | — | — |
| 2022-03-15 | $24.72 | $24.72 | 18,738 | — | — |
| 2022-03-14 | $24.96 | $24.96 | 28,275 | — | — |
| 2022-03-11 | $30.00 | $30.00 | 33,438 | — | — |
| 2022-03-10 | $28.64 | $28.64 | 20,550 | — | — |
| 2022-03-09 | $30.32 | $30.32 | 21,338 | — | — |
| 2022-03-08 | $29.84 | $29.84 | 19,663 | — | — |
| 2022-03-07 | $29.20 | $29.20 | 20,613 | — | — |
| 2022-03-04 | $32.48 | $32.48 | 17,450 | — | — |
| 2022-03-03 | $35.76 | $35.76 | 23,125 | — | — |
| 2022-03-02 | $36.32 | $36.32 | 14,688 | — | — |
| 2022-03-01 | $38.56 | $38.56 | 10,338 | — | — |
| 2022-02-28 | $39.60 | $39.60 | 3,700 | — | — |
| 2022-02-25 | $39.36 | $39.36 | 4,400 | — | — |
| 2022-02-24 | $41.76 | $41.76 | 19,913 | — | — |
| 2022-02-23 | $39.68 | $39.68 | 12,175 | — | — |
| 2022-02-22 | $42.88 | $42.88 | 14,275 | — | — |
| 2022-02-18 | $44.64 | $44.64 | 7,675 | — | — |
| 2022-02-17 | $43.60 | $43.60 | 18,550 | — | — |
| 2022-02-16 | $46.96 | $46.96 | 19,238 | — | — |
| 2022-02-15 | $48.72 | $48.72 | 39,338 | — | — |
| 2022-02-14 | $47.36 | $47.36 | 23,038 | — | — |
| 2022-02-11 | $50.24 | $50.24 | 9,588 | — | — |
| 2022-02-10 | $50.00 | $50.00 | 22,388 | — | — |
| 2022-02-09 | $54.32 | $54.32 | 16,950 | — | — |
| 2022-02-08 | $57.28 | $57.28 | 36,038 | — | — |
| 2022-02-07 | $56.00 | $56.00 | 36,750 | — | — |
| 2022-02-04 | $53.12 | $53.12 | 12,675 | — | — |
| 2022-02-03 | $48.00 | $48.00 | 8,088 | — | — |
| 2022-02-02 | $53.76 | $53.76 | 7,750 | — | — |
| 2022-02-01 | $56.80 | $56.80 | 7,763 | — | — |
| 2022-01-31 | $55.52 | $55.52 | 13,613 | — | — |
| 2022-01-28 | $52.64 | $52.64 | 11,388 | — | — |
| 2022-01-27 | $50.48 | $50.48 | 23,650 | — | — |
| 2022-01-26 | $53.28 | $53.28 | 14,088 | — | — |
| 2022-01-25 | $51.12 | $51.12 | 13,688 | — | — |
| 2022-01-24 | $54.88 | $54.88 | 13,263 | — | — |
| 2022-01-21 | $58.24 | $58.24 | 16,338 | — | — |
| 2022-01-20 | $59.20 | $59.20 | 29,175 | — | — |
| 2022-01-19 | $59.28 | $59.28 | 28,625 | — | — |
| 2022-01-18 | $65.76 | $65.76 | 29,463 | — | — |
| 2022-01-14 | $77.68 | $77.68 | 31,850 | — | — |
| 2022-01-13 | $83.68 | $83.68 | 12,850 | — | — |
| 2022-01-12 | $84.80 | $84.80 | 21,688 | — | — |
| 2022-01-11 | $90.32 | $90.32 | 15,513 | — | — |
| 2022-01-10 | $91.12 | $91.12 | 17,663 | — | — |
| 2022-01-07 | $95.52 | $95.52 | 8,450 | — | — |
| 2022-01-06 | $98.56 | $98.56 | 22,000 | — | — |
| 2022-01-05 | $106.64 | $106.64 | 18,638 | — | — |
| 2022-01-04 | $110.16 | $110.16 | 15,000 | — | — |
| 2022-01-03 | $114.64 | $114.64 | 15,713 | — | — |