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
- 2014-06-24 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 | $2.89 | $2.89 | 33,324 | — | — |
| 2022-12-29 | $2.82 | $2.83 | 17,682 | — | — |
| 2022-12-28 | $2.89 | $2.89 | 18,388 | — | — |
| 2022-12-27 | $2.74 | $2.74 | 14,371 | — | — |
| 2022-12-23 | $2.94 | $2.94 | 6,659 | — | — |
| 2022-12-22 | $2.98 | $2.98 | 17,365 | — | — |
| 2022-12-21 | $2.74 | $2.74 | 13,965 | — | — |
| 2022-12-20 | $2.64 | $2.64 | 26,671 | — | — |
| 2022-12-19 | $2.38 | $2.38 | 10,265 | — | — |
| 2022-12-16 | $2.24 | $2.25 | 24,365 | — | — |
| 2022-12-15 | $2.55 | $2.55 | 26,394 | — | — |
| 2022-12-14 | $2.65 | $2.66 | 23,647 | — | — |
| 2022-12-13 | $2.79 | $2.79 | 74,735 | — | — |
| 2022-12-12 | $3.35 | $3.35 | 294,276 | — | — |
| 2022-12-09 | $2.86 | $2.86 | 4,088 | — | — |
| 2022-12-08 | $2.92 | $2.93 | 7,812 | — | — |
| 2022-12-07 | $2.86 | $2.86 | 11,065 | — | — |
| 2022-12-06 | $2.82 | $2.83 | 8,159 | — | — |
| 2022-12-05 | $2.96 | $2.96 | 26,318 | — | — |
| 2022-12-02 | $3.23 | $3.23 | 21,441 | — | — |
| 2022-12-01 | $3.42 | $3.42 | 16,729 | — | — |
| 2022-11-30 | $3.49 | $3.49 | 21,171 | — | — |
| 2022-11-29 | $3.40 | $3.40 | 17,906 | — | — |
| 2022-11-28 | $3.38 | $3.39 | 20,218 | — | — |
| 2022-11-25 | $3.57 | $3.57 | 34,259 | — | — |
| 2022-11-23 | $3.23 | $3.23 | 25,329 | — | — |
| 2022-11-22 | $3.06 | $3.06 | 16,235 | — | — |
| 2022-11-21 | $3.30 | $3.30 | 4,459 | — | — |
| 2022-11-18 | $3.23 | $3.23 | 12,959 | — | — |
| 2022-11-17 | $3.28 | $3.28 | 71,482 | — | — |
| 2022-11-16 | $2.87 | $2.88 | 45,018 | — | — |
| 2022-11-15 | $2.94 | $2.94 | 20,424 | — | — |
| 2022-11-14 | $2.81 | $2.81 | 11,665 | — | — |
| 2022-11-11 | $2.77 | $2.77 | 2,624 | — | — |
| 2022-11-10 | $2.67 | $2.67 | 7,388 | — | — |
| 2022-11-09 | $2.53 | $2.54 | 27,371 | — | — |
| 2022-11-08 | $2.72 | $2.72 | 11,441 | — | — |
| 2022-11-07 | $2.72 | $2.72 | 17,406 | — | — |
| 2022-11-04 | $2.89 | $2.89 | 9,124 | — | — |
| 2022-11-03 | $3.04 | $3.05 | 6,159 | — | — |
| 2022-11-02 | $3.15 | $3.15 | 8,859 | — | — |
| 2022-11-01 | $3.08 | $3.08 | 7,765 | — | — |
| 2022-10-31 | $2.98 | $2.98 | 19,618 | — | — |
| 2022-10-28 | $3.28 | $3.28 | 20,588 | — | — |
| 2022-10-27 | $3.33 | $3.34 | 58,059 | — | — |
| 2022-10-26 | $2.94 | $2.94 | 69,412 | — | — |
| 2022-10-25 | $2.91 | $2.91 | 211,347 | — | — |
| 2022-10-24 | $3.21 | $3.22 | 72,165 | — | — |
| 2022-10-21 | $3.43 | $3.44 | 35,859 | — | — |
| 2022-10-20 | $3.40 | $3.40 | 45,306 | — | — |
| 2022-10-19 | $3.52 | $3.52 | 73,606 | — | — |
| 2022-10-18 | $3.91 | $3.91 | 313,082 | — | — |
| 2022-10-17 | $4.01 | $4.02 | 37,388 | — | — |
| 2022-10-14 | $4.06 | $4.07 | 38,753 | — | — |
| 2022-10-13 | $4.59 | $4.60 | 22,659 | — | — |
| 2022-10-12 | $4.96 | $4.97 | 18,847 | — | — |
| 2022-10-11 | $5.44 | $5.45 | 39,065 | — | — |
| 2022-10-10 | $5.44 | $5.45 | 7,382 | — | — |
| 2022-10-07 | $5.36 | $5.36 | 10,965 | — | — |
| 2022-10-06 | $5.81 | $5.82 | 11,124 | — | — |
| 2022-10-05 | $5.95 | $5.96 | 6,065 | — | — |
| 2022-10-04 | $5.71 | $5.72 | 11,041 | — | — |
| 2022-10-03 | $5.36 | $5.36 | 21,859 | — | — |
| 2022-09-30 | $6.32 | $6.33 | 7,353 | — | — |
| 2022-09-29 | $6.04 | $6.04 | 10,259 | — | — |
| 2022-09-28 | $5.83 | $5.84 | 6,253 | — | — |
| 2022-09-27 | $5.42 | $5.43 | 5,212 | — | — |
| 2022-09-26 | $5.30 | $5.31 | 8,718 | — | — |
| 2022-09-23 | $5.46 | $5.46 | 9,165 | — | — |
| 2022-09-22 | $5.53 | $5.53 | 10,259 | — | — |
| 2022-09-21 | $5.29 | $5.29 | 17,388 | — | — |
| 2022-09-20 | $5.66 | $5.67 | 13,265 | — | — |
| 2022-09-19 | $5.95 | $5.96 | 14,871 | — | — |
| 2022-09-16 | $6.17 | $6.18 | 14,418 | — | — |
| 2022-09-15 | $7.29 | $7.30 | 10,624 | — | — |
| 2022-09-14 | $7.48 | $7.49 | 19,924 | — | — |
| 2022-09-13 | $7.74 | $7.74 | 82,612 | — | — |
| 2022-09-12 | $10.80 | $10.81 | 21,224 | — | — |
| 2022-09-09 | $11.56 | $11.57 | 39,812 | — | — |
| 2022-09-08 | $13.40 | $13.41 | 482,229 | — | — |
| 2022-09-07 | $9.86 | $9.87 | 2,929 | — | — |
| 2022-09-06 | $10.56 | $10.57 | 7,024 | — | — |
| 2022-09-02 | $11.65 | $11.66 | 1,829 | — | — |
| 2022-09-01 | $12.07 | $12.08 | 1,706 | — | — |
| 2022-08-31 | $12.58 | $12.59 | 735 | — | — |
| 2022-08-30 | $12.46 | $12.48 | 3,400 | — | — |
| 2022-08-29 | $12.16 | $12.17 | 1,194 | — | — |
| 2022-08-26 | $11.90 | $11.91 | 12,288 | — | — |
| 2022-08-25 | $12.19 | $12.20 | 2,876 | — | — |
| 2022-08-24 | $12.89 | $12.90 | 1,371 | — | — |
| 2022-08-23 | $12.58 | $12.59 | 5,900 | — | — |
| 2022-08-22 | $12.07 | $12.08 | 3,065 | — | — |
| 2022-08-19 | $12.51 | $12.53 | 4,182 | — | — |
| 2022-08-18 | $13.09 | $13.10 | 2,788 | — | — |
| 2022-08-17 | $13.43 | $13.45 | 3,371 | — | — |
| 2022-08-16 | $14.50 | $14.52 | 1,018 | — | — |
| 2022-08-15 | $14.37 | $14.38 | 2,094 | — | — |
| 2022-08-12 | $14.50 | $14.52 | 2,982 | — | — |
| 2022-08-11 | $14.72 | $14.74 | 12,688 | — | — |
| 2022-08-10 | $13.26 | $13.28 | 4,812 | — | — |
| 2022-08-09 | $14.20 | $14.21 | 12,341 | — | — |
| 2022-08-08 | $13.26 | $13.28 | 7,700 | — | — |
| 2022-08-05 | $13.45 | $13.46 | 6,600 | — | — |
| 2022-08-04 | $14.52 | $14.53 | 8,835 | — | — |
| 2022-08-03 | $13.45 | $13.46 | 11,388 | — | — |
| 2022-08-02 | $13.67 | $13.68 | 5,241 | — | — |
| 2022-08-01 | $13.94 | $13.96 | 5,653 | — | — |
| 2022-07-29 | $15.28 | $15.30 | 4,224 | — | — |
| 2022-07-28 | $15.06 | $15.08 | 2,506 | — | — |
| 2022-07-27 | $15.03 | $15.05 | 1,806 | — | — |
| 2022-07-26 | $14.67 | $14.69 | 7,118 | — | — |
| 2022-07-25 | $15.47 | $15.49 | 4,365 | — | — |
| 2022-07-22 | $17.51 | $17.53 | 2,147 | — | — |
| 2022-07-21 | $17.51 | $17.53 | 4,841 | — | — |
| 2022-07-20 | $17.51 | $17.53 | 4,571 | — | — |
| 2022-07-19 | $17.51 | $17.53 | 3,141 | — | — |
| 2022-07-18 | $18.02 | $18.04 | 2,188 | — | — |
| 2022-07-15 | $18.19 | $18.21 | 2,294 | — | — |
| 2022-07-14 | $17.00 | $17.02 | 8,535 | — | — |
| 2022-07-13 | $18.87 | $18.89 | 4,029 | — | — |
| 2022-07-12 | $19.21 | $19.23 | 11,800 | — | — |
| 2022-07-11 | $19.55 | $19.57 | 7,294 | — | — |
| 2022-07-08 | $20.06 | $20.08 | 13,982 | — | — |
| 2022-07-07 | $19.04 | $19.06 | 26,547 | — | — |
| 2022-07-06 | $16.32 | $16.34 | 31,324 | — | — |
| 2022-07-05 | $14.59 | $14.60 | 20,200 | — | — |
| 2022-07-01 | $15.73 | $15.74 | 35,959 | — | — |
| 2022-06-30 | $19.72 | $19.74 | 36,094 | — | — |
| 2022-06-29 | $22.95 | $22.98 | 108,353 | — | — |
| 2022-06-28 | $25.50 | $25.53 | 674,512 | — | — |
| 2022-06-27 | $26.18 | $26.21 | 1,429,847 | — | — |
| 2022-06-24 | $20.74 | $20.76 | 5,688,418 | — | — |
| 2022-06-23 | $12.58 | $12.59 | 524 | — | — |
| 2022-06-22 | $13.26 | $13.28 | 2,176 | — | — |
| 2022-06-21 | $14.28 | $14.30 | 1,688 | — | — |
| 2022-06-17 | $15.30 | $15.32 | 318 | — | — |
| 2022-06-16 | $14.84 | $14.86 | 482 | — | — |
| 2022-06-15 | $14.79 | $14.81 | 353 | — | — |
| 2022-06-14 | $14.45 | $14.47 | 2,029 | — | — |
| 2022-06-13 | $14.79 | $14.81 | 1,418 | — | — |
| 2022-06-10 | $15.32 | $15.33 | 1,106 | — | — |
| 2022-06-09 | $16.32 | $16.34 | 312 | — | — |
| 2022-06-08 | $16.83 | $16.85 | 1,918 | — | — |
| 2022-06-07 | $16.58 | $16.59 | 2,171 | — | — |
| 2022-06-06 | $15.81 | $15.83 | 494 | — | — |
| 2022-06-03 | $15.23 | $15.25 | 1,665 | — | — |
| 2022-06-02 | $15.64 | $15.66 | 1,288 | — | — |
| 2022-06-01 | $16.83 | $16.85 | 224 | — | — |
| 2022-05-31 | $17.85 | $17.87 | 453 | — | — |
| 2022-05-27 | $17.17 | $17.19 | 1,959 | — | — |
| 2022-05-26 | $17.03 | $17.05 | 3,759 | — | — |
| 2022-05-25 | $15.44 | $15.45 | 118 | — | — |
| 2022-05-24 | $15.47 | $15.49 | 2,712 | — | — |
| 2022-05-23 | $17.00 | $17.02 | 1,465 | — | — |
| 2022-05-20 | $18.87 | $18.89 | 459 | — | — |
| 2022-05-19 | $18.36 | $18.38 | 1,865 | — | — |
| 2022-05-18 | $17.34 | $17.36 | 288 | — | — |
| 2022-05-17 | $17.85 | $17.87 | 1,665 | — | — |
| 2022-05-16 | $18.36 | $18.38 | 1,065 | — | — |
| 2022-05-13 | $20.13 | $20.15 | 1,176 | — | — |
| 2022-05-12 | $18.70 | $18.72 | 953 | — | — |
| 2022-05-11 | $19.04 | $19.06 | 1,500 | — | — |
| 2022-05-10 | $21.25 | $21.27 | 465 | — | — |
| 2022-05-09 | $20.64 | $20.66 | 1,741 | — | — |
| 2022-05-06 | $23.05 | $23.08 | 859 | — | — |
| 2022-05-05 | $21.96 | $21.99 | 3,224 | — | — |
| 2022-05-04 | $24.14 | $24.17 | 1,018 | — | — |
| 2022-05-03 | $23.80 | $23.83 | 1,647 | — | — |
| 2022-05-02 | $25.33 | $25.36 | 2,618 | — | — |
| 2022-04-29 | $25.50 | $25.53 | 1,535 | — | — |
| 2022-04-28 | $27.37 | $27.40 | 3,606 | — | — |
| 2022-04-27 | $30.36 | $30.40 | 1,759 | — | — |
| 2022-04-26 | $32.13 | $32.17 | 2,465 | — | — |
| 2022-04-25 | $33.15 | $33.19 | 200 | — | — |
| 2022-04-22 | $33.32 | $33.36 | 500 | — | — |
| 2022-04-21 | $33.40 | $33.44 | 2,265 | — | — |
| 2022-04-20 | $33.66 | $33.70 | 324 | — | — |
| 2022-04-19 | $34.17 | $34.21 | 247 | — | — |
| 2022-04-18 | $34.51 | $34.55 | 524 | — | — |
| 2022-04-14 | $33.98 | $34.02 | 212 | — | — |
| 2022-04-13 | $34.00 | $34.04 | 806 | — | — |
| 2022-04-12 | $34.17 | $34.21 | 624 | — | — |
| 2022-04-11 | $34.00 | $34.04 | 3,300 | — | — |
| 2022-04-08 | $35.87 | $35.91 | 129 | — | — |
| 2022-04-07 | $34.85 | $34.89 | 1,506 | — | — |
| 2022-04-06 | $35.70 | $35.74 | 582 | — | — |
| 2022-04-05 | $36.89 | $36.93 | 876 | — | — |
| 2022-04-04 | $38.85 | $38.89 | 541 | — | — |
| 2022-04-01 | $38.76 | $38.80 | 2,141 | — | — |
| 2022-03-31 | $39.70 | $39.74 | 3,906 | — | — |
| 2022-03-30 | $37.06 | $37.10 | 100 | — | — |
| 2022-03-29 | $36.55 | $36.59 | 788 | — | — |
| 2022-03-28 | $35.87 | $35.91 | 1,065 | — | — |
| 2022-03-25 | $35.36 | $35.40 | 671 | — | — |
| 2022-03-24 | $36.72 | $36.76 | 765 | — | — |
| 2022-03-23 | $35.53 | $35.57 | 2,435 | — | — |
| 2022-03-22 | $38.47 | $38.51 | 4,247 | — | — |
| 2022-03-21 | $36.21 | $36.25 | 2,906 | — | — |
| 2022-03-18 | $36.04 | $36.08 | 2,241 | — | — |
| 2022-03-17 | $34.68 | $34.72 | 765 | — | — |
| 2022-03-16 | $36.04 | $36.08 | 1,241 | — | — |
| 2022-03-15 | $35.19 | $35.23 | 906 | — | — |
| 2022-03-14 | $34.00 | $34.04 | 1,124 | — | — |
| 2022-03-11 | $39.95 | $40.00 | 382 | — | — |
| 2022-03-10 | $39.37 | $39.42 | 588 | — | — |
| 2022-03-09 | $37.74 | $37.78 | 2,365 | — | — |
| 2022-03-08 | $35.45 | $35.49 | 1,165 | — | — |
| 2022-03-07 | $33.32 | $33.36 | 3,400 | — | — |
| 2022-03-04 | $37.57 | $37.61 | 2,012 | — | — |
| 2022-03-03 | $40.29 | $40.34 | 282 | — | — |
| 2022-03-02 | $41.65 | $41.70 | 3,447 | — | — |
| 2022-03-01 | $40.46 | $40.51 | 853 | — | — |
| 2022-02-28 | $39.44 | $39.48 | 3,306 | — | — |
| 2022-02-25 | $39.95 | $40.00 | 318 | — | — |
| 2022-02-24 | $40.29 | $40.34 | 1,388 | — | — |
| 2022-02-23 | $41.65 | $41.70 | 629 | — | — |
| 2022-02-22 | $43.10 | $43.14 | 559 | — | — |
| 2022-02-18 | $43.35 | $43.40 | 359 | — | — |
| 2022-02-17 | $44.03 | $44.08 | 1,059 | — | — |
| 2022-02-16 | $45.68 | $45.73 | 359 | — | — |
| 2022-02-15 | $46.07 | $46.12 | 1,276 | — | — |
| 2022-02-14 | $47.09 | $47.14 | 1,306 | — | — |
| 2022-02-11 | $49.47 | $49.53 | 153 | — | — |
| 2022-02-10 | $48.79 | $48.85 | 741 | — | — |
| 2022-02-09 | $50.32 | $50.38 | 1,159 | — | — |
| 2022-02-08 | $48.28 | $48.33 | 1,618 | — | — |
| 2022-02-07 | $46.24 | $46.29 | 1,300 | — | — |
| 2022-02-04 | $45.22 | $45.27 | 1,135 | — | — |
| 2022-02-03 | $44.03 | $44.08 | 3,376 | — | — |
| 2022-02-02 | $47.43 | $47.48 | 841 | — | — |
| 2022-02-01 | $46.41 | $46.46 | 635 | — | — |
| 2022-01-31 | $41.65 | $41.70 | 806 | — | — |
| 2022-01-28 | $41.99 | $42.04 | 2,112 | — | — |
| 2022-01-27 | $42.67 | $42.72 | 1,335 | — | — |
| 2022-01-26 | $41.82 | $41.87 | 1,176 | — | — |
| 2022-01-25 | $41.14 | $41.19 | 982 | — | — |
| 2022-01-24 | $41.48 | $41.53 | 3,018 | — | — |
| 2022-01-21 | $42.33 | $42.38 | 1,265 | — | — |
| 2022-01-20 | $40.97 | $41.02 | 1,471 | — | — |
| 2022-01-19 | $43.69 | $43.74 | 3,771 | — | — |
| 2022-01-18 | $40.63 | $40.68 | 2,894 | — | — |
| 2022-01-14 | $43.52 | $43.57 | 1,000 | — | — |
| 2022-01-13 | $45.71 | $45.76 | 665 | — | — |
| 2022-01-12 | $46.24 | $46.29 | 2,859 | — | — |
| 2022-01-11 | $45.05 | $45.10 | 2,047 | — | — |
| 2022-01-10 | $42.67 | $42.72 | 4,600 | — | — |
| 2022-01-07 | $41.82 | $41.87 | 2,000 | — | — |
| 2022-01-06 | $42.33 | $42.38 | 1,676 | — | — |
| 2022-01-05 | $41.65 | $41.70 | 2,159 | — | — |
| 2022-01-04 | $45.90 | $45.95 | 759 | — | — |
| 2022-01-03 | $46.58 | $46.63 | 1,353 | — | — |