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
- 2018-10-17 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 | $3.60 | $3.60 | 12,315 | — | — |
| 2022-12-29 | $3.60 | $3.60 | 10,580 | — | — |
| 2022-12-28 | $3.60 | $3.60 | 13,360 | — | — |
| 2022-12-27 | $3.60 | $3.60 | 7,080 | — | — |
| 2022-12-23 | $3.80 | $3.80 | 5,650 | — | — |
| 2022-12-22 | $3.60 | $3.60 | 11,325 | — | — |
| 2022-12-21 | $3.80 | $3.80 | 5,460 | — | — |
| 2022-12-20 | $3.80 | $3.80 | 5,910 | — | — |
| 2022-12-19 | $4.00 | $4.00 | 13,335 | — | — |
| 2022-12-16 | $4.40 | $4.40 | 10,775 | — | — |
| 2022-12-15 | $4.60 | $4.60 | 15,395 | — | — |
| 2022-12-14 | $4.60 | $4.60 | 23,925 | — | — |
| 2022-12-13 | $5.20 | $5.20 | 21,965 | — | — |
| 2022-12-12 | $5.60 | $5.60 | 33,320 | — | — |
| 2022-12-09 | $4.80 | $4.80 | 10,775 | — | — |
| 2022-12-08 | $4.60 | $4.60 | 4,265 | — | — |
| 2022-12-07 | $4.60 | $4.60 | 7,265 | — | — |
| 2022-12-06 | $5.00 | $5.00 | 4,930 | — | — |
| 2022-12-05 | $5.00 | $5.00 | 9,390 | — | — |
| 2022-12-02 | $5.00 | $5.00 | 17,895 | — | — |
| 2022-12-01 | $4.60 | $4.60 | 5,780 | — | — |
| 2022-11-30 | $4.80 | $4.80 | 5,270 | — | — |
| 2022-11-29 | $4.60 | $4.60 | 8,370 | — | — |
| 2022-11-28 | $4.80 | $4.80 | 5,765 | — | — |
| 2022-11-25 | $4.80 | $4.80 | 1,795 | — | — |
| 2022-11-23 | $4.60 | $4.60 | 8,920 | — | — |
| 2022-11-22 | $4.80 | $4.80 | 4,675 | — | — |
| 2022-11-21 | $4.80 | $4.80 | 5,595 | — | — |
| 2022-11-18 | $5.00 | $5.00 | 3,645 | — | — |
| 2022-11-17 | $5.00 | $5.00 | 6,930 | — | — |
| 2022-11-16 | $5.00 | $5.00 | 6,435 | — | — |
| 2022-11-15 | $5.40 | $5.40 | 19,820 | — | — |
| 2022-11-14 | $5.00 | $5.00 | 16,890 | — | — |
| 2022-11-11 | $4.60 | $4.60 | 12,025 | — | — |
| 2022-11-10 | $4.60 | $4.60 | 9,355 | — | — |
| 2022-11-09 | $4.40 | $4.40 | 9,775 | — | — |
| 2022-11-08 | $4.80 | $4.80 | 10,325 | — | — |
| 2022-11-07 | $5.00 | $5.00 | 11,110 | — | — |
| 2022-11-04 | $5.00 | $5.00 | 7,105 | — | — |
| 2022-11-03 | $5.20 | $5.20 | 9,720 | — | — |
| 2022-11-02 | $5.40 | $5.40 | 7,265 | — | — |
| 2022-11-01 | $5.60 | $5.60 | 6,540 | — | — |
| 2022-10-31 | $5.60 | $5.60 | 12,120 | — | — |
| 2022-10-28 | $5.40 | $5.40 | 4,535 | — | — |
| 2022-10-27 | $5.40 | $5.40 | 14,030 | — | — |
| 2022-10-26 | $5.40 | $5.40 | 12,430 | — | — |
| 2022-10-25 | $5.40 | $5.40 | 29,210 | — | — |
| 2022-10-24 | $5.40 | $5.40 | 13,040 | — | — |
| 2022-10-21 | $6.00 | $6.00 | 5,335 | — | — |
| 2022-10-20 | $6.00 | $6.00 | 7,005 | — | — |
| 2022-10-19 | $5.80 | $5.80 | 13,875 | — | — |
| 2022-10-18 | $5.80 | $5.80 | 23,170 | — | — |
| 2022-10-17 | $5.40 | $5.40 | 9,690 | — | — |
| 2022-10-14 | $5.40 | $5.40 | 9,050 | — | — |
| 2022-10-13 | $5.60 | $5.60 | 12,480 | — | — |
| 2022-10-12 | $5.80 | $5.80 | 9,085 | — | — |
| 2022-10-11 | $6.00 | $6.00 | 8,795 | — | — |
| 2022-10-10 | $6.20 | $6.20 | 7,755 | — | — |
| 2022-10-07 | $6.40 | $6.40 | 18,910 | — | — |
| 2022-10-06 | $7.20 | $7.20 | 5,420 | — | — |
| 2022-10-05 | $7.20 | $7.20 | 11,735 | — | — |
| 2022-10-04 | $7.20 | $7.20 | 33,830 | — | — |
| 2022-10-03 | $7.20 | $7.20 | 7,245 | — | — |
| 2022-09-30 | $7.20 | $7.20 | 11,885 | — | — |
| 2022-09-29 | $7.80 | $7.80 | 4,440 | — | — |
| 2022-09-28 | $8.00 | $8.00 | 6,880 | — | — |
| 2022-09-27 | $7.80 | $7.80 | 8,200 | — | — |
| 2022-09-26 | $8.40 | $8.40 | 8,190 | — | — |
| 2022-09-23 | $8.00 | $8.00 | 40,830 | — | — |
| 2022-09-22 | $8.20 | $8.20 | 9,640 | — | — |
| 2022-09-21 | $8.80 | $8.80 | 5,385 | — | — |
| 2022-09-20 | $9.00 | $9.00 | 14,295 | — | — |
| 2022-09-19 | $9.80 | $9.80 | 5,220 | — | — |
| 2022-09-16 | $10.20 | $10.20 | 10,210 | — | — |
| 2022-09-15 | $10.40 | $10.40 | 6,655 | — | — |
| 2022-09-14 | $10.40 | $10.40 | 9,520 | — | — |
| 2022-09-13 | $10.40 | $10.40 | 11,495 | — | — |
| 2022-09-12 | $11.00 | $11.00 | 8,280 | — | — |
| 2022-09-09 | $10.80 | $10.80 | 11,375 | — | — |
| 2022-09-08 | $11.00 | $11.00 | 9,130 | — | — |
| 2022-09-07 | $11.40 | $11.40 | 18,100 | — | — |
| 2022-09-06 | $10.80 | $10.80 | 9,220 | — | — |
| 2022-09-02 | $11.20 | $11.20 | 9,340 | — | — |
| 2022-09-01 | $11.20 | $11.20 | 9,795 | — | — |
| 2022-08-31 | $11.80 | $11.80 | 13,815 | — | — |
| 2022-08-30 | $11.80 | $11.80 | 25,705 | — | — |
| 2022-08-29 | $12.80 | $12.80 | 10,965 | — | — |
| 2022-08-26 | $12.80 | $12.80 | 74,770 | — | — |
| 2022-08-25 | $14.80 | $14.80 | 50,305 | — | — |
| 2022-08-24 | $14.80 | $14.80 | 7,640 | — | — |
| 2022-08-23 | $14.40 | $14.40 | 8,925 | — | — |
| 2022-08-22 | $14.60 | $14.60 | 14,000 | — | — |
| 2022-08-19 | $15.80 | $15.80 | 11,230 | — | — |
| 2022-08-18 | $16.20 | $16.20 | 12,265 | — | — |
| 2022-08-17 | $16.60 | $16.60 | 7,515 | — | — |
| 2022-08-16 | $17.20 | $17.20 | 11,780 | — | — |
| 2022-08-15 | $17.40 | $17.40 | 10,515 | — | — |
| 2022-08-12 | $17.60 | $17.60 | 11,985 | — | — |
| 2022-08-11 | $17.60 | $17.60 | 13,565 | — | — |
| 2022-08-10 | $17.80 | $17.80 | 11,590 | — | — |
| 2022-08-09 | $17.20 | $17.20 | 19,800 | — | — |
| 2022-08-08 | $17.60 | $17.60 | 25,245 | — | — |
| 2022-08-05 | $18.60 | $18.60 | 14,345 | — | — |
| 2022-08-04 | $19.00 | $19.00 | 80,430 | — | — |
| 2022-08-03 | $22.60 | $22.60 | 34,970 | — | — |
| 2022-08-02 | $22.60 | $22.60 | 31,450 | — | — |
| 2022-08-01 | $20.40 | $20.40 | 8,295 | — | — |
| 2022-07-29 | $20.80 | $20.80 | 6,025 | — | — |
| 2022-07-28 | $20.40 | $20.40 | 22,235 | — | — |
| 2022-07-27 | $21.60 | $21.60 | 17,240 | — | — |
| 2022-07-26 | $20.20 | $20.20 | 10,405 | — | — |
| 2022-07-25 | $21.40 | $21.40 | 5,840 | — | — |
| 2022-07-22 | $21.40 | $21.40 | 10,710 | — | — |
| 2022-07-21 | $23.00 | $23.00 | 7,210 | — | — |
| 2022-07-20 | $23.80 | $23.80 | 24,830 | — | — |
| 2022-07-19 | $22.20 | $22.20 | 77,335 | — | — |
| 2022-07-18 | $23.20 | $23.20 | 60,095 | — | — |
| 2022-07-15 | $22.60 | $22.60 | 11,105 | — | — |
| 2022-07-14 | $22.80 | $22.80 | 7,105 | — | — |
| 2022-07-13 | $23.60 | $23.60 | 7,800 | — | — |
| 2022-07-12 | $23.80 | $23.80 | 24,060 | — | — |
| 2022-07-11 | $25.60 | $25.60 | 31,255 | — | — |
| 2022-07-08 | $27.80 | $27.80 | 17,335 | — | — |
| 2022-07-07 | $28.00 | $28.00 | 3,280 | — | — |
| 2022-07-06 | $26.60 | $26.60 | 6,745 | — | — |
| 2022-07-05 | $28.80 | $28.80 | 1,885 | — | — |
| 2022-07-01 | $27.60 | $27.60 | 3,820 | — | — |
| 2022-06-30 | $28.00 | $28.00 | 3,335 | — | — |
| 2022-06-29 | $28.80 | $28.80 | 4,775 | — | — |
| 2022-06-28 | $29.60 | $29.60 | 11,705 | — | — |
| 2022-06-27 | $31.80 | $31.80 | 10,355 | — | — |
| 2022-06-24 | $34.40 | $34.40 | 11,955 | — | — |
| 2022-06-23 | $33.40 | $33.40 | 27,200 | — | — |
| 2022-06-22 | $32.40 | $32.40 | 4,155 | — | — |
| 2022-06-21 | $33.80 | $33.80 | 6,100 | — | — |
| 2022-06-17 | $31.60 | $31.60 | 7,890 | — | — |
| 2022-06-16 | $29.00 | $29.00 | 5,285 | — | — |
| 2022-06-15 | $31.00 | $31.00 | 5,145 | — | — |
| 2022-06-14 | $32.00 | $32.00 | 8,185 | — | — |
| 2022-06-13 | $29.60 | $29.60 | 7,810 | — | — |
| 2022-06-10 | $33.40 | $33.40 | 9,040 | — | — |
| 2022-06-09 | $35.80 | $35.80 | 36,215 | — | — |
| 2022-06-08 | $33.80 | $33.80 | 10,525 | — | — |
| 2022-06-07 | $31.80 | $31.80 | 7,415 | — | — |
| 2022-06-06 | $31.80 | $31.80 | 13,455 | — | — |
| 2022-06-03 | $34.60 | $34.60 | 16,875 | — | — |
| 2022-06-02 | $33.00 | $33.00 | 14,530 | — | — |
| 2022-06-01 | $31.00 | $31.00 | 15,435 | — | — |
| 2022-05-31 | $30.40 | $30.40 | 12,995 | — | — |
| 2022-05-27 | $29.40 | $29.40 | 159,140 | — | — |
| 2022-05-26 | $27.00 | $27.00 | 55,350 | — | — |
| 2022-05-25 | $23.80 | $23.80 | 7,415 | — | — |
| 2022-05-24 | $23.40 | $23.40 | 38,225 | — | — |
| 2022-05-23 | $25.40 | $25.40 | 18,390 | — | — |
| 2022-05-20 | $25.20 | $25.20 | 25,870 | — | — |
| 2022-05-19 | $26.20 | $26.20 | 15,030 | — | — |
| 2022-05-18 | $27.00 | $27.00 | 27,620 | — | — |
| 2022-05-17 | $26.40 | $26.40 | 25,330 | — | — |
| 2022-05-16 | $26.80 | $26.80 | 101,040 | — | — |
| 2022-05-13 | $26.20 | $26.20 | 35,995 | — | — |
| 2022-05-12 | $26.80 | $26.80 | 37,695 | — | — |
| 2022-05-11 | $25.80 | $25.80 | 39,455 | — | — |
| 2022-05-10 | $29.20 | $29.20 | 29,065 | — | — |
| 2022-05-09 | $31.60 | $31.60 | 59,850 | — | — |
| 2022-05-06 | $39.00 | $39.00 | 193,685 | — | — |
| 2022-05-05 | $54.00 | $54.00 | 67,342 | — | — |
| 2022-05-04 | $66.00 | $66.00 | 41,266 | — | — |
| 2022-05-03 | $60.00 | $60.00 | 18,617 | — | — |
| 2022-05-02 | $66.00 | $66.00 | 17,104 | — | — |
| 2022-04-29 | $60.00 | $60.00 | 19,952 | — | — |
| 2022-04-28 | $66.00 | $66.00 | 25,736 | — | — |
| 2022-04-27 | $66.00 | $66.00 | 15,437 | — | — |
| 2022-04-26 | $66.00 | $66.00 | 21,410 | — | — |
| 2022-04-25 | $66.00 | $66.00 | 18,941 | — | — |
| 2022-04-22 | $66.00 | $66.00 | 20,143 | — | — |
| 2022-04-21 | $66.00 | $66.00 | 27,414 | — | — |
| 2022-04-20 | $66.00 | $66.00 | 22,931 | — | — |
| 2022-04-19 | $72.00 | $72.00 | 33,049 | — | — |
| 2022-04-18 | $72.00 | $72.00 | 42,865 | — | — |
| 2022-04-14 | $78.00 | $78.00 | 56,731 | — | — |
| 2022-04-13 | $78.00 | $78.00 | 190,724 | — | — |
| 2022-04-12 | $78.00 | $78.00 | 19,393 | — | — |
| 2022-04-11 | $84.00 | $84.00 | 22,072 | — | — |
| 2022-04-08 | $90.00 | $90.00 | 14,082 | — | — |
| 2022-04-07 | $90.00 | $90.00 | 12,829 | — | — |
| 2022-04-06 | $96.00 | $96.00 | 8,975 | — | — |
| 2022-04-05 | $96.00 | $96.00 | 13,100 | — | — |
| 2022-04-04 | $96.00 | $96.00 | 10,744 | — | — |
| 2022-04-01 | $96.00 | $96.00 | 13,118 | — | — |
| 2022-03-31 | $102.00 | $102.00 | 14,560 | — | — |
| 2022-03-30 | $102.00 | $102.00 | 17,661 | — | — |
| 2022-03-29 | $108.00 | $108.00 | 34,756 | — | — |
| 2022-03-28 | $108.00 | $108.00 | 29,046 | — | — |
| 2022-03-25 | $102.00 | $102.00 | 20,487 | — | — |
| 2022-03-24 | $108.00 | $108.00 | 20,984 | — | — |
| 2022-03-23 | $114.00 | $114.00 | 35,952 | — | — |
| 2022-03-22 | $108.00 | $108.00 | 32,998 | — | — |
| 2022-03-21 | $108.00 | $108.00 | 26,914 | — | — |
| 2022-03-18 | $114.00 | $114.00 | 46,972 | — | — |
| 2022-03-17 | $114.00 | $114.00 | 64,970 | — | — |
| 2022-03-16 | $102.00 | $102.00 | 48,527 | — | — |
| 2022-03-15 | $96.00 | $96.00 | 28,890 | — | — |
| 2022-03-14 | $90.00 | $90.00 | 25,936 | — | — |
| 2022-03-11 | $96.00 | $96.00 | 15,193 | — | — |
| 2022-03-10 | $102.00 | $102.00 | 13,480 | — | — |
| 2022-03-09 | $102.00 | $102.00 | 24,377 | — | — |
| 2022-03-08 | $102.00 | $102.00 | 26,653 | — | — |
| 2022-03-07 | $102.00 | $102.00 | 23,854 | — | — |
| 2022-03-04 | $108.00 | $108.00 | 16,860 | — | — |
| 2022-03-03 | $114.00 | $114.00 | 19,930 | — | — |
| 2022-03-02 | $126.00 | $126.00 | 32,657 | — | — |
| 2022-03-01 | $120.00 | $120.00 | 41,966 | — | — |
| 2022-02-28 | $120.00 | $120.00 | 40,128 | — | — |
| 2022-02-25 | $108.00 | $108.00 | 14,490 | — | — |
| 2022-02-24 | $102.00 | $102.00 | 24,336 | — | — |
| 2022-02-23 | $102.00 | $102.00 | 15,071 | — | — |
| 2022-02-22 | $114.00 | $114.00 | 18,120 | — | — |
| 2022-02-18 | $120.00 | $120.00 | 27,072 | — | — |
| 2022-02-17 | $126.00 | $126.00 | 63,626 | — | — |
| 2022-02-16 | $144.00 | $144.00 | 50,775 | — | — |
| 2022-02-15 | $126.00 | $126.00 | 25,843 | — | — |
| 2022-02-14 | $120.00 | $120.00 | 17,724 | — | — |
| 2022-02-11 | $126.00 | $126.00 | 55,162 | — | — |
| 2022-02-10 | $138.00 | $138.00 | 92,830 | — | — |
| 2022-02-09 | $114.00 | $114.00 | 13,345 | — | — |
| 2022-02-08 | $108.00 | $108.00 | 8,914 | — | — |
| 2022-02-07 | $108.00 | $108.00 | 22,119 | — | — |
| 2022-02-04 | $108.00 | $108.00 | 10,733 | — | — |
| 2022-02-03 | $108.00 | $108.00 | 10,971 | — | — |
| 2022-02-02 | $108.00 | $108.00 | 11,306 | — | — |
| 2022-02-01 | $114.00 | $114.00 | 20,200 | — | — |
| 2022-01-31 | $108.00 | $108.00 | 12,559 | — | — |
| 2022-01-28 | $102.00 | $102.00 | 19,177 | — | — |
| 2022-01-27 | $102.00 | $102.00 | 15,495 | — | — |
| 2022-01-26 | $108.00 | $108.00 | 30,300 | — | — |
| 2022-01-25 | $108.00 | $108.00 | 19,749 | — | — |
| 2022-01-24 | $102.00 | $102.00 | 27,816 | — | — |
| 2022-01-21 | $102.00 | $102.00 | 20,287 | — | — |
| 2022-01-20 | $114.00 | $114.00 | 29,147 | — | — |
| 2022-01-19 | $114.00 | $114.00 | 23,468 | — | — |
| 2022-01-18 | $120.00 | $120.00 | 21,896 | — | — |
| 2022-01-14 | $126.00 | $126.00 | 22,686 | — | — |
| 2022-01-13 | $126.00 | $126.00 | 19,951 | — | — |
| 2022-01-12 | $132.00 | $132.00 | 16,715 | — | — |
| 2022-01-11 | $138.00 | $138.00 | 22,021 | — | — |
| 2022-01-10 | $132.00 | $132.00 | 26,380 | — | — |
| 2022-01-07 | $138.00 | $138.00 | 19,685 | — | — |
| 2022-01-06 | $138.00 | $138.00 | 30,995 | — | — |
| 2022-01-05 | $144.00 | $144.00 | 48,965 | — | — |
| 2022-01-04 | $156.00 | $156.00 | 34,253 | — | — |
| 2022-01-03 | $162.00 | $162.00 | 30,224 | — | — |