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
- 2017-07-20 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 | $7.40 | $7.40 | 3,182 | — | — |
| 2022-12-29 | $7.40 | $7.40 | 10,360 | — | — |
| 2022-12-28 | $7.00 | $7.00 | 3,100 | — | — |
| 2022-12-27 | $7.00 | $7.00 | 3,244 | — | — |
| 2022-12-23 | $6.60 | $6.60 | 2,310 | — | — |
| 2022-12-22 | $7.40 | $7.40 | 3,862 | — | — |
| 2022-12-21 | $7.40 | $7.40 | 3,570 | — | — |
| 2022-12-20 | $7.50 | $7.50 | 4,098 | — | — |
| 2022-12-19 | $8.50 | $8.50 | 2,956 | — | — |
| 2022-12-16 | $8.35 | $8.35 | 1,530 | — | — |
| 2022-12-15 | $8.50 | $8.50 | 2,742 | — | — |
| 2022-12-14 | $8.75 | $8.75 | 3,976 | — | — |
| 2022-12-13 | $7.80 | $7.80 | 7,156 | — | — |
| 2022-12-12 | $7.55 | $7.55 | 864 | — | — |
| 2022-12-09 | $7.65 | $7.65 | 1,100 | — | — |
| 2022-12-08 | $7.60 | $7.60 | 4,738 | — | — |
| 2022-12-07 | $7.50 | $7.50 | 2,040 | — | — |
| 2022-12-06 | $7.25 | $7.25 | 3,856 | — | — |
| 2022-12-05 | $8.15 | $8.15 | 2,860 | — | — |
| 2022-12-02 | $8.70 | $8.70 | 7,316 | — | — |
| 2022-12-01 | $8.00 | $8.00 | 8,504 | — | — |
| 2022-11-30 | $7.65 | $7.65 | 2,634 | — | — |
| 2022-11-29 | $7.50 | $7.50 | 2,564 | — | — |
| 2022-11-28 | $7.80 | $7.80 | 2,070 | — | — |
| 2022-11-25 | $8.35 | $8.35 | 790 | — | — |
| 2022-11-23 | $8.65 | $8.65 | 4,196 | — | — |
| 2022-11-22 | $8.10 | $8.10 | 3,798 | — | — |
| 2022-11-21 | $8.55 | $8.55 | 5,594 | — | — |
| 2022-11-18 | $9.40 | $9.40 | 10,332 | — | — |
| 2022-11-17 | $9.95 | $9.95 | 10,190 | — | — |
| 2022-11-16 | $8.90 | $8.90 | 8,562 | — | — |
| 2022-11-15 | $9.00 | $9.00 | 50,696 | — | — |
| 2022-11-14 | $7.50 | $7.50 | 17,382 | — | — |
| 2022-11-11 | $6.90 | $6.90 | 2,118 | — | — |
| 2022-11-10 | $6.45 | $6.45 | 6,800 | — | — |
| 2022-11-09 | $6.45 | $6.45 | 2,490 | — | — |
| 2022-11-08 | $6.55 | $6.55 | 6,182 | — | — |
| 2022-11-07 | $6.50 | $6.50 | 4,930 | — | — |
| 2022-11-04 | $7.00 | $7.00 | 13,888 | — | — |
| 2022-11-03 | $7.10 | $7.10 | 5,034 | — | — |
| 2022-11-02 | $7.10 | $7.10 | 2,446 | — | — |
| 2022-11-01 | $7.15 | $7.15 | 5,368 | — | — |
| 2022-10-31 | $7.10 | $7.10 | 5,316 | — | — |
| 2022-10-28 | $6.95 | $6.95 | 6,484 | — | — |
| 2022-10-27 | $7.35 | $7.35 | 13,428 | — | — |
| 2022-10-26 | $7.65 | $7.65 | 13,046 | — | — |
| 2022-10-25 | $8.45 | $8.45 | 44,818 | — | — |
| 2022-10-24 | $7.30 | $7.30 | 8,082 | — | — |
| 2022-10-21 | $7.30 | $7.30 | 5,378 | — | — |
| 2022-10-20 | $7.40 | $7.40 | 5,560 | — | — |
| 2022-10-19 | $7.50 | $7.50 | 10,168 | — | — |
| 2022-10-18 | $8.15 | $8.15 | 10,584 | — | — |
| 2022-10-17 | $7.45 | $7.45 | 10,566 | — | — |
| 2022-10-14 | $7.80 | $7.80 | 6,730 | — | — |
| 2022-10-13 | $7.60 | $7.60 | 5,638 | — | — |
| 2022-10-12 | $7.20 | $7.20 | 7,000 | — | — |
| 2022-10-11 | $7.70 | $7.70 | 8,620 | — | — |
| 2022-10-10 | $7.60 | $7.60 | 13,040 | — | — |
| 2022-10-07 | $8.90 | $8.90 | 44,014 | — | — |
| 2022-10-06 | $8.65 | $8.65 | 7,928 | — | — |
| 2022-10-05 | $8.75 | $8.75 | 7,994 | — | — |
| 2022-10-04 | $8.50 | $8.50 | 5,658 | — | — |
| 2022-10-03 | $9.00 | $9.00 | 3,584 | — | — |
| 2022-09-30 | $8.60 | $8.60 | 1,822 | — | — |
| 2022-09-29 | $8.90 | $8.90 | 1,954 | — | — |
| 2022-09-28 | $9.00 | $9.00 | 2,232 | — | — |
| 2022-09-27 | $8.85 | $8.85 | 2,944 | — | — |
| 2022-09-26 | $8.95 | $8.95 | 6,270 | — | — |
| 2022-09-23 | $8.30 | $8.30 | 9,646 | — | — |
| 2022-09-22 | $9.65 | $9.65 | 14,502 | — | — |
| 2022-09-21 | $11.25 | $11.25 | 3,188 | — | — |
| 2022-09-20 | $10.75 | $10.75 | 5,150 | — | — |
| 2022-09-19 | $11.60 | $11.60 | 6,958 | — | — |
| 2022-09-16 | $12.75 | $12.75 | 2,108 | — | — |
| 2022-09-15 | $13.00 | $13.00 | 6,200 | — | — |
| 2022-09-14 | $13.00 | $13.00 | 5,808 | — | — |
| 2022-09-13 | $13.00 | $13.00 | 4,006 | — | — |
| 2022-09-12 | $12.50 | $12.50 | 4,728 | — | — |
| 2022-09-09 | $12.00 | $12.00 | 4,340 | — | — |
| 2022-09-08 | $11.90 | $11.90 | 5,368 | — | — |
| 2022-09-07 | $10.60 | $10.60 | 3,276 | — | — |
| 2022-09-06 | $10.65 | $10.65 | 3,260 | — | — |
| 2022-09-02 | $11.40 | $11.40 | 5,718 | — | — |
| 2022-09-01 | $10.85 | $10.85 | 2,052 | — | — |
| 2022-08-31 | $10.85 | $10.85 | 2,948 | — | — |
| 2022-08-30 | $11.35 | $11.35 | 3,582 | — | — |
| 2022-08-29 | $11.20 | $11.20 | 4,904 | — | — |
| 2022-08-26 | $11.75 | $11.75 | 3,732 | — | — |
| 2022-08-25 | $11.90 | $11.90 | 2,508 | — | — |
| 2022-08-24 | $12.00 | $12.00 | 2,560 | — | — |
| 2022-08-23 | $12.00 | $12.00 | 3,632 | — | — |
| 2022-08-22 | $11.40 | $11.40 | 20,882 | — | — |
| 2022-08-19 | $13.00 | $13.00 | 3,392 | — | — |
| 2022-08-18 | $13.45 | $13.45 | 3,408 | — | — |
| 2022-08-17 | $13.25 | $13.25 | 3,796 | — | — |
| 2022-08-16 | $13.80 | $13.80 | 3,840 | — | — |
| 2022-08-15 | $14.50 | $14.50 | 4,322 | — | — |
| 2022-08-12 | $14.05 | $14.05 | 3,790 | — | — |
| 2022-08-11 | $13.60 | $13.60 | 5,024 | — | — |
| 2022-08-10 | $13.65 | $13.65 | 8,866 | — | — |
| 2022-08-09 | $13.45 | $13.45 | 6,972 | — | — |
| 2022-08-08 | $15.00 | $15.00 | 11,714 | — | — |
| 2022-08-05 | $14.50 | $14.50 | 11,906 | — | — |
| 2022-08-04 | $13.40 | $13.40 | 5,872 | — | — |
| 2022-08-03 | $12.90 | $12.90 | 22,784 | — | — |
| 2022-08-02 | $11.60 | $11.60 | 9,710 | — | — |
| 2022-08-01 | $11.45 | $11.45 | 5,718 | — | — |
| 2022-07-29 | $11.00 | $11.00 | 4,462 | — | — |
| 2022-07-28 | $11.20 | $11.20 | 2,816 | — | — |
| 2022-07-27 | $11.25 | $11.25 | 4,358 | — | — |
| 2022-07-26 | $11.00 | $11.00 | 21,552 | — | — |
| 2022-07-25 | $12.20 | $12.20 | 7,522 | — | — |
| 2022-07-22 | $12.00 | $12.00 | 14,348 | — | — |
| 2022-07-21 | $12.50 | $12.50 | 7,000 | — | — |
| 2022-07-20 | $12.50 | $12.50 | 10,476 | — | — |
| 2022-07-19 | $12.15 | $12.15 | 11,938 | — | — |
| 2022-07-18 | $12.05 | $12.05 | 36,236 | — | — |
| 2022-07-15 | $10.25 | $10.25 | 18,222 | — | — |
| 2022-07-14 | $10.90 | $10.90 | 23,298 | — | — |
| 2022-07-13 | $11.70 | $11.70 | 21,118 | — | — |
| 2022-07-12 | $12.25 | $12.25 | 8,628 | — | — |
| 2022-07-11 | $13.25 | $13.25 | 11,476 | — | — |
| 2022-07-08 | $13.85 | $13.85 | 14,022 | — | — |
| 2022-07-07 | $13.75 | $13.75 | 11,764 | — | — |
| 2022-07-06 | $13.40 | $13.40 | 11,052 | — | — |
| 2022-07-05 | $12.95 | $12.95 | 19,730 | — | — |
| 2022-07-01 | $12.25 | $12.25 | 18,550 | — | — |
| 2022-06-30 | $12.10 | $12.10 | 91,832 | — | — |
| 2022-06-29 | $14.00 | $14.00 | 11,704 | — | — |
| 2022-06-28 | $14.80 | $14.80 | 16,934 | — | — |
| 2022-06-27 | $14.65 | $14.65 | 18,328 | — | — |
| 2022-06-24 | $15.00 | $15.00 | 23,684 | — | — |
| 2022-06-23 | $16.05 | $16.05 | 10,582 | — | — |
| 2022-06-22 | $16.00 | $16.00 | 12,606 | — | — |
| 2022-06-21 | $15.75 | $15.75 | 28,060 | — | — |
| 2022-06-17 | $15.20 | $15.20 | 22,786 | — | — |
| 2022-06-16 | $15.25 | $15.25 | 18,064 | — | — |
| 2022-06-15 | $15.40 | $15.40 | 20,382 | — | — |
| 2022-06-14 | $14.85 | $14.85 | 35,156 | — | — |
| 2022-06-13 | $15.15 | $15.15 | 56,598 | — | — |
| 2022-06-10 | $15.55 | $15.55 | 38,460 | — | — |
| 2022-06-09 | $16.70 | $16.70 | 30,622 | — | — |
| 2022-06-08 | $17.15 | $17.15 | 58,894 | — | — |
| 2022-06-07 | $14.75 | $14.75 | 18,516 | — | — |
| 2022-06-06 | $15.25 | $15.25 | 16,792 | — | — |
| 2022-06-03 | $15.20 | $15.20 | 23,156 | — | — |
| 2022-06-02 | $16.00 | $16.00 | 23,236 | — | — |
| 2022-06-01 | $16.35 | $16.35 | 22,162 | — | — |
| 2022-05-31 | $16.25 | $16.25 | 32,694 | — | — |
| 2022-05-27 | $16.60 | $16.60 | 29,298 | — | — |
| 2022-05-26 | $17.70 | $17.70 | 26,726 | — | — |
| 2022-05-25 | $18.65 | $18.65 | 90,714 | — | — |
| 2022-05-24 | $18.00 | $18.00 | 68,830 | — | — |
| 2022-05-23 | $16.75 | $16.75 | 55,152 | — | — |
| 2022-05-20 | $15.50 | $15.50 | 41,352 | — | — |
| 2022-05-19 | $15.30 | $15.30 | 52,954 | — | — |
| 2022-05-18 | $16.50 | $16.50 | 72,874 | — | — |
| 2022-05-17 | $16.85 | $16.85 | 62,494 | — | — |
| 2022-05-16 | $16.00 | $16.00 | 231,700 | — | — |
| 2022-05-13 | $17.30 | $17.30 | 38,136 | — | — |
| 2022-05-12 | $15.25 | $15.25 | 23,334 | — | — |
| 2022-05-11 | $14.25 | $14.25 | 23,496 | — | — |
| 2022-05-10 | $16.00 | $16.00 | 18,962 | — | — |
| 2022-05-09 | $14.95 | $14.95 | 11,178 | — | — |
| 2022-05-06 | $15.75 | $15.75 | 23,074 | — | — |
| 2022-05-05 | $19.20 | $19.20 | 21,112 | — | — |
| 2022-05-04 | $20.90 | $20.90 | 14,098 | — | — |
| 2022-05-03 | $22.20 | $22.20 | 26,802 | — | — |
| 2022-05-02 | $25.10 | $25.10 | 34,168 | — | — |
| 2022-04-29 | $22.00 | $22.00 | 16,196 | — | — |
| 2022-04-28 | $21.90 | $21.90 | 11,570 | — | — |
| 2022-04-27 | $21.15 | $21.15 | 8,476 | — | — |
| 2022-04-26 | $21.70 | $21.70 | 16,822 | — | — |
| 2022-04-25 | $22.00 | $22.00 | 21,576 | — | — |
| 2022-04-22 | $23.10 | $23.10 | 11,004 | — | — |
| 2022-04-21 | $23.80 | $23.80 | 25,732 | — | — |
| 2022-04-20 | $27.50 | $27.50 | 16,672 | — | — |
| 2022-04-19 | $28.95 | $28.95 | 12,312 | — | — |
| 2022-04-18 | $31.50 | $31.50 | 15,784 | — | — |
| 2022-04-14 | $33.00 | $33.00 | 2,660 | — | — |
| 2022-04-13 | $34.25 | $34.25 | 5,400 | — | — |
| 2022-04-12 | $34.15 | $34.15 | 7,782 | — | — |
| 2022-04-11 | $32.85 | $32.85 | 12,340 | — | — |
| 2022-04-08 | $37.60 | $37.60 | 7,816 | — | — |
| 2022-04-07 | $39.75 | $39.75 | 14,304 | — | — |
| 2022-04-06 | $38.25 | $38.25 | 16,454 | — | — |
| 2022-04-05 | $39.95 | $39.95 | 17,432 | — | — |
| 2022-04-04 | $41.50 | $41.50 | 24,894 | — | — |
| 2022-04-01 | $45.50 | $45.50 | 26,074 | — | — |
| 2022-03-31 | $52.00 | $52.00 | 10,738 | — | — |
| 2022-03-30 | $55.00 | $55.00 | 57,646 | — | — |
| 2022-03-29 | $54.50 | $54.50 | 22,430 | — | — |
| 2022-03-28 | $57.50 | $57.50 | 13,194 | — | — |
| 2022-03-25 | $64.50 | $64.50 | 10,204 | — | — |
| 2022-03-24 | $63.50 | $63.50 | 26,478 | — | — |
| 2022-03-23 | $54.50 | $54.50 | 1,530 | — | — |
| 2022-03-22 | $54.00 | $54.00 | 1,938 | — | — |
| 2022-03-21 | $52.00 | $52.00 | 3,534 | — | — |
| 2022-03-18 | $56.00 | $56.00 | 3,144 | — | — |
| 2022-03-17 | $52.50 | $52.50 | 1,578 | — | — |
| 2022-03-16 | $52.00 | $52.00 | 3,218 | — | — |
| 2022-03-15 | $51.00 | $51.00 | 3,188 | — | — |
| 2022-03-14 | $54.75 | $54.75 | 5,074 | — | — |
| 2022-03-11 | $60.50 | $60.50 | 6,066 | — | — |
| 2022-03-10 | $77.50 | $77.50 | 10,100 | — | — |
| 2022-03-09 | $64.50 | $64.50 | 3,994 | — | — |
| 2022-03-08 | $55.00 | $55.00 | 4,070 | — | — |
| 2022-03-07 | $52.50 | $52.50 | 4,442 | — | — |
| 2022-03-04 | $51.50 | $51.50 | 5,332 | — | — |
| 2022-03-03 | $53.00 | $53.00 | 2,326 | — | — |
| 2022-03-02 | $53.00 | $53.00 | 1,784 | — | — |
| 2022-03-01 | $58.00 | $58.00 | 1,150 | — | — |
| 2022-02-28 | $58.50 | $58.50 | 1,114 | — | — |
| 2022-02-25 | $56.00 | $56.00 | 3,368 | — | — |
| 2022-02-24 | $58.50 | $58.50 | 1,214 | — | — |
| 2022-02-23 | $55.50 | $55.50 | 1,150 | — | — |
| 2022-02-22 | $59.00 | $59.00 | 1,326 | — | — |
| 2022-02-18 | $60.00 | $60.00 | 5,304 | — | — |
| 2022-02-17 | $70.50 | $70.50 | 1,314 | — | — |
| 2022-02-16 | $72.50 | $72.50 | 458 | — | — |
| 2022-02-15 | $73.50 | $73.50 | 1,134 | — | — |
| 2022-02-14 | $69.00 | $69.00 | 1,272 | — | — |
| 2022-02-11 | $70.00 | $70.00 | 1,346 | — | — |
| 2022-02-10 | $71.00 | $71.00 | 1,256 | — | — |
| 2022-02-09 | $73.00 | $73.00 | 1,908 | — | — |
| 2022-02-08 | $71.00 | $71.00 | 4,572 | — | — |
| 2022-02-07 | $72.00 | $72.00 | 1,718 | — | — |
| 2022-02-04 | $72.50 | $72.50 | 2,580 | — | — |
| 2022-02-03 | $72.50 | $72.50 | 3,312 | — | — |
| 2022-02-02 | $82.50 | $82.50 | 1,754 | — | — |
| 2022-02-01 | $93.50 | $93.50 | 976 | — | — |
| 2022-01-31 | $96.50 | $96.50 | 2,754 | — | — |
| 2022-01-28 | $80.50 | $80.50 | 862 | — | — |
| 2022-01-27 | $83.00 | $83.00 | 1,268 | — | — |
| 2022-01-26 | $86.50 | $86.50 | 1,036 | — | — |
| 2022-01-25 | $89.00 | $89.00 | 878 | — | — |
| 2022-01-24 | $90.00 | $90.00 | 3,402 | — | — |
| 2022-01-21 | $93.00 | $93.00 | 3,220 | — | — |
| 2022-01-20 | $98.00 | $98.00 | 692 | — | — |
| 2022-01-19 | $99.50 | $99.50 | 2,344 | — | — |
| 2022-01-18 | $103.00 | $103.00 | 2,628 | — | — |
| 2022-01-14 | $106.00 | $106.00 | 1,856 | — | — |
| 2022-01-13 | $104.50 | $104.50 | 1,348 | — | — |
| 2022-01-12 | $110.50 | $110.50 | 1,020 | — | — |
| 2022-01-11 | $107.50 | $107.50 | 1,634 | — | — |
| 2022-01-10 | $105.00 | $105.00 | 2,590 | — | — |
| 2022-01-07 | $108.50 | $108.50 | 850 | — | — |
| 2022-01-06 | $110.00 | $110.00 | 1,144 | — | — |
| 2022-01-05 | $112.00 | $112.00 | 3,364 | — | — |
| 2022-01-04 | $123.00 | $123.00 | 8,530 | — | — |
| 2022-01-03 | $114.50 | $114.50 | 2,378 | — | — |