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
- 2017-01-25 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 | $4.50 | $4.50 | 158,170 | — | — |
| 2022-12-29 | $4.35 | $4.35 | 92,410 | — | — |
| 2022-12-28 | $4.20 | $4.20 | 96,760 | — | — |
| 2022-12-27 | $4.33 | $4.33 | 58,200 | — | — |
| 2022-12-23 | $4.70 | $4.70 | 48,760 | — | — |
| 2022-12-22 | $4.60 | $4.60 | 50,130 | — | — |
| 2022-12-21 | $4.48 | $4.48 | 70,960 | — | — |
| 2022-12-20 | $4.31 | $4.31 | 73,170 | — | — |
| 2022-12-19 | $4.56 | $4.56 | 37,430 | — | — |
| 2022-12-16 | $4.66 | $4.66 | 112,640 | — | — |
| 2022-12-15 | $5.00 | $5.00 | 27,000 | — | — |
| 2022-12-14 | $5.15 | $5.15 | 35,230 | — | — |
| 2022-12-13 | $4.91 | $4.91 | 44,930 | — | — |
| 2022-12-12 | $4.73 | $4.73 | 55,750 | — | — |
| 2022-12-09 | $4.98 | $4.98 | 24,230 | — | — |
| 2022-12-08 | $4.70 | $4.70 | 46,660 | — | — |
| 2022-12-07 | $4.80 | $4.80 | 54,540 | — | — |
| 2022-12-06 | $5.09 | $5.09 | 50,880 | — | — |
| 2022-12-05 | $5.18 | $5.18 | 54,940 | — | — |
| 2022-12-02 | $5.73 | $5.73 | 65,140 | — | — |
| 2022-12-01 | $5.76 | $5.76 | 67,560 | — | — |
| 2022-11-30 | $6.05 | $6.05 | 29,940 | — | — |
| 2022-11-29 | $5.52 | $5.52 | 24,350 | — | — |
| 2022-11-28 | $5.51 | $5.51 | 25,330 | — | — |
| 2022-11-25 | $5.86 | $5.86 | 11,220 | — | — |
| 2022-11-23 | $5.74 | $5.74 | 17,000 | — | — |
| 2022-11-22 | $5.60 | $5.60 | 50,760 | — | — |
| 2022-11-21 | $5.90 | $5.90 | 31,110 | — | — |
| 2022-11-18 | $6.06 | $6.06 | 48,270 | — | — |
| 2022-11-17 | $6.01 | $6.01 | 72,280 | — | — |
| 2022-11-16 | $6.65 | $6.65 | 40,220 | — | — |
| 2022-11-15 | $7.01 | $7.01 | 35,660 | — | — |
| 2022-11-14 | $7.05 | $7.05 | 110,760 | — | — |
| 2022-11-11 | $6.26 | $6.26 | 61,060 | — | — |
| 2022-11-10 | $6.20 | $6.20 | 78,610 | — | — |
| 2022-11-09 | $5.56 | $5.56 | 116,280 | — | — |
| 2022-11-08 | $5.93 | $5.93 | 646,000 | — | — |
| 2022-11-07 | $7.66 | $7.66 | 31,460 | — | — |
| 2022-11-04 | $7.74 | $7.74 | 37,850 | — | — |
| 2022-11-03 | $8.12 | $8.12 | 38,650 | — | — |
| 2022-11-02 | $8.06 | $8.06 | 34,360 | — | — |
| 2022-11-01 | $8.53 | $8.53 | 21,590 | — | — |
| 2022-10-31 | $8.51 | $8.51 | 28,200 | — | — |
| 2022-10-28 | $8.53 | $8.53 | 47,470 | — | — |
| 2022-10-27 | $8.68 | $8.68 | 21,700 | — | — |
| 2022-10-26 | $8.65 | $8.65 | 33,610 | — | — |
| 2022-10-25 | $8.60 | $8.60 | 53,340 | — | — |
| 2022-10-24 | $8.65 | $8.65 | 49,260 | — | — |
| 2022-10-21 | $8.75 | $8.75 | 32,710 | — | — |
| 2022-10-20 | $8.79 | $8.79 | 22,650 | — | — |
| 2022-10-19 | $8.54 | $8.54 | 27,620 | — | — |
| 2022-10-18 | $9.00 | $9.00 | 39,800 | — | — |
| 2022-10-17 | $8.98 | $8.98 | 30,340 | — | — |
| 2022-10-14 | $8.80 | $8.80 | 30,880 | — | — |
| 2022-10-13 | $8.71 | $8.71 | 46,740 | — | — |
| 2022-10-12 | $8.62 | $8.62 | 40,320 | — | — |
| 2022-10-11 | $8.54 | $8.54 | 51,860 | — | — |
| 2022-10-10 | $8.70 | $8.70 | 73,820 | — | — |
| 2022-10-07 | $8.51 | $8.51 | 58,830 | — | — |
| 2022-10-06 | $8.90 | $8.90 | 65,720 | — | — |
| 2022-10-05 | $8.97 | $8.97 | 78,530 | — | — |
| 2022-10-04 | $9.18 | $9.18 | 72,710 | — | — |
| 2022-10-03 | $8.98 | $8.98 | 29,700 | — | — |
| 2022-09-30 | $8.80 | $8.80 | 32,770 | — | — |
| 2022-09-29 | $8.97 | $8.97 | 66,900 | — | — |
| 2022-09-28 | $9.30 | $9.30 | 64,630 | — | — |
| 2022-09-27 | $9.07 | $9.07 | 20,430 | — | — |
| 2022-09-26 | $8.81 | $8.81 | 47,960 | — | — |
| 2022-09-23 | $9.23 | $9.23 | 86,660 | — | — |
| 2022-09-22 | $9.77 | $9.77 | 51,440 | — | — |
| 2022-09-21 | $9.80 | $9.80 | 72,590 | — | — |
| 2022-09-20 | $10.20 | $10.20 | 36,980 | — | — |
| 2022-09-19 | $10.60 | $10.60 | 52,360 | — | — |
| 2022-09-16 | $10.90 | $10.90 | 86,210 | — | — |
| 2022-09-15 | $11.80 | $11.80 | 38,230 | — | — |
| 2022-09-14 | $12.30 | $12.30 | 66,730 | — | — |
| 2022-09-13 | $13.00 | $13.00 | 92,600 | — | — |
| 2022-09-12 | $13.50 | $13.50 | 274,910 | — | — |
| 2022-09-09 | $16.90 | $16.90 | 83,160 | — | — |
| 2022-09-08 | $15.60 | $15.60 | 139,760 | — | — |
| 2022-09-07 | $17.50 | $17.50 | 78,750 | — | — |
| 2022-09-06 | $16.20 | $16.20 | 148,620 | — | — |
| 2022-09-02 | $14.90 | $14.90 | 40,240 | — | — |
| 2022-09-01 | $14.30 | $14.30 | 29,340 | — | — |
| 2022-08-31 | $14.20 | $14.20 | 23,170 | — | — |
| 2022-08-30 | $13.90 | $13.90 | 78,500 | — | — |
| 2022-08-29 | $14.40 | $14.40 | 58,360 | — | — |
| 2022-08-26 | $15.20 | $15.20 | 149,620 | — | — |
| 2022-08-25 | $15.90 | $15.90 | 84,060 | — | — |
| 2022-08-24 | $14.80 | $14.80 | 82,320 | — | — |
| 2022-08-23 | $13.90 | $13.90 | 40,280 | — | — |
| 2022-08-22 | $12.80 | $12.80 | 41,890 | — | — |
| 2022-08-19 | $12.60 | $12.60 | 37,830 | — | — |
| 2022-08-18 | $13.20 | $13.20 | 60,300 | — | — |
| 2022-08-17 | $12.90 | $12.90 | 54,670 | — | — |
| 2022-08-16 | $13.90 | $13.90 | 43,760 | — | — |
| 2022-08-15 | $14.30 | $14.30 | 127,450 | — | — |
| 2022-08-12 | $12.90 | $12.90 | 119,430 | — | — |
| 2022-08-11 | $13.00 | $13.00 | 119,010 | — | — |
| 2022-08-10 | $11.70 | $11.70 | 28,370 | — | — |
| 2022-08-09 | $10.90 | $10.90 | 29,780 | — | — |
| 2022-08-08 | $11.60 | $11.60 | 25,010 | — | — |
| 2022-08-05 | $11.60 | $11.60 | 60,210 | — | — |
| 2022-08-04 | $11.60 | $11.60 | 45,320 | — | — |
| 2022-08-03 | $11.50 | $11.50 | 76,410 | — | — |
| 2022-08-02 | $11.00 | $11.00 | 33,540 | — | — |
| 2022-08-01 | $10.40 | $10.40 | 22,520 | — | — |
| 2022-07-29 | $10.40 | $10.40 | 16,800 | — | — |
| 2022-07-28 | $10.70 | $10.70 | 13,770 | — | — |
| 2022-07-27 | $10.60 | $10.60 | 10,050 | — | — |
| 2022-07-26 | $10.30 | $10.30 | 13,830 | — | — |
| 2022-07-25 | $10.80 | $10.80 | 15,470 | — | — |
| 2022-07-22 | $10.90 | $10.90 | 25,130 | — | — |
| 2022-07-21 | $11.40 | $11.40 | 24,340 | — | — |
| 2022-07-20 | $11.40 | $11.40 | 49,530 | — | — |
| 2022-07-19 | $11.30 | $11.30 | 34,340 | — | — |
| 2022-07-18 | $10.80 | $10.80 | 64,280 | — | — |
| 2022-07-15 | $10.90 | $10.90 | 26,900 | — | — |
| 2022-07-14 | $11.00 | $11.00 | 49,240 | — | — |
| 2022-07-13 | $11.30 | $11.30 | 66,710 | — | — |
| 2022-07-12 | $11.40 | $11.40 | 122,940 | — | — |
| 2022-07-11 | $12.50 | $12.50 | 67,880 | — | — |
| 2022-07-08 | $13.40 | $13.40 | 54,080 | — | — |
| 2022-07-07 | $12.80 | $12.80 | 54,460 | — | — |
| 2022-07-06 | $12.20 | $12.20 | 33,570 | — | — |
| 2022-07-05 | $12.00 | $12.00 | 69,920 | — | — |
| 2022-07-01 | $11.70 | $11.70 | 26,340 | — | — |
| 2022-06-30 | $11.50 | $11.50 | 32,850 | — | — |
| 2022-06-29 | $11.90 | $11.90 | 69,360 | — | — |
| 2022-06-28 | $12.30 | $12.30 | 80,440 | — | — |
| 2022-06-27 | $13.20 | $13.20 | 132,800 | — | — |
| 2022-06-24 | $12.10 | $12.10 | 208,850 | — | — |
| 2022-06-23 | $12.30 | $12.30 | 115,460 | — | — |
| 2022-06-22 | $10.40 | $10.40 | 45,250 | — | — |
| 2022-06-21 | $10.70 | $10.70 | 54,440 | — | — |
| 2022-06-17 | $10.10 | $10.10 | 66,370 | — | — |
| 2022-06-16 | $9.79 | $9.79 | 30,750 | — | — |
| 2022-06-15 | $10.20 | $10.20 | 27,460 | — | — |
| 2022-06-14 | $9.60 | $9.60 | 47,600 | — | — |
| 2022-06-13 | $10.00 | $10.00 | 70,590 | — | — |
| 2022-06-10 | $10.70 | $10.70 | 36,390 | — | — |
| 2022-06-09 | $11.20 | $11.20 | 31,860 | — | — |
| 2022-06-08 | $12.00 | $12.00 | 85,120 | — | — |
| 2022-06-07 | $10.90 | $10.90 | 44,460 | — | — |
| 2022-06-06 | $10.90 | $10.90 | 57,680 | — | — |
| 2022-06-03 | $11.70 | $11.70 | 66,460 | — | — |
| 2022-06-02 | $11.00 | $11.00 | 43,190 | — | — |
| 2022-06-01 | $10.50 | $10.50 | 47,620 | — | — |
| 2022-05-31 | $10.80 | $10.80 | 101,910 | — | — |
| 2022-05-27 | $11.10 | $11.10 | 411,480 | — | — |
| 2022-05-26 | $12.00 | $12.00 | 77,050 | — | — |
| 2022-05-25 | $11.90 | $11.90 | 90,500 | — | — |
| 2022-05-24 | $11.20 | $11.20 | 38,610 | — | — |
| 2022-05-23 | $11.40 | $11.40 | 44,630 | — | — |
| 2022-05-20 | $11.70 | $11.70 | 53,890 | — | — |
| 2022-05-19 | $12.10 | $12.10 | 61,330 | — | — |
| 2022-05-18 | $12.20 | $12.20 | 84,280 | — | — |
| 2022-05-17 | $13.20 | $13.20 | 109,990 | — | — |
| 2022-05-16 | $13.10 | $13.10 | 88,050 | — | — |
| 2022-05-13 | $13.10 | $13.10 | 202,210 | — | — |
| 2022-05-12 | $9.73 | $9.73 | 136,500 | — | — |
| 2022-05-11 | $10.50 | $10.50 | 119,070 | — | — |
| 2022-05-10 | $11.00 | $11.00 | 152,960 | — | — |
| 2022-05-09 | $10.20 | $10.20 | 123,820 | — | — |
| 2022-05-06 | $12.20 | $12.20 | 59,950 | — | — |
| 2022-05-05 | $12.30 | $12.30 | 94,260 | — | — |
| 2022-05-04 | $13.40 | $13.40 | 139,700 | — | — |
| 2022-05-03 | $13.60 | $13.60 | 34,600 | — | — |
| 2022-05-02 | $13.70 | $13.70 | 49,400 | — | — |
| 2022-04-29 | $12.90 | $12.90 | 71,340 | — | — |
| 2022-04-28 | $13.70 | $13.70 | 54,770 | — | — |
| 2022-04-27 | $13.90 | $13.90 | 43,960 | — | — |
| 2022-04-26 | $13.90 | $13.90 | 39,970 | — | — |
| 2022-04-25 | $14.80 | $14.80 | 41,760 | — | — |
| 2022-04-22 | $14.70 | $14.70 | 51,490 | — | — |
| 2022-04-21 | $14.70 | $14.70 | 81,990 | — | — |
| 2022-04-20 | $15.60 | $15.60 | 47,640 | — | — |
| 2022-04-19 | $16.50 | $16.50 | 148,940 | — | — |
| 2022-04-18 | $14.30 | $14.30 | 145,510 | — | — |
| 2022-04-14 | $15.90 | $15.90 | 47,320 | — | — |
| 2022-04-13 | $16.80 | $16.80 | 69,680 | — | — |
| 2022-04-12 | $15.60 | $15.60 | 83,400 | — | — |
| 2022-04-11 | $16.70 | $16.70 | 61,230 | — | — |
| 2022-04-08 | $17.50 | $17.50 | 34,820 | — | — |
| 2022-04-07 | $17.50 | $17.50 | 30,720 | — | — |
| 2022-04-06 | $17.60 | $17.60 | 47,530 | — | — |
| 2022-04-05 | $18.60 | $18.60 | 69,210 | — | — |
| 2022-04-04 | $19.10 | $19.10 | 59,920 | — | — |
| 2022-04-01 | $18.40 | $18.40 | 47,390 | — | — |
| 2022-03-31 | $17.50 | $17.50 | 98,760 | — | — |
| 2022-03-30 | $17.40 | $17.40 | 72,600 | — | — |
| 2022-03-29 | $18.00 | $18.00 | 66,990 | — | — |
| 2022-03-28 | $17.10 | $17.10 | 52,200 | — | — |
| 2022-03-25 | $17.40 | $17.40 | 52,820 | — | — |
| 2022-03-24 | $17.90 | $17.90 | 59,760 | — | — |
| 2022-03-23 | $17.90 | $17.90 | 51,390 | — | — |
| 2022-03-22 | $18.60 | $18.60 | 71,230 | — | — |
| 2022-03-21 | $17.50 | $17.50 | 61,100 | — | — |
| 2022-03-18 | $18.10 | $18.10 | 86,960 | — | — |
| 2022-03-17 | $18.20 | $18.20 | 32,370 | — | — |
| 2022-03-16 | $17.90 | $17.90 | 55,210 | — | — |
| 2022-03-15 | $16.80 | $16.80 | 58,820 | — | — |
| 2022-03-14 | $16.00 | $16.00 | 90,430 | — | — |
| 2022-03-11 | $17.40 | $17.40 | 62,650 | — | — |
| 2022-03-10 | $17.50 | $17.50 | 58,570 | — | — |
| 2022-03-09 | $18.20 | $18.20 | 86,730 | — | — |
| 2022-03-08 | $17.30 | $17.30 | 121,820 | — | — |
| 2022-03-07 | $17.40 | $17.40 | 69,920 | — | — |
| 2022-03-04 | $18.10 | $18.10 | 66,810 | — | — |
| 2022-03-03 | $18.60 | $18.60 | 80,270 | — | — |
| 2022-03-02 | $18.90 | $18.90 | 49,890 | — | — |
| 2022-03-01 | $19.50 | $19.50 | 56,570 | — | — |
| 2022-02-28 | $19.90 | $19.90 | 77,470 | — | — |
| 2022-02-25 | $20.00 | $20.00 | 83,680 | — | — |
| 2022-02-24 | $20.40 | $20.40 | 133,010 | — | — |
| 2022-02-23 | $19.30 | $19.30 | 93,210 | — | — |
| 2022-02-22 | $20.30 | $20.30 | 63,790 | — | — |
| 2022-02-18 | $20.90 | $20.90 | 100,670 | — | — |
| 2022-02-17 | $21.50 | $21.50 | 103,060 | — | — |
| 2022-02-16 | $23.00 | $23.00 | 89,190 | — | — |
| 2022-02-15 | $24.00 | $24.00 | 173,120 | — | — |
| 2022-02-14 | $22.40 | $22.40 | 97,370 | — | — |
| 2022-02-11 | $22.10 | $22.10 | 218,240 | — | — |
| 2022-02-10 | $23.30 | $23.30 | 215,820 | — | — |
| 2022-02-09 | $22.50 | $22.50 | 150,830 | — | — |
| 2022-02-08 | $20.60 | $20.60 | 108,570 | — | — |
| 2022-02-07 | $21.40 | $21.40 | 168,830 | — | — |
| 2022-02-04 | $19.90 | $19.90 | 73,510 | — | — |
| 2022-02-03 | $19.20 | $19.20 | 75,790 | — | — |
| 2022-02-02 | $20.20 | $20.20 | 122,940 | — | — |
| 2022-02-01 | $21.20 | $21.20 | 235,980 | — | — |
| 2022-01-31 | $19.40 | $19.40 | 137,610 | — | — |
| 2022-01-28 | $17.10 | $17.10 | 208,110 | — | — |
| 2022-01-27 | $17.60 | $17.60 | 190,240 | — | — |
| 2022-01-26 | $19.20 | $19.20 | 152,640 | — | — |
| 2022-01-25 | $19.80 | $19.80 | 145,810 | — | — |
| 2022-01-24 | $20.20 | $20.20 | 397,500 | — | — |
| 2022-01-21 | $21.10 | $21.10 | 353,730 | — | — |
| 2022-01-20 | $23.90 | $23.90 | 559,930 | — | — |
| 2022-01-19 | $28.50 | $28.50 | 703,210 | — | — |
| 2022-01-18 | $27.20 | $27.20 | 247,230 | — | — |
| 2022-01-14 | $28.40 | $28.40 | 161,900 | — | — |
| 2022-01-13 | $28.30 | $28.30 | 134,160 | — | — |
| 2022-01-12 | $29.80 | $29.80 | 91,140 | — | — |
| 2022-01-11 | $31.40 | $31.40 | 190,440 | — | — |
| 2022-01-10 | $29.70 | $29.70 | 179,120 | — | — |
| 2022-01-07 | $28.90 | $28.90 | 169,920 | — | — |
| 2022-01-06 | $28.30 | $28.30 | 176,560 | — | — |
| 2022-01-05 | $29.50 | $29.50 | 326,000 | — | — |
| 2022-01-04 | $32.60 | $32.60 | 198,520 | — | — |
| 2022-01-03 | $33.50 | $33.50 | 225,820 | — | — |