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
- 2020-12-17 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 | $5.90 | $5.90 | 3,708 | — | — |
| 2022-12-29 | $6.00 | $6.00 | 3,676 | — | — |
| 2022-12-28 | $5.98 | $5.97 | 7,008 | — | — |
| 2022-12-27 | $5.93 | $5.93 | 8,060 | — | — |
| 2022-12-23 | $6.55 | $6.55 | 10,184 | — | — |
| 2022-12-22 | $6.23 | $6.22 | 27,780 | — | — |
| 2022-12-21 | $6.13 | $6.13 | 5,476 | — | — |
| 2022-12-20 | $6.20 | $6.20 | 5,884 | — | — |
| 2022-12-19 | $6.25 | $6.25 | 15,240 | — | — |
| 2022-12-16 | $6.20 | $6.20 | 10,960 | — | — |
| 2022-12-15 | $6.50 | $6.50 | 8,440 | — | — |
| 2022-12-14 | $6.40 | $6.40 | 4,400 | — | — |
| 2022-12-13 | $6.30 | $6.30 | 14,852 | — | — |
| 2022-12-12 | $6.98 | $6.97 | 41,840 | — | — |
| 2022-12-09 | $6.28 | $6.28 | 5,280 | — | — |
| 2022-12-08 | $6.75 | $6.75 | 3,756 | — | — |
| 2022-12-07 | $6.50 | $6.50 | 12,632 | — | — |
| 2022-12-06 | $7.13 | $7.13 | 22,696 | — | — |
| 2022-12-05 | $7.23 | $7.22 | 2,976 | — | — |
| 2022-12-02 | $7.50 | $7.50 | 11,736 | — | — |
| 2022-12-01 | $7.50 | $7.50 | 7,076 | — | — |
| 2022-11-30 | $7.25 | $7.25 | 12,824 | — | — |
| 2022-11-29 | $7.25 | $7.25 | 14,132 | — | — |
| 2022-11-28 | $7.48 | $7.47 | 4,424 | — | — |
| 2022-11-25 | $7.80 | $7.80 | 3,208 | — | — |
| 2022-11-23 | $7.80 | $7.80 | 5,516 | — | — |
| 2022-11-22 | $7.58 | $7.58 | 7,320 | — | — |
| 2022-11-21 | $7.85 | $7.85 | 3,316 | — | — |
| 2022-11-18 | $7.83 | $7.83 | 1,892 | — | — |
| 2022-11-17 | $7.88 | $7.88 | 3,740 | — | — |
| 2022-11-16 | $7.75 | $7.75 | 6,024 | — | — |
| 2022-11-15 | $7.75 | $7.75 | 5,740 | — | — |
| 2022-11-14 | $8.05 | $8.05 | 8,712 | — | — |
| 2022-11-11 | $9.00 | $9.00 | 13,752 | — | — |
| 2022-11-10 | $8.30 | $8.30 | 2,476 | — | — |
| 2022-11-09 | $8.00 | $8.00 | 6,928 | — | — |
| 2022-11-08 | $8.33 | $8.33 | 12,260 | — | — |
| 2022-11-07 | $8.45 | $8.45 | 19,984 | — | — |
| 2022-11-04 | $8.08 | $8.08 | 10,228 | — | — |
| 2022-11-03 | $7.73 | $7.72 | 11,008 | — | — |
| 2022-11-02 | $7.50 | $7.50 | 13,972 | — | — |
| 2022-11-01 | $7.33 | $7.33 | 17,216 | — | — |
| 2022-10-31 | $6.88 | $6.88 | 9,692 | — | — |
| 2022-10-28 | $6.88 | $6.88 | 9,260 | — | — |
| 2022-10-27 | $7.13 | $7.13 | 9,952 | — | — |
| 2022-10-26 | $7.25 | $7.25 | 12,812 | — | — |
| 2022-10-25 | $7.00 | $7.00 | 20,420 | — | — |
| 2022-10-24 | $7.25 | $7.25 | 20,580 | — | — |
| 2022-10-21 | $7.70 | $7.70 | 7,892 | — | — |
| 2022-10-20 | $7.80 | $7.80 | 6,844 | — | — |
| 2022-10-19 | $7.78 | $7.78 | 17,316 | — | — |
| 2022-10-18 | $8.20 | $8.20 | 18,244 | — | — |
| 2022-10-17 | $8.80 | $8.80 | 4,420 | — | — |
| 2022-10-14 | $8.93 | $8.93 | 10,868 | — | — |
| 2022-10-13 | $8.70 | $8.70 | 14,056 | — | — |
| 2022-10-12 | $8.63 | $8.63 | 7,128 | — | — |
| 2022-10-11 | $8.55 | $8.55 | 9,056 | — | — |
| 2022-10-10 | $8.50 | $8.50 | 16,000 | — | — |
| 2022-10-07 | $8.95 | $8.95 | 22,296 | — | — |
| 2022-10-06 | $9.30 | $9.30 | 18,044 | — | — |
| 2022-10-05 | $9.50 | $9.50 | 18,452 | — | — |
| 2022-10-04 | $9.80 | $9.80 | 28,024 | — | — |
| 2022-10-03 | $9.65 | $9.65 | 24,460 | — | — |
| 2022-09-30 | $9.53 | $9.53 | 25,100 | — | — |
| 2022-09-29 | $9.15 | $9.15 | 22,004 | — | — |
| 2022-09-28 | $9.98 | $9.98 | 25,436 | — | — |
| 2022-09-27 | $9.78 | $9.78 | 32,936 | — | — |
| 2022-09-26 | $9.70 | $9.70 | 50,136 | — | — |
| 2022-09-23 | $10.70 | $10.70 | 73,484 | — | — |
| 2022-09-22 | $11.38 | $11.38 | 87,596 | — | — |
| 2022-09-21 | $12.00 | $12.00 | 197,228 | — | — |
| 2022-09-20 | $12.25 | $12.25 | 705,360 | — | — |
| 2022-09-19 | $50.00 | $50.00 | 157,712 | — | — |
| 2022-09-16 | $219.25 | $219.25 | 5,244 | — | — |
| 2022-09-15 | $194.00 | $194.00 | 896 | — | — |
| 2022-09-14 | $187.75 | $187.75 | 1,980 | — | — |
| 2022-09-13 | $199.50 | $199.50 | 1,080 | — | — |
| 2022-09-12 | $192.50 | $192.50 | 1,088 | — | — |
| 2022-09-09 | $178.75 | $178.75 | 332 | — | — |
| 2022-09-08 | $177.07 | $177.07 | 508 | — | — |
| 2022-09-07 | $173.75 | $173.75 | 196 | — | — |
| 2022-09-06 | $174.10 | $174.10 | 676 | — | — |
| 2022-09-02 | $174.63 | $174.63 | 512 | — | — |
| 2022-09-01 | $176.63 | $176.63 | 28 | — | — |
| 2022-08-31 | $176.63 | $176.63 | 280 | — | — |
| 2022-08-30 | $179.93 | $179.93 | 444 | — | — |
| 2022-08-29 | $173.75 | $173.75 | 820 | — | — |
| 2022-08-26 | $174.75 | $174.75 | 2,828 | — | — |
| 2022-08-25 | $160.25 | $160.25 | 1,308 | — | — |
| 2022-08-24 | $158.75 | $158.75 | 252 | — | — |
| 2022-08-23 | $161.00 | $161.00 | 484 | — | — |
| 2022-08-22 | $161.50 | $161.50 | 752 | — | — |
| 2022-08-19 | $156.00 | $156.00 | 404 | — | — |
| 2022-08-18 | $153.75 | $153.75 | 2,140 | — | — |
| 2022-08-17 | $149.50 | $149.50 | 4,052 | — | — |
| 2022-08-16 | $167.75 | $167.75 | 3,048 | — | — |
| 2022-08-15 | $209.50 | $209.50 | 3,084 | — | — |
| 2022-08-12 | $217.50 | $217.50 | 5,596 | — | — |
| 2022-08-11 | $192.25 | $192.25 | 4,500 | — | — |
| 2022-08-10 | $177.27 | $177.27 | 1,972 | — | — |
| 2022-08-09 | $176.75 | $176.75 | 644 | — | — |
| 2022-08-08 | $177.75 | $177.75 | 1,000 | — | — |
| 2022-08-05 | $172.80 | $172.80 | 424 | — | — |
| 2022-08-04 | $175.00 | $175.00 | 348 | — | — |
| 2022-08-03 | $173.75 | $173.75 | 472 | — | — |
| 2022-08-02 | $175.00 | $175.00 | 840 | — | — |
| 2022-08-01 | $176.50 | $176.50 | 308 | — | — |
| 2022-07-29 | $175.00 | $175.00 | 612 | — | — |
| 2022-07-28 | $170.50 | $170.50 | 436 | — | — |
| 2022-07-27 | $176.25 | $176.25 | 256 | — | — |
| 2022-07-26 | $177.25 | $177.25 | 1,296 | — | — |
| 2022-07-25 | $180.25 | $180.25 | 1,120 | — | — |
| 2022-07-22 | $169.75 | $169.75 | 412 | — | — |
| 2022-07-21 | $168.75 | $168.75 | 612 | — | — |
| 2022-07-20 | $163.75 | $163.75 | 356 | — | — |
| 2022-07-19 | $159.50 | $159.50 | 1,172 | — | — |
| 2022-07-18 | $156.25 | $156.25 | 1,808 | — | — |
| 2022-07-15 | $141.75 | $141.75 | 924 | — | — |
| 2022-07-14 | $126.75 | $126.75 | 648 | — | — |
| 2022-07-13 | $129.50 | $129.50 | 1,788 | — | — |
| 2022-07-12 | $118.25 | $118.25 | 296 | — | — |
| 2022-07-11 | $122.50 | $122.50 | 372 | — | — |
| 2022-07-08 | $116.50 | $116.50 | 348 | — | — |
| 2022-07-07 | $107.50 | $107.50 | 980 | — | — |
| 2022-07-06 | $103.25 | $103.25 | 36 | — | — |
| 2022-07-05 | $102.50 | $102.50 | 500 | — | — |
| 2022-07-01 | $98.50 | $98.50 | 864 | — | — |
| 2022-06-30 | $105.75 | $105.75 | 96 | — | — |
| 2022-06-29 | $104.50 | $104.50 | 372 | — | — |
| 2022-06-28 | $102.25 | $102.25 | 1,444 | — | — |
| 2022-06-27 | $108.78 | $108.78 | 184 | — | — |
| 2022-06-24 | $107.00 | $107.00 | 344 | — | — |
| 2022-06-23 | $105.75 | $105.75 | 80 | — | — |
| 2022-06-22 | $106.25 | $106.25 | 936 | — | — |
| 2022-06-21 | $106.25 | $106.25 | 1,408 | — | — |
| 2022-06-17 | $97.00 | $97.00 | 1,672 | — | — |
| 2022-06-16 | $97.25 | $97.25 | 1,576 | — | — |
| 2022-06-15 | $101.00 | $101.00 | 364 | — | — |
| 2022-06-14 | $105.50 | $105.50 | 76 | — | — |
| 2022-06-13 | $107.75 | $107.75 | 800 | — | — |
| 2022-06-10 | $110.00 | $110.00 | 336 | — | — |
| 2022-06-09 | $107.28 | $107.28 | 204 | — | — |
| 2022-06-08 | $112.50 | $112.50 | 28 | — | — |
| 2022-06-07 | $109.00 | $109.00 | 368 | — | — |
| 2022-06-06 | $111.00 | $111.00 | 468 | — | — |
| 2022-06-03 | $110.00 | $110.00 | 380 | — | — |
| 2022-06-02 | $108.75 | $108.75 | 748 | — | — |
| 2022-06-01 | $109.00 | $109.00 | 708 | — | — |
| 2022-05-31 | $107.25 | $107.25 | 300 | — | — |
| 2022-05-27 | $108.00 | $108.00 | 76 | — | — |
| 2022-05-26 | $104.75 | $104.75 | 508 | — | — |
| 2022-05-25 | $101.00 | $101.00 | 248 | — | — |
| 2022-05-24 | $101.75 | $101.75 | 260 | — | — |
| 2022-05-23 | $111.00 | $111.00 | 656 | — | — |
| 2022-05-20 | $110.25 | $110.25 | 496 | — | — |
| 2022-05-19 | $122.25 | $122.25 | 828 | — | — |
| 2022-05-18 | $114.25 | $114.25 | 1,436 | — | — |
| 2022-05-17 | $113.25 | $113.25 | 2,360 | — | — |
| 2022-05-16 | $96.75 | $96.75 | 832 | — | — |
| 2022-05-13 | $88.25 | $88.25 | 700 | — | — |
| 2022-05-12 | $87.25 | $87.25 | 1,120 | — | — |
| 2022-05-11 | $82.75 | $82.75 | 776 | — | — |
| 2022-05-10 | $88.50 | $88.50 | 388 | — | — |
| 2022-05-09 | $86.00 | $86.00 | 2,076 | — | — |
| 2022-05-06 | $92.75 | $92.75 | 532 | — | — |
| 2022-05-05 | $93.75 | $93.75 | 204 | — | — |
| 2022-05-04 | $99.25 | $99.25 | 816 | — | — |
| 2022-05-03 | $97.53 | $97.53 | 688 | — | — |
| 2022-05-02 | $100.00 | $100.00 | 480 | — | — |
| 2022-04-29 | $100.25 | $100.25 | 388 | — | — |
| 2022-04-28 | $96.50 | $96.50 | 792 | — | — |
| 2022-04-27 | $95.53 | $95.53 | 628 | — | — |
| 2022-04-26 | $95.25 | $95.25 | 1,480 | — | — |
| 2022-04-25 | $105.50 | $105.50 | 756 | — | — |
| 2022-04-22 | $104.50 | $104.50 | 180 | — | — |
| 2022-04-21 | $103.00 | $103.00 | 492 | — | — |
| 2022-04-20 | $106.00 | $106.00 | 116 | — | — |
| 2022-04-19 | $106.13 | $106.13 | 556 | — | — |
| 2022-04-18 | $103.13 | $103.13 | 748 | — | — |
| 2022-04-14 | $106.53 | $106.53 | 80 | — | — |
| 2022-04-13 | $107.50 | $107.50 | 616 | — | — |
| 2022-04-12 | $108.25 | $108.25 | 352 | — | — |
| 2022-04-11 | $110.50 | $110.50 | 212 | — | — |
| 2022-04-08 | $113.63 | $113.63 | 32 | — | — |
| 2022-04-07 | $112.50 | $112.50 | 356 | — | — |
| 2022-04-06 | $115.50 | $115.50 | 76 | — | — |
| 2022-04-05 | $118.25 | $118.25 | 76 | — | — |
| 2022-04-04 | $118.00 | $118.00 | 460 | — | — |
| 2022-04-01 | $113.50 | $113.50 | 384 | — | — |
| 2022-03-31 | $112.00 | $112.00 | 1,328 | — | — |
| 2022-03-30 | $113.50 | $113.50 | 2,620 | — | — |
| 2022-03-29 | $124.25 | $124.25 | 480 | — | — |
| 2022-03-28 | $118.88 | $118.88 | 4,664 | — | — |
| 2022-03-25 | $134.50 | $134.50 | 884 | — | — |
| 2022-03-24 | $137.50 | $137.50 | 400 | — | — |
| 2022-03-23 | $131.75 | $131.75 | 740 | — | — |
| 2022-03-22 | $137.50 | $137.50 | 2,368 | — | — |
| 2022-03-21 | $141.50 | $141.50 | 748 | — | — |
| 2022-03-18 | $140.75 | $140.75 | 2,100 | — | — |
| 2022-03-17 | $138.25 | $138.25 | 604 | — | — |
| 2022-03-16 | $128.00 | $128.00 | 616 | — | — |
| 2022-03-15 | $125.25 | $125.25 | 1,508 | — | — |
| 2022-03-14 | $131.50 | $131.50 | 1,372 | — | — |
| 2022-03-11 | $130.50 | $130.50 | 232 | — | — |
| 2022-03-10 | $134.00 | $134.00 | 972 | — | — |
| 2022-03-09 | $133.25 | $133.25 | 688 | — | — |
| 2022-03-08 | $125.00 | $125.00 | 1,516 | — | — |
| 2022-03-07 | $131.25 | $131.25 | 764 | — | — |
| 2022-03-04 | $139.75 | $139.75 | 1,184 | — | — |
| 2022-03-03 | $150.50 | $150.50 | 624 | — | — |
| 2022-03-02 | $152.25 | $152.25 | 60 | — | — |
| 2022-03-01 | $143.50 | $143.50 | 188 | — | — |
| 2022-02-28 | $141.50 | $141.50 | 344 | — | — |
| 2022-02-25 | $143.75 | $143.75 | 480 | — | — |
| 2022-02-24 | $140.00 | $140.00 | 728 | — | — |
| 2022-02-23 | $146.25 | $146.25 | 280 | — | — |
| 2022-02-22 | $145.00 | $145.00 | 540 | — | — |
| 2022-02-18 | $152.00 | $152.00 | 368 | — | — |
| 2022-02-17 | $155.00 | $155.00 | 232 | — | — |
| 2022-02-16 | $156.25 | $156.25 | 448 | — | — |
| 2022-02-15 | $158.50 | $158.50 | 176 | — | — |
| 2022-02-14 | $154.50 | $154.50 | 232 | — | — |
| 2022-02-11 | $156.50 | $156.50 | 360 | — | — |
| 2022-02-10 | $158.00 | $158.00 | 448 | — | — |
| 2022-02-09 | $161.00 | $161.00 | 384 | — | — |
| 2022-02-08 | $156.00 | $156.00 | 312 | — | — |
| 2022-02-07 | $159.00 | $159.00 | 728 | — | — |
| 2022-02-04 | $159.75 | $159.75 | 376 | — | — |
| 2022-02-03 | $157.50 | $157.50 | 2,264 | — | — |
| 2022-02-02 | $169.75 | $169.75 | 308 | — | — |
| 2022-02-01 | $166.00 | $166.00 | 2,404 | — | — |
| 2022-01-31 | $160.00 | $160.00 | 1,372 | — | — |
| 2022-01-28 | $155.25 | $155.25 | 364 | — | — |
| 2022-01-27 | $144.25 | $144.25 | 1,004 | — | — |
| 2022-01-26 | $148.50 | $148.50 | 652 | — | — |
| 2022-01-25 | $152.00 | $152.00 | 1,024 | — | — |
| 2022-01-24 | $151.25 | $151.25 | 2,224 | — | — |
| 2022-01-21 | $164.00 | $164.00 | 1,016 | — | — |
| 2022-01-20 | $166.25 | $166.25 | 2,976 | — | — |
| 2022-01-19 | $173.00 | $173.00 | 1,560 | — | — |
| 2022-01-18 | $155.25 | $155.25 | 864 | — | — |
| 2022-01-14 | $159.00 | $159.00 | 2,300 | — | — |
| 2022-01-13 | $149.25 | $149.25 | 252 | — | — |
| 2022-01-12 | $147.50 | $147.50 | 556 | — | — |
| 2022-01-11 | $146.50 | $146.50 | 316 | — | — |
| 2022-01-10 | $143.25 | $143.25 | 968 | — | — |
| 2022-01-07 | $140.75 | $140.75 | 1,512 | — | — |
| 2022-01-06 | $146.00 | $146.00 | 784 | — | — |
| 2022-01-05 | $143.00 | $143.00 | 316 | — | — |
| 2022-01-04 | $142.50 | $142.50 | 1,048 | — | — |
| 2022-01-03 | $141.75 | $141.75 | 984 | — | — |