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
- 2020-06-26 to 2026-09-03
- 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 | $2.91 | $2.91 | 63,000 | — | — |
| 2022-12-29 | $2.58 | $2.58 | 48,100 | — | — |
| 2022-12-28 | $2.60 | $2.60 | 26,000 | — | — |
| 2022-12-27 | $2.61 | $2.61 | 29,400 | — | — |
| 2022-12-23 | $2.95 | $2.95 | 14,200 | — | — |
| 2022-12-22 | $2.83 | $2.83 | 36,800 | — | — |
| 2022-12-21 | $2.94 | $2.94 | 19,500 | — | — |
| 2022-12-20 | $2.90 | $2.90 | 34,300 | — | — |
| 2022-12-19 | $3.21 | $3.21 | 61,800 | — | — |
| 2022-12-16 | $3.10 | $3.10 | 73,200 | — | — |
| 2022-12-15 | $4.25 | $4.25 | 34,800 | — | — |
| 2022-12-14 | $4.73 | $4.73 | 12,400 | — | — |
| 2022-12-13 | $4.70 | $4.70 | 38,300 | — | — |
| 2022-12-12 | $4.68 | $4.68 | 20,500 | — | — |
| 2022-12-09 | $4.99 | $4.99 | 16,900 | — | — |
| 2022-12-08 | $4.98 | $4.98 | 16,700 | — | — |
| 2022-12-07 | $4.92 | $4.92 | 25,700 | — | — |
| 2022-12-06 | $4.83 | $4.83 | 28,500 | — | — |
| 2022-12-05 | $5.05 | $5.05 | 36,000 | — | — |
| 2022-12-02 | $5.05 | $5.05 | 19,200 | — | — |
| 2022-12-01 | $4.89 | $4.89 | 27,500 | — | — |
| 2022-11-30 | $4.85 | $4.85 | 64,800 | — | — |
| 2022-11-29 | $4.97 | $4.97 | 51,700 | — | — |
| 2022-11-28 | $4.66 | $4.66 | 55,500 | — | — |
| 2022-11-25 | $5.10 | $5.10 | 70,800 | — | — |
| 2022-11-23 | $5.52 | $5.52 | 77,400 | — | — |
| 2022-11-22 | $6.04 | $6.04 | 193,100 | — | — |
| 2022-11-21 | $6.63 | $6.63 | 55,803 | — | — |
| 2022-11-18 | $7.86 | $7.86 | 14,247 | — | — |
| 2022-11-17 | $8.25 | $8.25 | 13,043 | — | — |
| 2022-11-16 | $8.49 | $8.49 | 10,000 | — | — |
| 2022-11-15 | $8.67 | $8.67 | 24,760 | — | — |
| 2022-11-14 | $8.22 | $8.22 | 20,890 | — | — |
| 2022-11-11 | $8.10 | $8.10 | 65,650 | — | — |
| 2022-11-10 | $9.24 | $9.24 | 24,060 | — | — |
| 2022-11-09 | $8.94 | $8.94 | 16,697 | — | — |
| 2022-11-08 | $9.45 | $9.45 | 13,450 | — | — |
| 2022-11-07 | $9.60 | $9.60 | 5,300 | — | — |
| 2022-11-04 | $9.66 | $9.66 | 10,257 | — | — |
| 2022-11-03 | $9.48 | $9.48 | 9,310 | — | — |
| 2022-11-02 | $9.54 | $9.54 | 21,993 | — | — |
| 2022-11-01 | $10.08 | $10.08 | 18,143 | — | — |
| 2022-10-31 | $9.42 | $9.42 | 12,290 | — | — |
| 2022-10-28 | $9.03 | $9.03 | 8,307 | — | — |
| 2022-10-27 | $9.24 | $9.24 | 7,193 | — | — |
| 2022-10-26 | $9.48 | $9.48 | 11,603 | — | — |
| 2022-10-25 | $9.24 | $9.24 | 21,770 | — | — |
| 2022-10-24 | $8.58 | $8.58 | 23,770 | — | — |
| 2022-10-21 | $9.33 | $9.33 | 10,427 | — | — |
| 2022-10-20 | $9.75 | $9.75 | 13,400 | — | — |
| 2022-10-19 | $9.87 | $9.87 | 15,300 | — | — |
| 2022-10-18 | $10.62 | $10.62 | 18,103 | — | — |
| 2022-10-17 | $9.90 | $9.90 | 10,340 | — | — |
| 2022-10-14 | $10.20 | $10.20 | 10,870 | — | — |
| 2022-10-13 | $11.10 | $11.10 | 10,593 | — | — |
| 2022-10-12 | $11.40 | $11.40 | 15,157 | — | — |
| 2022-10-11 | $10.50 | $10.50 | 10,463 | — | — |
| 2022-10-10 | $10.89 | $10.89 | 15,537 | — | — |
| 2022-10-07 | $11.61 | $11.61 | 10,130 | — | — |
| 2022-10-06 | $12.00 | $12.00 | 9,450 | — | — |
| 2022-10-05 | $12.33 | $12.33 | 15,043 | — | — |
| 2022-10-04 | $12.81 | $12.81 | 19,380 | — | — |
| 2022-10-03 | $12.57 | $12.57 | 7,327 | — | — |
| 2022-09-30 | $12.30 | $12.30 | 9,210 | — | — |
| 2022-09-29 | $12.27 | $12.27 | 6,947 | — | — |
| 2022-09-28 | $11.82 | $11.82 | 12,697 | — | — |
| 2022-09-27 | $11.13 | $11.13 | 13,410 | — | — |
| 2022-09-26 | $11.25 | $11.25 | 9,487 | — | — |
| 2022-09-23 | $11.79 | $11.79 | 17,827 | — | — |
| 2022-09-22 | $11.97 | $11.97 | 14,343 | — | — |
| 2022-09-21 | $12.54 | $12.54 | 11,377 | — | — |
| 2022-09-20 | $12.60 | $12.60 | 7,327 | — | — |
| 2022-09-19 | $12.90 | $12.90 | 15,660 | — | — |
| 2022-09-16 | $11.85 | $11.85 | 41,943 | — | — |
| 2022-09-15 | $14.61 | $14.61 | 13,883 | — | — |
| 2022-09-14 | $14.43 | $14.43 | 5,363 | — | — |
| 2022-09-13 | $14.10 | $14.10 | 13,757 | — | — |
| 2022-09-12 | $15.09 | $15.09 | 21,873 | — | — |
| 2022-09-09 | $14.91 | $14.91 | 17,947 | — | — |
| 2022-09-08 | $14.10 | $14.10 | 10,470 | — | — |
| 2022-09-07 | $14.19 | $14.19 | 5,480 | — | — |
| 2022-09-06 | $14.10 | $14.10 | 7,033 | — | — |
| 2022-09-02 | $14.28 | $14.28 | 9,523 | — | — |
| 2022-09-01 | $13.80 | $13.80 | 7,360 | — | — |
| 2022-08-31 | $14.04 | $14.04 | 8,617 | — | — |
| 2022-08-30 | $13.65 | $13.65 | 9,970 | — | — |
| 2022-08-29 | $14.46 | $14.46 | 10,620 | — | — |
| 2022-08-26 | $14.55 | $14.55 | 14,017 | — | — |
| 2022-08-25 | $14.88 | $14.88 | 9,857 | — | — |
| 2022-08-24 | $14.40 | $14.40 | 15,357 | — | — |
| 2022-08-23 | $14.16 | $14.16 | 16,523 | — | — |
| 2022-08-22 | $14.34 | $14.34 | 22,860 | — | — |
| 2022-08-19 | $15.36 | $15.36 | 23,463 | — | — |
| 2022-08-18 | $16.20 | $16.20 | 26,237 | — | — |
| 2022-08-17 | $16.80 | $16.80 | 17,337 | — | — |
| 2022-08-16 | $16.77 | $16.77 | 19,407 | — | — |
| 2022-08-15 | $18.18 | $18.18 | 20,273 | — | — |
| 2022-08-12 | $18.00 | $18.00 | 47,847 | — | — |
| 2022-08-11 | $17.16 | $17.16 | 29,513 | — | — |
| 2022-08-10 | $16.50 | $16.50 | 22,547 | — | — |
| 2022-08-09 | $15.99 | $15.99 | 21,843 | — | — |
| 2022-08-08 | $16.80 | $16.80 | 47,690 | — | — |
| 2022-08-05 | $17.31 | $17.31 | 196,110 | — | — |
| 2022-08-04 | $14.88 | $14.88 | 37,523 | — | — |
| 2022-08-03 | $14.40 | $14.40 | 29,600 | — | — |
| 2022-08-02 | $14.16 | $14.16 | 19,627 | — | — |
| 2022-08-01 | $14.37 | $14.37 | 12,433 | — | — |
| 2022-07-29 | $14.70 | $14.70 | 19,033 | — | — |
| 2022-07-28 | $14.64 | $14.64 | 33,077 | — | — |
| 2022-07-27 | $14.16 | $14.16 | 129,087 | — | — |
| 2022-07-26 | $13.38 | $13.38 | 45,247 | — | — |
| 2022-07-25 | $15.03 | $15.03 | 33,230 | — | — |
| 2022-07-22 | $15.60 | $15.60 | 42,097 | — | — |
| 2022-07-21 | $16.98 | $16.98 | 34,140 | — | — |
| 2022-07-20 | $17.88 | $17.88 | 48,577 | — | — |
| 2022-07-19 | $17.22 | $17.22 | 74,483 | — | — |
| 2022-07-18 | $16.62 | $16.62 | 50,660 | — | — |
| 2022-07-15 | $16.41 | $16.41 | 13,947 | — | — |
| 2022-07-14 | $16.65 | $16.65 | 50,987 | — | — |
| 2022-07-13 | $15.54 | $15.54 | 39,237 | — | — |
| 2022-07-12 | $16.95 | $16.95 | 45,040 | — | — |
| 2022-07-11 | $18.18 | $18.18 | 102,503 | — | — |
| 2022-07-08 | $16.59 | $16.59 | 88,533 | — | — |
| 2022-07-07 | $16.80 | $16.80 | 610,240 | — | — |
| 2022-07-06 | $13.47 | $13.47 | 22,347 | — | — |
| 2022-07-05 | $13.65 | $13.65 | 35,003 | — | — |
| 2022-07-01 | $12.75 | $12.75 | 37,203 | — | — |
| 2022-06-30 | $12.03 | $12.03 | 32,453 | — | — |
| 2022-06-29 | $13.05 | $13.05 | 36,807 | — | — |
| 2022-06-28 | $14.34 | $14.34 | 146,323 | — | — |
| 2022-06-27 | $13.02 | $13.02 | 139,377 | — | — |
| 2022-06-24 | $11.13 | $11.13 | 148,057 | — | — |
| 2022-06-23 | $13.95 | $13.95 | 81,203 | — | — |
| 2022-06-22 | $14.40 | $14.40 | 53,857 | — | — |
| 2022-06-21 | $15.87 | $15.87 | 137,590 | — | — |
| 2022-06-17 | $13.56 | $13.56 | 443,303 | — | — |
| 2022-06-16 | $16.20 | $16.20 | 129,997 | — | — |
| 2022-06-15 | $19.80 | $19.80 | 96,503 | — | — |
| 2022-06-14 | $20.46 | $20.46 | 41,053 | — | — |
| 2022-06-13 | $19.68 | $19.68 | 101,070 | — | — |
| 2022-06-10 | $22.50 | $22.50 | 11,467 | — | — |
| 2022-06-09 | $23.91 | $23.91 | 11,663 | — | — |
| 2022-06-08 | $24.45 | $24.45 | 17,847 | — | — |
| 2022-06-07 | $23.04 | $23.04 | 23,007 | — | — |
| 2022-06-06 | $22.89 | $22.89 | 17,110 | — | — |
| 2022-06-03 | $23.49 | $23.49 | 7,890 | — | — |
| 2022-06-02 | $23.40 | $23.40 | 10,757 | — | — |
| 2022-06-01 | $23.16 | $23.16 | 12,617 | — | — |
| 2022-05-31 | $24.00 | $24.00 | 28,557 | — | — |
| 2022-05-27 | $22.92 | $22.92 | 27,317 | — | — |
| 2022-05-26 | $22.80 | $22.80 | 26,553 | — | — |
| 2022-05-25 | $21.00 | $21.00 | 14,430 | — | — |
| 2022-05-24 | $21.39 | $21.39 | 8,990 | — | — |
| 2022-05-23 | $21.63 | $21.63 | 11,600 | — | — |
| 2022-05-20 | $21.30 | $21.30 | 25,770 | — | — |
| 2022-05-19 | $22.32 | $22.32 | 15,507 | — | — |
| 2022-05-18 | $21.96 | $21.96 | 16,863 | — | — |
| 2022-05-17 | $22.92 | $22.92 | 18,970 | — | — |
| 2022-05-16 | $22.14 | $22.14 | 22,937 | — | — |
| 2022-05-13 | $22.08 | $22.08 | 63,923 | — | — |
| 2022-05-12 | $20.70 | $20.70 | 61,203 | — | — |
| 2022-05-11 | $21.72 | $21.72 | 31,427 | — | — |
| 2022-05-10 | $22.77 | $22.77 | 19,760 | — | — |
| 2022-05-09 | $24.24 | $24.24 | 23,073 | — | — |
| 2022-05-06 | $25.80 | $25.80 | 20,503 | — | — |
| 2022-05-05 | $25.92 | $25.92 | 66,810 | — | — |
| 2022-05-04 | $30.60 | $30.60 | 31,977 | — | — |
| 2022-05-03 | $30.30 | $30.30 | 15,733 | — | — |
| 2022-05-02 | $30.60 | $30.60 | 34,740 | — | — |
| 2022-04-29 | $27.90 | $27.90 | 17,453 | — | — |
| 2022-04-28 | $28.11 | $28.11 | 34,840 | — | — |
| 2022-04-27 | $26.43 | $26.43 | 23,203 | — | — |
| 2022-04-26 | $27.00 | $27.00 | 39,947 | — | — |
| 2022-04-25 | $28.80 | $28.80 | 60,597 | — | — |
| 2022-04-22 | $28.05 | $28.05 | 32,310 | — | — |
| 2022-04-21 | $28.20 | $28.20 | 41,277 | — | — |
| 2022-04-20 | $31.80 | $31.80 | 12,930 | — | — |
| 2022-04-19 | $31.80 | $31.80 | 13,977 | — | — |
| 2022-04-18 | $30.60 | $30.60 | 25,823 | — | — |
| 2022-04-14 | $31.50 | $31.50 | 25,907 | — | — |
| 2022-04-13 | $33.00 | $33.00 | 40,530 | — | — |
| 2022-04-12 | $30.30 | $30.30 | 44,377 | — | — |
| 2022-04-11 | $31.80 | $31.80 | 30,547 | — | — |
| 2022-04-08 | $33.30 | $33.30 | 22,363 | — | — |
| 2022-04-07 | $35.40 | $35.40 | 23,513 | — | — |
| 2022-04-06 | $35.40 | $35.40 | 27,707 | — | — |
| 2022-04-05 | $36.90 | $36.90 | 45,863 | — | — |
| 2022-04-04 | $38.10 | $38.10 | 19,743 | — | — |
| 2022-04-01 | $37.80 | $37.80 | 26,340 | — | — |
| 2022-03-31 | $34.80 | $34.80 | 99,550 | — | — |
| 2022-03-30 | $39.90 | $39.90 | 26,923 | — | — |
| 2022-03-29 | $43.50 | $43.50 | 25,887 | — | — |
| 2022-03-28 | $44.10 | $44.10 | 55,937 | — | — |
| 2022-03-25 | $42.45 | $42.45 | 51,663 | — | — |
| 2022-03-24 | $42.60 | $42.60 | 53,047 | — | — |
| 2022-03-23 | $39.90 | $39.90 | 60,327 | — | — |
| 2022-03-22 | $39.30 | $39.30 | 46,320 | — | — |
| 2022-03-21 | $39.00 | $39.00 | 44,810 | — | — |
| 2022-03-18 | $39.30 | $39.30 | 80,740 | — | — |
| 2022-03-17 | $33.90 | $33.90 | 30,180 | — | — |
| 2022-03-16 | $33.90 | $33.90 | 61,330 | — | — |
| 2022-03-15 | $30.30 | $30.30 | 37,447 | — | — |
| 2022-03-14 | $31.20 | $31.20 | 106,390 | — | — |
| 2022-03-11 | $31.20 | $31.20 | 31,283 | — | — |
| 2022-03-10 | $33.60 | $33.60 | 21,350 | — | — |
| 2022-03-09 | $35.70 | $35.70 | 37,567 | — | — |
| 2022-03-08 | $32.10 | $32.10 | 38,213 | — | — |
| 2022-03-07 | $32.40 | $32.40 | 40,570 | — | — |
| 2022-03-04 | $33.00 | $33.00 | 31,180 | — | — |
| 2022-03-03 | $35.70 | $35.70 | 35,963 | — | — |
| 2022-03-02 | $38.70 | $38.70 | 31,820 | — | — |
| 2022-03-01 | $37.80 | $37.80 | 51,847 | — | — |
| 2022-02-28 | $37.50 | $37.50 | 50,403 | — | — |
| 2022-02-25 | $36.90 | $36.90 | 34,280 | — | — |
| 2022-02-24 | $37.20 | $37.20 | 79,390 | — | — |
| 2022-02-23 | $37.80 | $37.80 | 34,310 | — | — |
| 2022-02-22 | $37.80 | $37.80 | 51,400 | — | — |
| 2022-02-18 | $39.60 | $39.60 | 50,800 | — | — |
| 2022-02-17 | $42.00 | $42.00 | 78,830 | — | — |
| 2022-02-16 | $46.20 | $46.20 | 70,700 | — | — |
| 2022-02-15 | $46.80 | $46.80 | 229,507 | — | — |
| 2022-02-14 | $44.10 | $44.10 | 314,923 | — | — |
| 2022-02-11 | $39.60 | $39.60 | 199,657 | — | — |
| 2022-02-10 | $47.10 | $47.10 | 551,820 | — | — |
| 2022-02-09 | $41.40 | $41.40 | 92,850 | — | — |
| 2022-02-08 | $39.60 | $39.60 | 50,337 | — | — |
| 2022-02-07 | $38.70 | $38.70 | 137,380 | — | — |
| 2022-02-04 | $37.50 | $37.50 | 167,730 | — | — |
| 2022-02-03 | $35.10 | $35.10 | 51,390 | — | — |
| 2022-02-02 | $36.00 | $36.00 | 130,033 | — | — |
| 2022-02-01 | $34.80 | $34.80 | 441,557 | — | — |
| 2022-01-31 | $27.30 | $27.30 | 98,787 | — | — |
| 2022-01-28 | $26.10 | $26.10 | 69,987 | — | — |
| 2022-01-27 | $26.37 | $26.37 | 136,550 | — | — |
| 2022-01-26 | $32.70 | $32.70 | 605,447 | — | — |
| 2022-01-25 | $24.15 | $24.15 | 29,913 | — | — |
| 2022-01-24 | $24.81 | $24.81 | 84,650 | — | — |
| 2022-01-21 | $23.16 | $23.16 | 66,353 | — | — |
| 2022-01-20 | $26.10 | $26.10 | 34,940 | — | — |
| 2022-01-19 | $26.25 | $26.25 | 47,770 | — | — |
| 2022-01-18 | $28.29 | $28.29 | 25,763 | — | — |
| 2022-01-14 | $29.94 | $29.94 | 31,280 | — | — |
| 2022-01-13 | $29.13 | $29.13 | 39,940 | — | — |
| 2022-01-12 | $31.80 | $31.80 | 37,150 | — | — |
| 2022-01-11 | $30.90 | $30.90 | 37,093 | — | — |
| 2022-01-10 | $28.20 | $28.20 | 86,583 | — | — |
| 2022-01-07 | $30.90 | $30.90 | 15,023 | — | — |
| 2022-01-06 | $31.20 | $31.20 | 84,837 | — | — |
| 2022-01-05 | $34.20 | $34.20 | 138,383 | — | — |
| 2022-01-04 | $31.20 | $31.20 | 31,967 | — | — |
| 2022-01-03 | $31.80 | $31.80 | 26,657 | — | — |