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
- 2009-10-07 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 | $4.75 | $4.75 | 4,856 | — | — |
| 2022-12-29 | $4.75 | $4.75 | 20,316 | — | — |
| 2022-12-28 | $4.50 | $4.50 | 3,288 | — | — |
| 2022-12-27 | $4.50 | $4.50 | 7,308 | — | — |
| 2022-12-23 | $4.75 | $4.75 | 10,788 | — | — |
| 2022-12-22 | $4.75 | $4.75 | 7,932 | — | — |
| 2022-12-21 | $5.50 | $5.50 | 33,340 | — | — |
| 2022-12-20 | $5.00 | $5.00 | 32,800 | — | — |
| 2022-12-19 | $4.50 | $4.50 | 50,716 | — | — |
| 2022-12-16 | $5.25 | $5.25 | 1,139,480 | — | — |
| 2022-12-15 | $4.25 | $4.25 | 5,804 | — | — |
| 2022-12-14 | $4.00 | $4.00 | 7,564 | — | — |
| 2022-12-13 | $4.00 | $4.00 | 8,496 | — | — |
| 2022-12-12 | $3.75 | $3.75 | 7,580 | — | — |
| 2022-12-09 | $3.75 | $3.75 | 12,960 | — | — |
| 2022-12-08 | $4.25 | $4.25 | 3,360 | — | — |
| 2022-12-07 | $4.25 | $4.25 | 5,428 | — | — |
| 2022-12-06 | $4.00 | $4.00 | 3,720 | — | — |
| 2022-12-05 | $4.00 | $4.00 | 2,700 | — | — |
| 2022-12-02 | $4.00 | $4.00 | 4,244 | — | — |
| 2022-12-01 | $3.75 | $3.75 | 11,944 | — | — |
| 2022-11-30 | $4.00 | $4.00 | 1,556 | — | — |
| 2022-11-29 | $4.00 | $4.00 | 6,688 | — | — |
| 2022-11-28 | $4.00 | $4.00 | 1,016 | — | — |
| 2022-11-25 | $4.25 | $4.25 | 772 | — | — |
| 2022-11-23 | $4.00 | $4.00 | 812 | — | — |
| 2022-11-22 | $4.00 | $4.00 | 2,808 | — | — |
| 2022-11-21 | $4.00 | $4.00 | 3,220 | — | — |
| 2022-11-18 | $4.25 | $4.25 | 5,472 | — | — |
| 2022-11-17 | $4.50 | $4.50 | 2,064 | — | — |
| 2022-11-16 | $4.50 | $4.50 | 2,764 | — | — |
| 2022-11-15 | $5.00 | $5.00 | 9,100 | — | — |
| 2022-11-14 | $4.25 | $4.25 | 12,532 | — | — |
| 2022-11-11 | $4.50 | $4.50 | 5,508 | — | — |
| 2022-11-10 | $4.50 | $4.50 | 26,988 | — | — |
| 2022-11-09 | $5.75 | $5.75 | 1,288 | — | — |
| 2022-11-08 | $5.50 | $5.50 | 1,296 | — | — |
| 2022-11-07 | $5.50 | $5.50 | 3,500 | — | — |
| 2022-11-04 | $5.25 | $5.25 | 3,812 | — | — |
| 2022-11-03 | $5.00 | $5.00 | 1,044 | — | — |
| 2022-11-02 | $5.50 | $5.50 | 5,356 | — | — |
| 2022-11-01 | $5.50 | $5.50 | 2,040 | — | — |
| 2022-10-31 | $5.25 | $5.25 | 1,808 | — | — |
| 2022-10-28 | $5.75 | $5.75 | 3,088 | — | — |
| 2022-10-27 | $5.50 | $5.50 | 2,708 | — | — |
| 2022-10-26 | $5.25 | $5.25 | 2,008 | — | — |
| 2022-10-25 | $5.25 | $5.25 | 8,780 | — | — |
| 2022-10-24 | $5.00 | $5.00 | 3,116 | — | — |
| 2022-10-21 | $5.00 | $5.00 | 6,492 | — | — |
| 2022-10-20 | $5.00 | $5.00 | 14,072 | — | — |
| 2022-10-19 | $5.50 | $5.50 | 16,564 | — | — |
| 2022-10-18 | $5.50 | $5.50 | 3,228 | — | — |
| 2022-10-17 | $5.75 | $5.75 | 5,952 | — | — |
| 2022-10-14 | $5.75 | $5.75 | 13,252 | — | — |
| 2022-10-13 | $5.50 | $5.50 | 7,876 | — | — |
| 2022-10-12 | $5.50 | $5.50 | 9,168 | — | — |
| 2022-10-11 | $5.50 | $5.50 | 16,460 | — | — |
| 2022-10-10 | $5.75 | $5.75 | 55,440 | — | — |
| 2022-10-07 | $8.00 | $8.00 | 867,360 | — | — |
| 2022-10-06 | $5.25 | $5.25 | 3,556 | — | — |
| 2022-10-05 | $5.50 | $5.50 | 4,404 | — | — |
| 2022-10-04 | $5.25 | $5.25 | 4,292 | — | — |
| 2022-10-03 | $5.25 | $5.25 | 3,292 | — | — |
| 2022-09-30 | $5.25 | $5.25 | 6,320 | — | — |
| 2022-09-29 | $5.75 | $5.75 | 2,056 | — | — |
| 2022-09-28 | $5.75 | $5.75 | 460 | — | — |
| 2022-09-27 | $6.00 | $6.00 | 1,344 | — | — |
| 2022-09-26 | $6.00 | $6.00 | 800 | — | — |
| 2022-09-23 | $6.00 | $6.00 | 2,292 | — | — |
| 2022-09-22 | $6.00 | $6.00 | 1,912 | — | — |
| 2022-09-21 | $6.75 | $6.75 | 1,292 | — | — |
| 2022-09-20 | $7.00 | $7.00 | 524 | — | — |
| 2022-09-19 | $7.00 | $7.00 | 5,276 | — | — |
| 2022-09-16 | $7.25 | $7.25 | 1,372 | — | — |
| 2022-09-15 | $7.50 | $7.50 | 1,924 | — | — |
| 2022-09-14 | $7.50 | $7.50 | 5,768 | — | — |
| 2022-09-13 | $8.00 | $8.00 | 676 | — | — |
| 2022-09-12 | $7.50 | $7.50 | 2,132 | — | — |
| 2022-09-09 | $8.00 | $8.00 | 3,572 | — | — |
| 2022-09-08 | $7.25 | $7.25 | 2,796 | — | — |
| 2022-09-07 | $7.50 | $7.50 | 2,040 | — | — |
| 2022-09-06 | $7.75 | $7.75 | 1,668 | — | — |
| 2022-09-02 | $7.75 | $7.75 | 2,232 | — | — |
| 2022-09-01 | $8.25 | $8.25 | 2,564 | — | — |
| 2022-08-31 | $8.00 | $8.00 | 4,324 | — | — |
| 2022-08-30 | $8.75 | $8.75 | 756 | — | — |
| 2022-08-29 | $8.75 | $8.75 | 932 | — | — |
| 2022-08-26 | $8.50 | $8.50 | 844 | — | — |
| 2022-08-25 | $8.50 | $8.50 | 356 | — | — |
| 2022-08-24 | $8.75 | $8.75 | 1,932 | — | — |
| 2022-08-23 | $8.50 | $8.50 | 3,404 | — | — |
| 2022-08-22 | $8.75 | $8.75 | 664 | — | — |
| 2022-08-19 | $8.75 | $8.75 | 2,916 | — | — |
| 2022-08-18 | $8.75 | $8.75 | 6,276 | — | — |
| 2022-08-17 | $9.50 | $9.50 | 5,992 | — | — |
| 2022-08-16 | $10.00 | $10.00 | 1,552 | — | — |
| 2022-08-15 | $10.25 | $10.25 | 1,408 | — | — |
| 2022-08-12 | $10.25 | $10.25 | 4,444 | — | — |
| 2022-08-11 | $9.75 | $9.75 | 3,784 | — | — |
| 2022-08-10 | $9.50 | $9.50 | 2,572 | — | — |
| 2022-08-09 | $9.50 | $9.50 | 2,528 | — | — |
| 2022-08-08 | $9.50 | $9.50 | 6,256 | — | — |
| 2022-08-05 | $10.00 | $10.00 | 47,560 | — | — |
| 2022-08-04 | $9.75 | $9.75 | 9,104 | — | — |
| 2022-08-03 | $9.00 | $9.00 | 2,180 | — | — |
| 2022-08-02 | $9.00 | $9.00 | 940 | — | — |
| 2022-08-01 | $8.75 | $8.75 | 1,140 | — | — |
| 2022-07-29 | $8.75 | $8.75 | 1,184 | — | — |
| 2022-07-28 | $9.00 | $9.00 | 2,548 | — | — |
| 2022-07-27 | $9.00 | $9.00 | 1,948 | — | — |
| 2022-07-26 | $9.00 | $9.00 | 5,780 | — | — |
| 2022-07-25 | $9.25 | $9.25 | 4,892 | — | — |
| 2022-07-22 | $8.75 | $8.75 | 4,892 | — | — |
| 2022-07-21 | $9.25 | $9.25 | 4,452 | — | — |
| 2022-07-20 | $9.25 | $9.25 | 7,140 | — | — |
| 2022-07-19 | $9.25 | $9.25 | 5,380 | — | — |
| 2022-07-18 | $9.25 | $9.25 | 6,732 | — | — |
| 2022-07-15 | $10.00 | $10.00 | 8,812 | — | — |
| 2022-07-14 | $10.00 | $10.00 | 36,624 | — | — |
| 2022-07-13 | $11.25 | $11.25 | 530,836 | — | — |
| 2022-07-12 | $9.00 | $9.00 | 34,004 | — | — |
| 2022-07-11 | $9.25 | $9.25 | 1,768 | — | — |
| 2022-07-08 | $9.50 | $9.50 | 10,056 | — | — |
| 2022-07-07 | $9.50 | $9.50 | 856 | — | — |
| 2022-07-06 | $9.75 | $9.75 | 1,244 | — | — |
| 2022-07-05 | $9.75 | $9.75 | 5,076 | — | — |
| 2022-07-01 | $10.00 | $10.00 | 1,412 | — | — |
| 2022-06-30 | $10.00 | $10.00 | 3,080 | — | — |
| 2022-06-29 | $11.50 | $11.50 | 260 | — | — |
| 2022-06-28 | $10.75 | $10.75 | 1,380 | — | — |
| 2022-06-27 | $12.50 | $12.50 | 456 | — | — |
| 2022-06-24 | $12.50 | $12.50 | 1,460 | — | — |
| 2022-06-23 | $12.25 | $12.25 | 1,356 | — | — |
| 2022-06-22 | $11.50 | $11.50 | 156 | — | — |
| 2022-06-21 | $11.75 | $11.75 | 2,828 | — | — |
| 2022-06-17 | $11.25 | $11.25 | 2,216 | — | — |
| 2022-06-16 | $11.25 | $11.25 | 540 | — | — |
| 2022-06-15 | $10.00 | $10.00 | 2,344 | — | — |
| 2022-06-14 | $10.25 | $10.25 | 1,020 | — | — |
| 2022-06-13 | $10.75 | $10.75 | 3,188 | — | — |
| 2022-06-10 | $10.75 | $10.75 | 4,252 | — | — |
| 2022-06-09 | $11.25 | $11.25 | 3,816 | — | — |
| 2022-06-08 | $11.25 | $11.25 | 3,680 | — | — |
| 2022-06-07 | $11.25 | $11.25 | 1,708 | — | — |
| 2022-06-06 | $11.00 | $11.00 | 1,564 | — | — |
| 2022-06-03 | $11.75 | $11.75 | 5,256 | — | — |
| 2022-06-02 | $12.00 | $12.00 | 3,084 | — | — |
| 2022-06-01 | $12.00 | $12.00 | 1,680 | — | — |
| 2022-05-31 | $12.25 | $12.25 | 1,280 | — | — |
| 2022-05-27 | $12.50 | $12.50 | 712 | — | — |
| 2022-05-26 | $12.50 | $12.50 | 5,292 | — | — |
| 2022-05-25 | $12.25 | $12.25 | 2,852 | — | — |
| 2022-05-24 | $13.00 | $13.00 | 2,788 | — | — |
| 2022-05-23 | $13.75 | $13.75 | 1,264 | — | — |
| 2022-05-20 | $13.50 | $13.50 | 2,328 | — | — |
| 2022-05-19 | $13.50 | $13.50 | 740 | — | — |
| 2022-05-18 | $13.50 | $13.50 | 1,320 | — | — |
| 2022-05-17 | $13.75 | $13.75 | 1,864 | — | — |
| 2022-05-16 | $13.50 | $13.50 | 904 | — | — |
| 2022-05-13 | $13.50 | $13.50 | 2,468 | — | — |
| 2022-05-12 | $14.25 | $14.25 | 2,148 | — | — |
| 2022-05-11 | $14.25 | $14.25 | 1,256 | — | — |
| 2022-05-10 | $14.50 | $14.50 | 2,064 | — | — |
| 2022-05-09 | $13.75 | $13.75 | 3,948 | — | — |
| 2022-05-06 | $15.00 | $15.00 | 1,624 | — | — |
| 2022-05-05 | $15.00 | $15.00 | 4,692 | — | — |
| 2022-05-04 | $15.50 | $15.50 | 4,460 | — | — |
| 2022-05-03 | $15.25 | $15.25 | 9,008 | — | — |
| 2022-05-02 | $16.50 | $16.50 | 1,912 | — | — |
| 2022-04-29 | $16.25 | $16.25 | 10,816 | — | — |
| 2022-04-28 | $17.50 | $17.50 | 12,576 | — | — |
| 2022-04-27 | $15.75 | $15.75 | 472 | — | — |
| 2022-04-26 | $15.50 | $15.50 | 908 | — | — |
| 2022-04-25 | $15.50 | $15.50 | 1,908 | — | — |
| 2022-04-22 | $16.00 | $16.00 | 3,352 | — | — |
| 2022-04-21 | $17.50 | $17.50 | 1,184 | — | — |
| 2022-04-20 | $17.00 | $17.00 | 3,540 | — | — |
| 2022-04-19 | $17.25 | $17.25 | 464 | — | — |
| 2022-04-18 | $17.50 | $17.50 | 3,036 | — | — |
| 2022-04-14 | $17.25 | $17.25 | 1,048 | — | — |
| 2022-04-13 | $17.75 | $17.75 | 1,704 | — | — |
| 2022-04-12 | $18.00 | $18.00 | 4,508 | — | — |
| 2022-04-11 | $17.75 | $17.75 | 1,664 | — | — |
| 2022-04-08 | $17.75 | $17.75 | 944 | — | — |
| 2022-04-07 | $17.75 | $17.75 | 2,352 | — | — |
| 2022-04-06 | $19.00 | $19.00 | 3,296 | — | — |
| 2022-04-05 | $17.75 | $17.75 | 1,304 | — | — |
| 2022-04-04 | $18.00 | $18.00 | 3,340 | — | — |
| 2022-04-01 | $17.75 | $17.75 | 7,528 | — | — |
| 2022-03-31 | $18.00 | $18.00 | 29,436 | — | — |
| 2022-03-30 | $22.50 | $22.50 | 3,816 | — | — |
| 2022-03-29 | $21.50 | $21.50 | 5,216 | — | — |
| 2022-03-28 | $21.25 | $21.25 | 4,160 | — | — |
| 2022-03-25 | $22.25 | $22.25 | 2,564 | — | — |
| 2022-03-24 | $22.50 | $22.50 | 2,896 | — | — |
| 2022-03-23 | $23.00 | $23.00 | 7,316 | — | — |
| 2022-03-22 | $24.50 | $24.50 | 10,520 | — | — |
| 2022-03-21 | $22.75 | $22.75 | 9,608 | — | — |
| 2022-03-18 | $22.75 | $22.75 | 7,812 | — | — |
| 2022-03-17 | $23.25 | $23.25 | 1,444 | — | — |
| 2022-03-16 | $24.50 | $24.50 | 3,676 | — | — |
| 2022-03-15 | $23.50 | $23.50 | 3,764 | — | — |
| 2022-03-14 | $22.75 | $22.75 | 4,364 | — | — |
| 2022-03-11 | $23.25 | $23.25 | 5,600 | — | — |
| 2022-03-10 | $26.00 | $26.00 | 2,228 | — | — |
| 2022-03-09 | $27.25 | $27.25 | 2,768 | — | — |
| 2022-03-08 | $26.25 | $26.25 | 1,024 | — | — |
| 2022-03-07 | $27.75 | $27.75 | 664 | — | — |
| 2022-03-04 | $27.50 | $27.50 | 192 | — | — |
| 2022-03-03 | $28.50 | $28.50 | 1,856 | — | — |
| 2022-03-02 | $27.25 | $27.25 | 4,464 | — | — |
| 2022-03-01 | $30.00 | $30.00 | 8,700 | — | — |
| 2022-02-28 | $32.50 | $32.50 | 1,988 | — | — |
| 2022-02-25 | $32.75 | $32.75 | 736 | — | — |
| 2022-02-24 | $32.00 | $32.00 | 496 | — | — |
| 2022-02-23 | $31.50 | $31.50 | 2,372 | — | — |
| 2022-02-22 | $33.25 | $33.25 | 1,112 | — | — |
| 2022-02-18 | $33.75 | $33.75 | 548 | — | — |
| 2022-02-17 | $33.75 | $33.75 | 408 | — | — |
| 2022-02-16 | $35.00 | $35.00 | 864 | — | — |
| 2022-02-15 | $33.25 | $33.25 | 4,008 | — | — |
| 2022-02-14 | $33.75 | $33.75 | 1,772 | — | — |
| 2022-02-11 | $32.50 | $32.50 | 58,276 | — | — |
| 2022-02-10 | $35.00 | $35.00 | 916 | — | — |
| 2022-02-09 | $34.75 | $34.75 | 780 | — | — |
| 2022-02-08 | $32.50 | $32.50 | 1,656 | — | — |
| 2022-02-07 | $31.75 | $31.75 | 3,720 | — | — |
| 2022-02-04 | $31.25 | $31.25 | 332 | — | — |
| 2022-02-03 | $31.50 | $31.50 | 108 | — | — |
| 2022-02-02 | $32.25 | $32.25 | 360 | — | — |
| 2022-02-01 | $31.50 | $31.50 | 1,232 | — | — |
| 2022-01-31 | $31.50 | $31.50 | 2,136 | — | — |
| 2022-01-28 | $27.75 | $27.75 | 11,184 | — | — |
| 2022-01-27 | $27.50 | $27.50 | 11,504 | — | — |
| 2022-01-26 | $30.50 | $30.50 | 100 | — | — |
| 2022-01-25 | $30.75 | $30.75 | 3,852 | — | — |
| 2022-01-24 | $29.00 | $29.00 | 9,856 | — | — |
| 2022-01-21 | $29.00 | $29.00 | 6,512 | — | — |
| 2022-01-20 | $31.25 | $31.25 | 4,424 | — | — |
| 2022-01-19 | $31.25 | $31.25 | 2,784 | — | — |
| 2022-01-18 | $33.00 | $33.00 | 368 | — | — |
| 2022-01-14 | $33.50 | $33.50 | 1,024 | — | — |
| 2022-01-13 | $36.00 | $36.00 | 2,140 | — | — |
| 2022-01-12 | $35.50 | $35.50 | 1,000 | — | — |
| 2022-01-11 | $34.00 | $34.00 | 1,956 | — | — |
| 2022-01-10 | $33.50 | $33.50 | 1,428 | — | — |
| 2022-01-07 | $32.75 | $32.75 | 1,808 | — | — |
| 2022-01-06 | $32.50 | $32.50 | 1,908 | — | — |
| 2022-01-05 | $32.00 | $32.00 | 3,568 | — | — |
| 2022-01-04 | $32.75 | $32.75 | 3,104 | — | — |
| 2022-01-03 | $32.75 | $32.75 | 2,968 | — | — |