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
- 2022-05-16 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $5.94 | $5.94 | 0 |
| 2022-12-29 | $5.94 | $5.94 | 100 |
| 2022-12-28 | $4.00 | $4.00 | 1,500 |
| 2022-12-27 | $6.06 | $6.06 | 0 |
| 2022-12-23 | $6.06 | $6.06 | 0 |
| 2022-12-22 | $6.06 | $6.06 | 300 |
| 2022-12-21 | $5.28 | $5.28 | 300 |
| 2022-12-20 | $6.25 | $6.25 | 200 |
| 2022-12-19 | $6.25 | $6.25 | 0 |
| 2022-12-16 | $6.25 | $6.25 | 0 |
| 2022-12-15 | $6.25 | $6.25 | 0 |
| 2022-12-14 | $6.25 | $6.25 | 100 |
| 2022-12-13 | $9.65 | $9.65 | 100 |
| 2022-12-12 | $9.50 | $9.50 | 0 |
| 2022-12-09 | $9.50 | $9.50 | 500 |
| 2022-12-08 | $11.40 | $11.40 | 0 |
| 2022-12-07 | $11.40 | $11.40 | 0 |
| 2022-12-06 | $11.40 | $11.40 | 500 |
| 2022-12-05 | $12.99 | $12.99 | 0 |
| 2022-12-02 | $12.99 | $12.99 | 0 |
| 2022-12-01 | $12.99 | $12.99 | 0 |
| 2022-11-30 | $12.99 | $12.99 | 100 |
| 2022-11-29 | $12.10 | $12.10 | 0 |
| 2022-11-28 | $12.10 | $12.10 | 100 |
| 2022-11-25 | $14.54 | $14.54 | 0 |
| 2022-11-23 | $14.54 | $14.54 | 0 |
| 2022-11-22 | $14.54 | $14.54 | 0 |
| 2022-11-21 | $14.54 | $14.54 | 100 |
| 2022-11-18 | $14.54 | $14.54 | 0 |
| 2022-11-17 | $14.54 | $14.54 | 100 |
| 2022-11-16 | $10.00 | $10.00 | 300 |
| 2022-11-15 | $12.50 | $12.50 | 500 |
| 2022-11-14 | $12.00 | $12.00 | 200 |
| 2022-11-11 | $12.00 | $12.00 | 0 |
| 2022-11-10 | $12.00 | $12.00 | 0 |
| 2022-11-09 | $12.00 | $12.00 | 200 |
| 2022-11-08 | $15.79 | $15.79 | 0 |
| 2022-11-07 | $15.79 | $15.79 | 0 |
| 2022-11-04 | $15.79 | $15.79 | 200 |
| 2022-11-03 | $15.49 | $15.49 | 2,900 |
| 2022-11-02 | $19.50 | $19.50 | 0 |
| 2022-11-01 | $19.50 | $19.50 | 0 |
| 2022-10-31 | $19.50 | $19.50 | 0 |
| 2022-10-28 | $19.50 | $19.50 | 0 |
| 2022-10-27 | $19.50 | $19.50 | 0 |
| 2022-10-26 | $19.50 | $19.50 | 0 |
| 2022-10-25 | $19.50 | $19.50 | 0 |
| 2022-10-24 | $19.50 | $19.50 | 0 |
| 2022-10-21 | $19.50 | $19.50 | 1,000 |
| 2022-10-20 | $21.00 | $21.00 | 0 |
| 2022-10-19 | $21.00 | $21.00 | 0 |
| 2022-10-18 | $21.00 | $21.00 | 200 |
| 2022-10-17 | $21.00 | $21.00 | 0 |
| 2022-10-14 | $21.00 | $21.00 | 0 |
| 2022-10-13 | $21.00 | $21.00 | 0 |
| 2022-10-12 | $21.00 | $21.00 | 200 |
| 2022-10-11 | $21.00 | $21.00 | 0 |
| 2022-10-10 | $21.00 | $21.00 | 300 |
| 2022-10-07 | $20.99 | $20.99 | 1,200 |
| 2022-10-06 | $29.00 | $29.00 | 0 |
| 2022-10-05 | $29.00 | $29.00 | 0 |
| 2022-10-04 | $29.00 | $29.00 | 0 |
| 2022-10-03 | $29.00 | $29.00 | 0 |
| 2022-09-30 | $29.00 | $29.00 | 400 |
| 2022-09-29 | $31.75 | $31.75 | 100 |
| 2022-09-28 | $31.00 | $31.00 | 0 |
| 2022-09-27 | $31.00 | $31.00 | 0 |
| 2022-09-26 | $31.00 | $31.00 | 300 |
| 2022-09-23 | $32.00 | $32.00 | 0 |
| 2022-09-22 | $32.00 | $32.00 | 500 |
| 2022-09-21 | $32.00 | $32.00 | 500 |
| 2022-09-20 | $31.00 | $31.00 | 400 |
| 2022-09-19 | $33.00 | $33.00 | 1,500 |
| 2022-09-16 | $40.00 | $40.00 | 0 |
| 2022-09-15 | $40.00 | $40.00 | 300 |
| 2022-09-14 | $35.75 | $35.75 | 0 |
| 2022-09-13 | $35.75 | $35.75 | 0 |
| 2022-09-12 | $35.75 | $35.75 | 0 |
| 2022-09-09 | $35.75 | $35.75 | 0 |
| 2022-09-08 | $35.75 | $35.75 | 0 |
| 2022-09-07 | $35.75 | $35.75 | 0 |
| 2022-09-06 | $35.75 | $35.75 | 500 |
| 2022-09-02 | $36.10 | $36.10 | 0 |
| 2022-09-01 | $36.10 | $36.10 | 0 |
| 2022-08-31 | $36.10 | $36.10 | 0 |
| 2022-08-30 | $36.10 | $36.10 | 0 |
| 2022-08-29 | $36.10 | $36.10 | 0 |
| 2022-08-26 | $36.10 | $36.10 | 0 |
| 2022-08-25 | $36.10 | $36.10 | 0 |
| 2022-08-24 | $36.10 | $36.10 | 0 |
| 2022-08-23 | $36.10 | $36.10 | 0 |
| 2022-08-22 | $36.10 | $36.10 | 0 |
| 2022-08-19 | $36.10 | $36.10 | 0 |
| 2022-08-18 | $36.10 | $36.10 | 0 |
| 2022-08-17 | $36.10 | $36.10 | 300 |
| 2022-08-16 | $38.00 | $38.00 | 100 |
| 2022-08-15 | $34.70 | $34.70 | 100 |
| 2022-08-12 | $34.85 | $34.85 | 0 |
| 2022-08-11 | $34.85 | $34.85 | 300 |
| 2022-08-10 | $28.00 | $28.00 | 0 |
| 2022-08-09 | $28.00 | $28.00 | 0 |
| 2022-08-08 | $28.00 | $28.00 | 300 |
| 2022-08-05 | $26.95 | $26.95 | 1,400 |
| 2022-08-04 | $26.00 | $26.00 | 0 |
| 2022-08-03 | $26.00 | $26.00 | 0 |
| 2022-08-02 | $26.00 | $26.00 | 200 |
| 2022-08-01 | $20.50 | $20.50 | 300 |
| 2022-07-29 | $18.20 | $18.20 | 100 |
| 2022-07-28 | $17.00 | $17.00 | 0 |
| 2022-07-27 | $17.00 | $17.00 | 0 |
| 2022-07-26 | $17.00 | $17.00 | 0 |
| 2022-07-25 | $17.00 | $17.00 | 0 |
| 2022-07-22 | $17.00 | $17.00 | 0 |
| 2022-07-21 | $17.00 | $17.00 | 0 |
| 2022-07-20 | $17.00 | $17.00 | 0 |
| 2022-07-19 | $17.00 | $17.00 | 0 |
| 2022-07-18 | $17.00 | $17.00 | 0 |
| 2022-07-15 | $17.00 | $17.00 | 0 |
| 2022-07-14 | $17.00 | $17.00 | 0 |
| 2022-07-13 | $17.00 | $17.00 | 0 |
| 2022-07-12 | $17.00 | $17.00 | 100 |
| 2022-07-11 | $15.99 | $15.99 | 0 |
| 2022-07-08 | $15.99 | $15.99 | 0 |
| 2022-07-07 | $15.99 | $15.99 | 100 |
| 2022-07-06 | $15.99 | $15.99 | 200 |
| 2022-07-05 | $15.00 | $15.00 | 300 |
| 2022-07-01 | $9.00 | $9.00 | 500 |
| 2022-06-30 | $17.00 | $17.00 | 300 |
| 2022-06-29 | $14.00 | $14.00 | 0 |
| 2022-06-28 | $14.00 | $14.00 | 0 |
| 2022-06-27 | $14.00 | $14.00 | 0 |
| 2022-06-24 | $14.00 | $14.00 | 0 |
| 2022-06-23 | $14.00 | $14.00 | 0 |
| 2022-06-22 | $14.00 | $14.00 | 0 |
| 2022-06-21 | $14.00 | $14.00 | 200 |
| 2022-06-17 | $14.98 | $14.98 | 0 |
| 2022-06-16 | $14.98 | $14.98 | 0 |
| 2022-06-15 | $14.98 | $14.98 | 0 |
| 2022-06-14 | $14.98 | $14.98 | 0 |
| 2022-06-13 | $14.98 | $14.98 | 0 |
| 2022-06-10 | $14.98 | $14.98 | 0 |
| 2022-06-09 | $14.98 | $14.98 | 0 |
| 2022-06-08 | $14.98 | $14.98 | 0 |
| 2022-06-07 | $14.98 | $14.98 | 100 |
| 2022-06-06 | $16.10 | $16.10 | 100 |
| 2022-06-03 | $16.00 | $16.00 | 300 |
| 2022-06-02 | $14.89 | $14.89 | 200 |
| 2022-06-01 | $13.21 | $13.21 | 100 |
| 2022-05-31 | $10.00 | $10.00 | 0 |
| 2022-05-27 | $10.00 | $10.00 | 100 |
| 2022-05-26 | $9.50 | $9.50 | 0 |
| 2022-05-25 | $9.50 | $9.50 | 0 |
| 2022-05-24 | $9.50 | $9.50 | 0 |
| 2022-05-23 | $9.50 | $9.50 | 0 |
| 2022-05-20 | $9.50 | $9.50 | 0 |
| 2022-05-19 | $9.50 | $9.50 | 400 |
| 2022-05-18 | $9.90 | $9.90 | 0 |
| 2022-05-17 | $9.90 | $9.90 | 0 |
| 2022-05-16 | $9.90 | $9.90 | 200 |