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
- 2020-09-23 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 | $4.66 | $4.66 | 1,551,800 | — | — |
| 2022-12-29 | $4.73 | $4.73 | 2,661,800 | — | — |
| 2022-12-28 | $4.44 | $4.44 | 1,593,800 | — | — |
| 2022-12-27 | $4.49 | $4.49 | 1,382,400 | — | — |
| 2022-12-23 | $4.59 | $4.59 | 1,216,400 | — | — |
| 2022-12-22 | $4.67 | $4.67 | 1,323,400 | — | — |
| 2022-12-21 | $4.56 | $4.56 | 1,579,900 | — | — |
| 2022-12-20 | $4.66 | $4.66 | 1,610,900 | — | — |
| 2022-12-19 | $4.68 | $4.68 | 1,751,700 | — | — |
| 2022-12-16 | $4.98 | $4.98 | 2,467,600 | — | — |
| 2022-12-15 | $5.20 | $5.20 | 1,688,800 | — | — |
| 2022-12-14 | $5.61 | $5.61 | 1,131,300 | — | — |
| 2022-12-13 | $5.42 | $5.42 | 2,003,100 | — | — |
| 2022-12-12 | $5.55 | $5.55 | 2,079,900 | — | — |
| 2022-12-09 | $5.42 | $5.42 | 2,280,100 | — | — |
| 2022-12-08 | $5.21 | $5.21 | 1,385,400 | — | — |
| 2022-12-07 | $4.98 | $4.98 | 996,200 | — | — |
| 2022-12-06 | $5.00 | $5.00 | 1,558,100 | — | — |
| 2022-12-05 | $5.36 | $5.36 | 2,219,000 | — | — |
| 2022-12-02 | $5.33 | $5.33 | 2,832,800 | — | — |
| 2022-12-01 | $5.16 | $5.16 | 6,039,800 | — | — |
| 2022-11-30 | $4.36 | $4.36 | 4,255,900 | — | — |
| 2022-11-29 | $4.44 | $4.44 | 1,540,700 | — | — |
| 2022-11-28 | $4.46 | $4.46 | 1,445,300 | — | — |
| 2022-11-25 | $4.69 | $4.69 | 468,300 | — | — |
| 2022-11-23 | $4.77 | $4.77 | 934,300 | — | — |
| 2022-11-22 | $4.57 | $4.57 | 1,131,900 | — | — |
| 2022-11-21 | $4.50 | $4.50 | 1,768,800 | — | — |
| 2022-11-18 | $4.62 | $4.62 | 2,083,200 | — | — |
| 2022-11-17 | $4.96 | $4.96 | 1,133,300 | — | — |
| 2022-11-16 | $5.00 | $5.00 | 1,772,700 | — | — |
| 2022-11-15 | $5.37 | $5.37 | 2,332,900 | — | — |
| 2022-11-14 | $5.08 | $5.08 | 2,367,300 | — | — |
| 2022-11-11 | $5.71 | $5.71 | 4,600,600 | — | — |
| 2022-11-10 | $4.99 | $4.99 | 4,507,600 | — | — |
| 2022-11-09 | $4.06 | $4.06 | 6,036,200 | — | — |
| 2022-11-08 | $5.24 | $5.24 | 2,403,900 | — | — |
| 2022-11-07 | $5.17 | $5.17 | 1,093,500 | — | — |
| 2022-11-04 | $5.06 | $5.06 | 1,681,700 | — | — |
| 2022-11-03 | $4.90 | $4.90 | 994,200 | — | — |
| 2022-11-02 | $5.00 | $5.00 | 1,279,000 | — | — |
| 2022-11-01 | $5.32 | $5.32 | 1,126,700 | — | — |
| 2022-10-31 | $5.37 | $5.37 | 953,300 | — | — |
| 2022-10-28 | $5.33 | $5.33 | 936,900 | — | — |
| 2022-10-27 | $5.12 | $5.12 | 1,105,100 | — | — |
| 2022-10-26 | $5.22 | $5.22 | 2,084,800 | — | — |
| 2022-10-25 | $5.12 | $5.12 | 1,907,100 | — | — |
| 2022-10-24 | $4.60 | $4.60 | 1,195,900 | — | — |
| 2022-10-21 | $4.55 | $4.55 | 1,275,800 | — | — |
| 2022-10-20 | $4.56 | $4.56 | 947,400 | — | — |
| 2022-10-19 | $4.57 | $4.57 | 1,301,300 | — | — |
| 2022-10-18 | $4.90 | $4.90 | 1,597,200 | — | — |
| 2022-10-17 | $4.74 | $4.74 | 2,246,500 | — | — |
| 2022-10-14 | $4.75 | $4.75 | 1,506,500 | — | — |
| 2022-10-13 | $4.85 | $4.85 | 1,898,700 | — | — |
| 2022-10-12 | $4.75 | $4.75 | 807,100 | — | — |
| 2022-10-11 | $4.81 | $4.81 | 1,194,700 | — | — |
| 2022-10-10 | $4.85 | $4.85 | 1,041,800 | — | — |
| 2022-10-07 | $4.97 | $4.97 | 2,104,600 | — | — |
| 2022-10-06 | $5.03 | $5.03 | 1,082,400 | — | — |
| 2022-10-05 | $5.06 | $5.06 | 1,629,800 | — | — |
| 2022-10-04 | $5.32 | $5.32 | 2,524,600 | — | — |
| 2022-10-03 | $4.92 | $4.92 | 2,180,000 | — | — |
| 2022-09-30 | $4.67 | $4.67 | 2,757,200 | — | — |
| 2022-09-29 | $4.81 | $4.81 | 2,179,400 | — | — |
| 2022-09-28 | $5.10 | $5.10 | 1,529,300 | — | — |
| 2022-09-27 | $5.03 | $5.03 | 1,648,100 | — | — |
| 2022-09-26 | $5.05 | $5.05 | 1,860,100 | — | — |
| 2022-09-23 | $5.15 | $5.15 | 2,545,800 | — | — |
| 2022-09-22 | $5.25 | $5.25 | 1,830,300 | — | — |
| 2022-09-21 | $5.45 | $5.45 | 1,806,000 | — | — |
| 2022-09-20 | $5.71 | $5.71 | 2,026,000 | — | — |
| 2022-09-19 | $5.86 | $5.86 | 2,786,500 | — | — |
| 2022-09-16 | $6.01 | $6.01 | 3,575,900 | — | — |
| 2022-09-15 | $6.51 | $6.51 | 1,522,600 | — | — |
| 2022-09-14 | $6.42 | $6.42 | 2,339,900 | — | — |
| 2022-09-13 | $6.22 | $6.22 | 2,260,500 | — | — |
| 2022-09-12 | $6.63 | $6.63 | 2,751,700 | — | — |
| 2022-09-09 | $6.84 | $6.84 | 2,765,700 | — | — |
| 2022-09-08 | $6.46 | $6.46 | 1,983,200 | — | — |
| 2022-09-07 | $6.18 | $6.18 | 2,705,300 | — | — |
| 2022-09-06 | $5.90 | $5.90 | 2,132,700 | — | — |
| 2022-09-02 | $5.77 | $5.77 | 2,662,500 | — | — |
| 2022-09-01 | $5.70 | $5.70 | 4,905,300 | — | — |
| 2022-08-31 | $6.10 | $6.10 | 2,340,400 | — | — |
| 2022-08-30 | $6.15 | $6.15 | 1,981,400 | — | — |
| 2022-08-29 | $6.02 | $6.02 | 1,624,100 | — | — |
| 2022-08-26 | $6.11 | $6.11 | 2,723,300 | — | — |
| 2022-08-25 | $6.32 | $6.32 | 2,744,000 | — | — |
| 2022-08-24 | $6.18 | $6.18 | 2,646,600 | — | — |
| 2022-08-23 | $6.08 | $6.08 | 3,029,700 | — | — |
| 2022-08-22 | $6.06 | $6.06 | 2,991,100 | — | — |
| 2022-08-19 | $6.00 | $6.00 | 4,255,900 | — | — |
| 2022-08-18 | $6.35 | $6.35 | 2,939,200 | — | — |
| 2022-08-17 | $6.44 | $6.44 | 8,378,800 | — | — |
| 2022-08-16 | $7.31 | $7.31 | 13,405,600 | — | — |
| 2022-08-15 | $7.21 | $7.21 | 6,001,300 | — | — |
| 2022-08-12 | $7.36 | $7.36 | 6,730,500 | — | — |
| 2022-08-11 | $7.60 | $7.60 | 15,471,500 | — | — |
| 2022-08-10 | $7.41 | $7.41 | 13,368,800 | — | — |
| 2022-08-09 | $7.81 | $7.81 | 27,095,000 | — | — |
| 2022-08-08 | $7.76 | $7.76 | 9,674,700 | — | — |
| 2022-08-05 | $7.07 | $7.07 | 2,378,400 | — | — |
| 2022-08-04 | $6.62 | $6.62 | 1,812,400 | — | — |
| 2022-08-03 | $6.50 | $6.50 | 1,793,100 | — | — |
| 2022-08-02 | $6.08 | $6.08 | 2,821,100 | — | — |
| 2022-08-01 | $6.29 | $6.29 | 1,891,500 | — | — |
| 2022-07-29 | $6.23 | $6.23 | 1,032,200 | — | — |
| 2022-07-28 | $6.22 | $6.22 | 1,598,100 | — | — |
| 2022-07-27 | $6.34 | $6.34 | 1,350,100 | — | — |
| 2022-07-26 | $6.24 | $6.24 | 1,051,000 | — | — |
| 2022-07-25 | $6.61 | $6.61 | 1,037,900 | — | — |
| 2022-07-22 | $6.62 | $6.62 | 1,009,600 | — | — |
| 2022-07-21 | $7.10 | $7.10 | 977,100 | — | — |
| 2022-07-20 | $7.10 | $7.10 | 1,264,800 | — | — |
| 2022-07-19 | $6.95 | $6.95 | 1,308,100 | — | — |
| 2022-07-18 | $6.42 | $6.42 | 1,097,200 | — | — |
| 2022-07-15 | $6.53 | $6.53 | 1,156,700 | — | — |
| 2022-07-14 | $6.15 | $6.15 | 971,200 | — | — |
| 2022-07-13 | $6.39 | $6.39 | 1,298,800 | — | — |
| 2022-07-12 | $6.47 | $6.47 | 1,157,900 | — | — |
| 2022-07-11 | $6.38 | $6.38 | 1,107,600 | — | — |
| 2022-07-08 | $6.57 | $6.57 | 1,491,300 | — | — |
| 2022-07-07 | $6.68 | $6.68 | 1,581,500 | — | — |
| 2022-07-06 | $6.25 | $6.25 | 1,216,500 | — | — |
| 2022-07-05 | $6.49 | $6.49 | 1,848,800 | — | — |
| 2022-07-01 | $6.16 | $6.16 | 1,274,500 | — | — |
| 2022-06-30 | $5.92 | $5.92 | 2,060,800 | — | — |
| 2022-06-29 | $6.30 | $6.30 | 1,212,000 | — | — |
| 2022-06-28 | $6.56 | $6.56 | 1,268,700 | — | — |
| 2022-06-27 | $6.79 | $6.79 | 1,210,900 | — | — |
| 2022-06-24 | $6.96 | $6.96 | 2,170,800 | — | — |
| 2022-06-23 | $6.71 | $6.71 | 1,530,100 | — | — |
| 2022-06-22 | $6.13 | $6.13 | 2,754,100 | — | — |
| 2022-06-21 | $5.91 | $5.91 | 1,782,900 | — | — |
| 2022-06-17 | $6.11 | $6.11 | 1,928,900 | — | — |
| 2022-06-16 | $5.94 | $5.94 | 1,918,100 | — | — |
| 2022-06-15 | $6.26 | $6.26 | 2,599,600 | — | — |
| 2022-06-14 | $5.86 | $5.86 | 1,792,300 | — | — |
| 2022-06-13 | $5.84 | $5.84 | 2,084,600 | — | — |
| 2022-06-10 | $6.43 | $6.43 | 2,203,200 | — | — |
| 2022-06-09 | $6.77 | $6.77 | 2,174,300 | — | — |
| 2022-06-08 | $7.20 | $7.20 | 3,440,400 | — | — |
| 2022-06-07 | $7.47 | $7.47 | 1,590,400 | — | — |
| 2022-06-06 | $7.54 | $7.54 | 1,272,200 | — | — |
| 2022-06-03 | $7.58 | $7.58 | 1,391,800 | — | — |
| 2022-06-02 | $7.97 | $7.97 | 2,467,200 | — | — |
| 2022-06-01 | $7.51 | $7.51 | 3,195,000 | — | — |
| 2022-05-31 | $7.97 | $7.97 | 3,486,900 | — | — |
| 2022-05-27 | $8.11 | $8.11 | 1,469,400 | — | — |
| 2022-05-26 | $7.89 | $7.89 | 1,756,000 | — | — |
| 2022-05-25 | $7.79 | $7.79 | 1,717,000 | — | — |
| 2022-05-24 | $7.50 | $7.50 | 2,088,400 | — | — |
| 2022-05-23 | $8.22 | $8.22 | 1,844,900 | — | — |
| 2022-05-20 | $7.97 | $7.97 | 2,729,500 | — | — |
| 2022-05-19 | $8.12 | $8.12 | 2,227,300 | — | — |
| 2022-05-18 | $8.31 | $8.31 | 2,388,400 | — | — |
| 2022-05-17 | $8.70 | $8.70 | 2,296,200 | — | — |
| 2022-05-16 | $8.17 | $8.17 | 2,312,500 | — | — |
| 2022-05-13 | $8.90 | $8.90 | 3,945,500 | — | — |
| 2022-05-12 | $8.04 | $8.04 | 5,164,400 | — | — |
| 2022-05-11 | $7.74 | $7.74 | 6,286,000 | — | — |
| 2022-05-10 | $7.97 | $7.97 | 13,681,000 | — | — |
| 2022-05-09 | $10.75 | $10.75 | 5,331,000 | — | — |
| 2022-05-06 | $12.74 | $12.74 | 2,258,200 | — | — |
| 2022-05-05 | $13.11 | $13.11 | 2,897,100 | — | — |
| 2022-05-04 | $14.40 | $14.40 | 1,984,100 | — | — |
| 2022-05-03 | $13.62 | $13.62 | 1,909,600 | — | — |
| 2022-05-02 | $13.74 | $13.74 | 2,969,600 | — | — |
| 2022-04-29 | $13.55 | $13.55 | 2,512,000 | — | — |
| 2022-04-28 | $15.01 | $15.01 | 3,169,600 | — | — |
| 2022-04-27 | $15.24 | $15.24 | 712,600 | — | — |
| 2022-04-26 | $15.63 | $15.63 | 819,900 | — | — |
| 2022-04-25 | $16.61 | $16.61 | 732,100 | — | — |
| 2022-04-22 | $15.98 | $15.98 | 1,443,200 | — | — |
| 2022-04-21 | $16.65 | $16.65 | 1,103,500 | — | — |
| 2022-04-20 | $17.43 | $17.43 | 919,800 | — | — |
| 2022-04-19 | $18.17 | $18.17 | 867,500 | — | — |
| 2022-04-18 | $17.32 | $17.32 | 1,216,100 | — | — |
| 2022-04-14 | $18.60 | $18.60 | 1,065,600 | — | — |
| 2022-04-13 | $18.79 | $18.79 | 897,600 | — | — |
| 2022-04-12 | $18.15 | $18.15 | 1,087,400 | — | — |
| 2022-04-11 | $18.17 | $18.17 | 983,500 | — | — |
| 2022-04-08 | $18.52 | $18.52 | 832,100 | — | — |
| 2022-04-07 | $19.02 | $19.02 | 749,000 | — | — |
| 2022-04-06 | $18.72 | $18.72 | 2,118,500 | — | — |
| 2022-04-05 | $19.28 | $19.28 | 1,413,800 | — | — |
| 2022-04-04 | $20.02 | $20.02 | 1,577,400 | — | — |
| 2022-04-01 | $19.68 | $19.68 | 1,641,600 | — | — |
| 2022-03-31 | $19.33 | $19.33 | 2,710,700 | — | — |
| 2022-03-30 | $18.96 | $18.96 | 1,834,800 | — | — |
| 2022-03-29 | $19.19 | $19.19 | 1,610,000 | — | — |
| 2022-03-28 | $17.67 | $17.67 | 946,700 | — | — |
| 2022-03-25 | $17.13 | $17.13 | 754,500 | — | — |
| 2022-03-24 | $18.12 | $18.12 | 877,300 | — | — |
| 2022-03-23 | $17.99 | $17.99 | 1,169,000 | — | — |
| 2022-03-22 | $17.83 | $17.83 | 1,670,300 | — | — |
| 2022-03-21 | $17.04 | $17.04 | 2,003,500 | — | — |
| 2022-03-18 | $17.86 | $17.86 | 2,746,800 | — | — |
| 2022-03-17 | $17.16 | $17.16 | 2,627,300 | — | — |
| 2022-03-16 | $15.81 | $15.81 | 2,241,000 | — | — |
| 2022-03-15 | $15.03 | $15.03 | 3,535,200 | — | — |
| 2022-03-14 | $13.62 | $13.62 | 3,051,100 | — | — |
| 2022-03-11 | $13.87 | $13.87 | 4,253,700 | — | — |
| 2022-03-10 | $14.98 | $14.98 | 3,525,800 | — | — |
| 2022-03-09 | $15.54 | $15.54 | 3,304,700 | — | — |
| 2022-03-08 | $15.50 | $15.50 | 4,705,900 | — | — |
| 2022-03-07 | $14.39 | $14.39 | 4,876,200 | — | — |
| 2022-03-04 | $15.98 | $15.98 | 6,178,400 | — | — |
| 2022-03-03 | $17.10 | $17.10 | 8,476,500 | — | — |
| 2022-03-02 | $15.56 | $15.56 | 12,534,100 | — | — |
| 2022-03-01 | $16.74 | $16.74 | 34,997,600 | — | — |
| 2022-02-28 | $27.40 | $27.40 | 4,071,100 | — | — |
| 2022-02-25 | $26.29 | $26.29 | 1,315,900 | — | — |
| 2022-02-24 | $25.58 | $25.58 | 2,062,500 | — | — |
| 2022-02-23 | $23.78 | $23.78 | 1,040,400 | — | — |
| 2022-02-22 | $25.03 | $25.03 | 1,958,300 | — | — |
| 2022-02-18 | $25.34 | $25.34 | 1,414,400 | — | — |
| 2022-02-17 | $26.96 | $26.96 | 717,000 | — | — |
| 2022-02-16 | $28.89 | $28.89 | 1,213,100 | — | — |
| 2022-02-15 | $29.18 | $29.18 | 783,600 | — | — |
| 2022-02-14 | $27.25 | $27.25 | 936,300 | — | — |
| 2022-02-11 | $28.38 | $28.38 | 1,038,700 | — | — |
| 2022-02-10 | $29.34 | $29.34 | 1,144,700 | — | — |
| 2022-02-09 | $30.09 | $30.09 | 1,266,800 | — | — |
| 2022-02-08 | $28.76 | $28.76 | 1,198,600 | — | — |
| 2022-02-07 | $28.10 | $28.10 | 1,429,200 | — | — |
| 2022-02-04 | $26.48 | $26.48 | 1,410,600 | — | — |
| 2022-02-03 | $26.56 | $26.56 | 2,344,600 | — | — |
| 2022-02-02 | $27.90 | $27.90 | 3,564,500 | — | — |
| 2022-02-01 | $26.45 | $26.45 | 2,588,800 | — | — |
| 2022-01-31 | $24.01 | $24.01 | 1,686,700 | — | — |
| 2022-01-28 | $22.02 | $22.02 | 1,221,100 | — | — |
| 2022-01-27 | $21.67 | $21.67 | 1,337,100 | — | — |
| 2022-01-26 | $22.46 | $22.46 | 1,508,200 | — | — |
| 2022-01-25 | $23.95 | $23.95 | 1,685,300 | — | — |
| 2022-01-24 | $24.23 | $24.23 | 1,874,000 | — | — |
| 2022-01-21 | $23.51 | $23.51 | 1,422,400 | — | — |
| 2022-01-20 | $25.04 | $25.04 | 1,606,400 | — | — |
| 2022-01-19 | $25.56 | $25.56 | 1,384,700 | — | — |
| 2022-01-18 | $25.90 | $25.90 | 2,149,300 | — | — |
| 2022-01-14 | $26.85 | $26.85 | 1,321,800 | — | — |
| 2022-01-13 | $27.21 | $27.21 | 1,845,900 | — | — |
| 2022-01-12 | $27.74 | $27.74 | 1,231,000 | — | — |
| 2022-01-11 | $28.28 | $28.28 | 1,685,500 | — | — |
| 2022-01-10 | $27.87 | $27.87 | 3,260,300 | — | — |
| 2022-01-07 | $26.37 | $26.37 | 1,832,000 | — | — |
| 2022-01-06 | $27.27 | $27.27 | 2,082,800 | — | — |
| 2022-01-05 | $28.35 | $28.35 | 2,587,200 | — | — |
| 2022-01-04 | $30.98 | $30.98 | 1,558,500 | — | — |
| 2022-01-03 | $32.45 | $32.45 | 990,500 | — | — |