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
- 2021-09-29 to 2026-09-01
- 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 | $5.08 | $5.08 | 11,095 | — | — |
| 2022-12-29 | $5.20 | $5.20 | 15,195 | — | — |
| 2022-12-28 | $5.40 | $5.40 | 13,913 | — | — |
| 2022-12-27 | $5.40 | $5.40 | 8,850 | — | — |
| 2022-12-23 | $5.72 | $5.72 | 6,785 | — | — |
| 2022-12-22 | $5.92 | $5.92 | 25,233 | — | — |
| 2022-12-21 | $5.88 | $5.88 | 62,105 | — | — |
| 2022-12-20 | $6.24 | $6.24 | 7,580 | — | — |
| 2022-12-19 | $6.60 | $6.60 | 6,173 | — | — |
| 2022-12-16 | $6.80 | $6.80 | 7,933 | — | — |
| 2022-12-15 | $6.80 | $6.80 | 5,910 | — | — |
| 2022-12-14 | $6.96 | $6.96 | 11,618 | — | — |
| 2022-12-13 | $7.04 | $7.04 | 6,850 | — | — |
| 2022-12-12 | $7.12 | $7.12 | 18,438 | — | — |
| 2022-12-09 | $6.72 | $6.72 | 7,555 | — | — |
| 2022-12-08 | $6.84 | $6.84 | 8,363 | — | — |
| 2022-12-07 | $6.76 | $6.76 | 5,050 | — | — |
| 2022-12-06 | $6.96 | $6.96 | 12,948 | — | — |
| 2022-12-05 | $7.68 | $7.68 | 14,420 | — | — |
| 2022-12-02 | $7.44 | $7.44 | 18,393 | — | — |
| 2022-12-01 | $7.84 | $7.84 | 13,770 | — | — |
| 2022-11-30 | $7.72 | $7.72 | 9,933 | — | — |
| 2022-11-29 | $8.00 | $8.00 | 67,205 | — | — |
| 2022-11-28 | $7.20 | $7.20 | 14,520 | — | — |
| 2022-11-25 | $7.24 | $7.24 | 5,325 | — | — |
| 2022-11-23 | $7.28 | $7.28 | 14,063 | — | — |
| 2022-11-22 | $7.32 | $7.32 | 9,548 | — | — |
| 2022-11-21 | $7.20 | $7.20 | 12,063 | — | — |
| 2022-11-18 | $7.80 | $7.80 | 10,548 | — | — |
| 2022-11-17 | $7.52 | $7.52 | 5,175 | — | — |
| 2022-11-16 | $7.56 | $7.56 | 11,795 | — | — |
| 2022-11-15 | $7.60 | $7.60 | 20,690 | — | — |
| 2022-11-14 | $7.96 | $7.96 | 62,678 | — | — |
| 2022-11-11 | $7.00 | $7.00 | 8,753 | — | — |
| 2022-11-10 | $6.88 | $6.88 | 16,505 | — | — |
| 2022-11-09 | $6.84 | $6.84 | 17,650 | — | — |
| 2022-11-08 | $7.84 | $7.84 | 23,685 | — | — |
| 2022-11-07 | $8.48 | $8.48 | 6,710 | — | — |
| 2022-11-04 | $8.32 | $8.32 | 8,260 | — | — |
| 2022-11-03 | $8.44 | $8.44 | 5,295 | — | — |
| 2022-11-02 | $8.40 | $8.40 | 10,315 | — | — |
| 2022-11-01 | $8.52 | $8.52 | 15,688 | — | — |
| 2022-10-31 | $8.88 | $8.88 | 7,955 | — | — |
| 2022-10-28 | $9.04 | $9.04 | 28,003 | — | — |
| 2022-10-27 | $9.28 | $9.28 | 6,515 | — | — |
| 2022-10-26 | $9.40 | $9.40 | 7,065 | — | — |
| 2022-10-25 | $9.32 | $9.32 | 19,988 | — | — |
| 2022-10-24 | $9.36 | $9.36 | 7,783 | — | — |
| 2022-10-21 | $9.60 | $9.60 | 15,783 | — | — |
| 2022-10-20 | $9.48 | $9.48 | 33,303 | — | — |
| 2022-10-19 | $9.48 | $9.48 | 18,345 | — | — |
| 2022-10-18 | $9.36 | $9.36 | 10,248 | — | — |
| 2022-10-17 | $9.24 | $9.24 | 11,785 | — | — |
| 2022-10-14 | $9.04 | $9.04 | 8,400 | — | — |
| 2022-10-13 | $9.12 | $9.12 | 10,703 | — | — |
| 2022-10-12 | $9.16 | $9.16 | 15,323 | — | — |
| 2022-10-11 | $9.20 | $9.20 | 12,238 | — | — |
| 2022-10-10 | $9.48 | $9.48 | 30,343 | — | — |
| 2022-10-07 | $10.00 | $10.00 | 15,180 | — | — |
| 2022-10-06 | $10.36 | $10.36 | 24,358 | — | — |
| 2022-10-05 | $9.84 | $9.84 | 32,480 | — | — |
| 2022-10-04 | $9.44 | $9.44 | 10,430 | — | — |
| 2022-10-03 | $9.44 | $9.44 | 17,188 | — | — |
| 2022-09-30 | $9.56 | $9.56 | 12,908 | — | — |
| 2022-09-29 | $9.80 | $9.80 | 11,938 | — | — |
| 2022-09-28 | $9.72 | $9.72 | 16,030 | — | — |
| 2022-09-27 | $9.48 | $9.48 | 10,890 | — | — |
| 2022-09-26 | $9.56 | $9.56 | 13,903 | — | — |
| 2022-09-23 | $9.80 | $9.80 | 29,688 | — | — |
| 2022-09-22 | $9.48 | $9.48 | 30,140 | — | — |
| 2022-09-21 | $10.04 | $10.04 | 24,620 | — | — |
| 2022-09-20 | $10.88 | $10.88 | 33,603 | — | — |
| 2022-09-19 | $11.40 | $11.40 | 42,800 | — | — |
| 2022-09-16 | $11.36 | $11.36 | 25,488 | — | — |
| 2022-09-15 | $11.24 | $11.24 | 38,135 | — | — |
| 2022-09-14 | $11.48 | $11.48 | 131,685 | — | — |
| 2022-09-13 | $13.40 | $13.40 | 203,853 | — | — |
| 2022-09-12 | $12.40 | $12.40 | 36,760 | — | — |
| 2022-09-09 | $12.16 | $12.16 | 63,980 | — | — |
| 2022-09-08 | $13.52 | $13.52 | 46,395 | — | — |
| 2022-09-07 | $14.20 | $14.20 | 46,910 | — | — |
| 2022-09-06 | $14.76 | $14.76 | 66,168 | — | — |
| 2022-09-02 | $14.40 | $14.40 | 155,075 | — | — |
| 2022-09-01 | $14.40 | $14.40 | 1,444,980 | — | — |
| 2022-08-31 | $14.56 | $14.56 | 501,445 | — | — |
| 2022-08-30 | $10.80 | $10.80 | 34,380 | — | — |
| 2022-08-29 | $11.28 | $11.28 | 18,193 | — | — |
| 2022-08-26 | $11.04 | $11.04 | 21,378 | — | — |
| 2022-08-25 | $11.48 | $11.48 | 41,960 | — | — |
| 2022-08-24 | $11.40 | $11.40 | 36,778 | — | — |
| 2022-08-23 | $10.88 | $10.88 | 24,348 | — | — |
| 2022-08-22 | $11.12 | $11.12 | 20,285 | — | — |
| 2022-08-19 | $11.32 | $11.32 | 19,718 | — | — |
| 2022-08-18 | $11.20 | $11.20 | 25,355 | — | — |
| 2022-08-17 | $11.36 | $11.36 | 27,225 | — | — |
| 2022-08-16 | $11.80 | $11.80 | 27,010 | — | — |
| 2022-08-15 | $12.20 | $12.20 | 25,983 | — | — |
| 2022-08-12 | $12.40 | $12.40 | 33,870 | — | — |
| 2022-08-11 | $12.80 | $12.80 | 33,633 | — | — |
| 2022-08-10 | $12.44 | $12.44 | 75,908 | — | — |
| 2022-08-09 | $13.60 | $13.60 | 299,488 | — | — |
| 2022-08-08 | $12.00 | $12.00 | 92,408 | — | — |
| 2022-08-05 | $11.60 | $11.60 | 26,125 | — | — |
| 2022-08-04 | $11.64 | $11.64 | 39,718 | — | — |
| 2022-08-03 | $11.20 | $11.20 | 49,413 | — | — |
| 2022-08-02 | $10.92 | $10.92 | 34,013 | — | — |
| 2022-08-01 | $11.00 | $11.00 | 39,078 | — | — |
| 2022-07-29 | $11.16 | $11.16 | 33,855 | — | — |
| 2022-07-28 | $11.16 | $11.16 | 42,748 | — | — |
| 2022-07-27 | $11.60 | $11.60 | 57,368 | — | — |
| 2022-07-26 | $11.20 | $11.20 | 75,550 | — | — |
| 2022-07-25 | $12.00 | $12.00 | 131,618 | — | — |
| 2022-07-22 | $14.40 | $14.40 | 1,043,425 | — | — |
| 2022-07-21 | $11.12 | $11.12 | 70,720 | — | — |
| 2022-07-20 | $10.72 | $10.72 | 45,483 | — | — |
| 2022-07-19 | $10.32 | $10.32 | 40,715 | — | — |
| 2022-07-18 | $10.20 | $10.20 | 56,215 | — | — |
| 2022-07-15 | $10.48 | $10.48 | 39,230 | — | — |
| 2022-07-14 | $10.80 | $10.80 | 60,475 | — | — |
| 2022-07-13 | $12.00 | $12.00 | 182,205 | — | — |
| 2022-07-12 | $17.52 | $17.52 | 8,500 | — | — |
| 2022-07-11 | $17.76 | $17.76 | 10,693 | — | — |
| 2022-07-08 | $18.24 | $18.24 | 28,958 | — | — |
| 2022-07-07 | $18.36 | $18.36 | 13,868 | — | — |
| 2022-07-06 | $18.00 | $18.00 | 8,433 | — | — |
| 2022-07-05 | $18.40 | $18.40 | 7,608 | — | — |
| 2022-07-01 | $18.04 | $18.04 | 13,938 | — | — |
| 2022-06-30 | $18.16 | $18.16 | 22,588 | — | — |
| 2022-06-29 | $19.32 | $19.32 | 25,463 | — | — |
| 2022-06-28 | $19.08 | $19.08 | 10,768 | — | — |
| 2022-06-27 | $20.00 | $20.00 | 18,133 | — | — |
| 2022-06-24 | $21.60 | $21.60 | 25,445 | — | — |
| 2022-06-23 | $20.56 | $20.56 | 19,983 | — | — |
| 2022-06-22 | $20.80 | $20.80 | 33,963 | — | — |
| 2022-06-21 | $20.28 | $20.28 | 13,228 | — | — |
| 2022-06-17 | $20.68 | $20.68 | 19,308 | — | — |
| 2022-06-16 | $20.00 | $20.00 | 33,395 | — | — |
| 2022-06-15 | $20.36 | $20.36 | 22,943 | — | — |
| 2022-06-14 | $18.60 | $18.60 | 15,828 | — | — |
| 2022-06-13 | $19.20 | $19.20 | 57,615 | — | — |
| 2022-06-10 | $20.04 | $20.04 | 25,303 | — | — |
| 2022-06-09 | $20.68 | $20.68 | 36,933 | — | — |
| 2022-06-08 | $21.16 | $21.16 | 27,690 | — | — |
| 2022-06-07 | $21.04 | $21.04 | 37,283 | — | — |
| 2022-06-06 | $21.84 | $21.84 | 30,213 | — | — |
| 2022-06-03 | $22.40 | $22.40 | 27,600 | — | — |
| 2022-06-02 | $23.08 | $23.08 | 80,133 | — | — |
| 2022-06-01 | $22.08 | $22.08 | 42,088 | — | — |
| 2022-05-31 | $22.92 | $22.92 | 93,703 | — | — |
| 2022-05-27 | $23.00 | $23.00 | 57,338 | — | — |
| 2022-05-26 | $24.52 | $24.52 | 67,895 | — | — |
| 2022-05-25 | $25.40 | $25.40 | 142,360 | — | — |
| 2022-05-24 | $29.00 | $29.00 | 1,159,033 | — | — |
| 2022-05-23 | $24.96 | $24.96 | 56,595 | — | — |
| 2022-05-20 | $21.84 | $21.84 | 22,693 | — | — |
| 2022-05-19 | $22.72 | $22.72 | 39,658 | — | — |
| 2022-05-18 | $24.00 | $24.00 | 88,140 | — | — |
| 2022-05-17 | $24.00 | $24.00 | 232,628 | — | — |
| 2022-05-16 | $19.08 | $19.08 | 24,163 | — | — |
| 2022-05-13 | $18.40 | $18.40 | 36,035 | — | — |
| 2022-05-12 | $17.08 | $17.08 | 29,330 | — | — |
| 2022-05-11 | $17.72 | $17.72 | 37,023 | — | — |
| 2022-05-10 | $18.04 | $18.04 | 37,818 | — | — |
| 2022-05-09 | $20.68 | $20.68 | 48,925 | — | — |
| 2022-05-06 | $24.16 | $24.16 | 89,985 | — | — |
| 2022-05-05 | $24.92 | $24.92 | 37,183 | — | — |
| 2022-05-04 | $25.80 | $25.80 | 101,328 | — | — |
| 2022-05-03 | $24.84 | $24.84 | 61,278 | — | — |
| 2022-05-02 | $26.80 | $26.80 | 32,280 | — | — |
| 2022-04-29 | $26.88 | $26.88 | 50,075 | — | — |
| 2022-04-28 | $26.80 | $26.80 | 36,935 | — | — |
| 2022-04-27 | $26.64 | $26.64 | 74,120 | — | — |
| 2022-04-26 | $26.28 | $26.28 | 64,015 | — | — |
| 2022-04-25 | $28.80 | $28.80 | 78,865 | — | — |
| 2022-04-22 | $31.76 | $31.76 | 120,228 | — | — |
| 2022-04-21 | $30.92 | $30.92 | 919,665 | — | — |
| 2022-04-20 | $26.12 | $26.12 | 95,873 | — | — |
| 2022-04-19 | $31.12 | $31.12 | 101,728 | — | — |
| 2022-04-18 | $29.68 | $29.68 | 131,640 | — | — |
| 2022-04-14 | $36.08 | $36.08 | 224,893 | — | — |
| 2022-04-13 | $45.20 | $45.20 | 109,628 | — | — |
| 2022-04-12 | $47.60 | $47.60 | 216,578 | — | — |
| 2022-04-11 | $52.00 | $52.00 | 348,448 | — | — |
| 2022-04-08 | $48.00 | $48.00 | 261,520 | — | — |
| 2022-04-07 | $48.00 | $48.00 | 182,578 | — | — |
| 2022-04-06 | $45.60 | $45.60 | 445,303 | — | — |
| 2022-04-05 | $67.60 | $67.60 | 373,493 | — | — |
| 2022-04-04 | $64.40 | $64.40 | 261,260 | — | — |
| 2022-04-01 | $69.20 | $69.20 | 724,293 | — | — |
| 2022-03-31 | $61.60 | $61.60 | 166,410 | — | — |
| 2022-03-30 | $62.40 | $62.40 | 317,693 | — | — |
| 2022-03-29 | $55.60 | $55.60 | 1,796,410 | — | — |
| 2022-03-28 | $47.20 | $47.20 | 120,250 | — | — |
| 2022-03-25 | $44.80 | $44.80 | 287,700 | — | — |
| 2022-03-24 | $39.92 | $39.92 | 74,018 | — | — |
| 2022-03-23 | $45.20 | $45.20 | 99,553 | — | — |
| 2022-03-22 | $48.80 | $48.80 | 207,078 | — | — |
| 2022-03-21 | $53.20 | $53.20 | 550,315 | — | — |
| 2022-03-18 | $44.80 | $44.80 | 369,475 | — | — |
| 2022-03-17 | $38.00 | $38.00 | 133,983 | — | — |
| 2022-03-16 | $40.80 | $40.80 | 218,190 | — | — |
| 2022-03-15 | $38.52 | $38.52 | 1,395,050 | — | — |
| 2022-03-14 | $36.40 | $36.40 | 1,151,820 | — | — |
| 2022-03-11 | $31.20 | $31.20 | 4,550,693 | — | — |
| 2022-03-10 | $21.52 | $21.52 | 33,045 | — | — |
| 2022-03-09 | $22.80 | $22.80 | 118,530 | — | — |
| 2022-03-08 | $23.60 | $23.60 | 271,640 | — | — |
| 2022-03-07 | $18.76 | $18.76 | 107,943 | — | — |
| 2022-03-04 | $20.52 | $20.52 | 66,495 | — | — |
| 2022-03-03 | $25.00 | $25.00 | 68,838 | — | — |
| 2022-03-02 | $24.40 | $24.40 | 95,313 | — | — |
| 2022-03-01 | $23.60 | $23.60 | 553,170 | — | — |
| 2022-02-28 | $23.60 | $23.60 | 311,045 | — | — |
| 2022-02-25 | $23.92 | $23.92 | 662,705 | — | — |
| 2022-02-24 | $16.44 | $16.44 | 180,528 | — | — |
| 2022-02-23 | $14.52 | $14.52 | 67,448 | — | — |
| 2022-02-22 | $17.32 | $17.32 | 242,828 | — | — |
| 2022-02-18 | $15.16 | $15.16 | 93,778 | — | — |
| 2022-02-17 | $21.44 | $21.44 | 13,953 | — | — |
| 2022-02-16 | $22.80 | $22.80 | 14,530 | — | — |
| 2022-02-15 | $22.80 | $22.80 | 58,538 | — | — |
| 2022-02-14 | $19.80 | $19.80 | 20,300 | — | — |
| 2022-02-11 | $22.40 | $22.40 | 19,153 | — | — |
| 2022-02-10 | $27.28 | $27.28 | 8,030 | — | — |
| 2022-02-09 | $28.64 | $28.64 | 7,303 | — | — |
| 2022-02-08 | $27.88 | $27.88 | 5,875 | — | — |
| 2022-02-07 | $27.00 | $27.00 | 3,220 | — | — |
| 2022-02-04 | $27.20 | $27.20 | 5,755 | — | — |
| 2022-02-03 | $27.24 | $27.24 | 9,350 | — | — |
| 2022-02-02 | $28.00 | $28.00 | 6,713 | — | — |
| 2022-02-01 | $29.20 | $29.20 | 9,175 | — | — |
| 2022-01-31 | $29.20 | $29.20 | 21,825 | — | — |
| 2022-01-28 | $29.32 | $29.32 | 14,650 | — | — |
| 2022-01-27 | $28.80 | $28.80 | 19,280 | — | — |
| 2022-01-26 | $35.60 | $35.60 | 16,245 | — | — |
| 2022-01-25 | $36.76 | $36.76 | 38,475 | — | — |
| 2022-01-24 | $41.60 | $41.60 | 16,568 | — | — |
| 2022-01-21 | $44.80 | $44.80 | 77,130 | — | — |
| 2022-01-20 | $43.60 | $43.60 | 40,548 | — | — |
| 2022-01-19 | $45.60 | $45.60 | 39,968 | — | — |
| 2022-01-18 | $46.00 | $46.00 | 234,408 | — | — |
| 2022-01-14 | $64.80 | $64.80 | 3,578,868 | — | — |
| 2022-01-13 | $42.40 | $42.40 | 883 | — | — |
| 2022-01-12 | $44.00 | $44.00 | 985 | — | — |
| 2022-01-11 | $44.40 | $44.40 | 2,678 | — | — |
| 2022-01-10 | $42.80 | $42.80 | 5,830 | — | — |
| 2022-01-07 | $48.40 | $48.40 | 3,510 | — | — |
| 2022-01-06 | $50.40 | $50.40 | 11,275 | — | — |
| 2022-01-05 | $46.80 | $46.80 | 7,710 | — | — |
| 2022-01-04 | $46.00 | $46.00 | 4,938 | — | — |
| 2022-01-03 | $46.40 | $46.40 | 4,863 | — | — |