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
- 2022-04-12 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 | $3.30 | $3.30 | 3,450 | — | — |
| 2022-12-29 | $3.40 | $3.40 | 16,810 | — | — |
| 2022-12-28 | $3.30 | $3.30 | 7,360 | — | — |
| 2022-12-27 | $3.25 | $3.25 | 3,070 | — | — |
| 2022-12-23 | $3.47 | $3.47 | 2,640 | — | — |
| 2022-12-22 | $3.33 | $3.33 | 6,190 | — | — |
| 2022-12-21 | $3.45 | $3.45 | 17,890 | — | — |
| 2022-12-20 | $3.19 | $3.19 | 9,390 | — | — |
| 2022-12-19 | $3.20 | $3.20 | 15,680 | — | — |
| 2022-12-16 | $3.18 | $3.18 | 7,480 | — | — |
| 2022-12-15 | $3.20 | $3.20 | 17,450 | — | — |
| 2022-12-14 | $3.38 | $3.38 | 26,280 | — | — |
| 2022-12-13 | $3.33 | $3.33 | 39,810 | — | — |
| 2022-12-12 | $3.50 | $3.50 | 3,120 | — | — |
| 2022-12-09 | $3.50 | $3.50 | 18,580 | — | — |
| 2022-12-08 | $3.50 | $3.50 | 17,830 | — | — |
| 2022-12-07 | $3.48 | $3.48 | 30,510 | — | — |
| 2022-12-06 | $3.76 | $3.76 | 29,830 | — | — |
| 2022-12-05 | $4.24 | $4.24 | 15,520 | — | — |
| 2022-12-02 | $4.05 | $4.05 | 32,120 | — | — |
| 2022-12-01 | $4.22 | $4.22 | 77,040 | — | — |
| 2022-11-30 | $5.50 | $5.50 | 337,300 | — | — |
| 2022-11-29 | $4.85 | $4.85 | 17,710 | — | — |
| 2022-11-28 | $4.51 | $4.51 | 9,600 | — | — |
| 2022-11-25 | $4.68 | $4.68 | 7,500 | — | — |
| 2022-11-23 | $4.80 | $4.80 | 11,950 | — | — |
| 2022-11-22 | $4.90 | $4.90 | 2,010 | — | — |
| 2022-11-21 | $4.91 | $4.91 | 4,500 | — | — |
| 2022-11-18 | $4.91 | $4.91 | 2,360 | — | — |
| 2022-11-17 | $4.90 | $4.90 | 15,230 | — | — |
| 2022-11-16 | $5.01 | $5.01 | 12,770 | — | — |
| 2022-11-15 | $5.16 | $5.16 | 59,490 | — | — |
| 2022-11-14 | $5.11 | $5.11 | 24,680 | — | — |
| 2022-11-11 | $5.80 | $5.80 | 11,290 | — | — |
| 2022-11-10 | $5.70 | $5.70 | 19,130 | — | — |
| 2022-11-09 | $5.15 | $5.15 | 29,350 | — | — |
| 2022-11-08 | $5.73 | $5.73 | 8,090 | — | — |
| 2022-11-07 | $6.27 | $6.27 | 31,760 | — | — |
| 2022-11-04 | $7.20 | $7.20 | 10,220 | — | — |
| 2022-11-03 | $7.70 | $7.70 | 11,180 | — | — |
| 2022-11-02 | $8.88 | $8.88 | 10,220 | — | — |
| 2022-11-01 | $9.00 | $9.00 | 22,870 | — | — |
| 2022-10-31 | $10.60 | $10.60 | 48,190 | — | — |
| 2022-10-28 | $13.50 | $13.50 | 106,400 | — | — |
| 2022-10-27 | $16.00 | $16.00 | 69,690 | — | — |
| 2022-10-26 | $15.40 | $15.40 | 157,830 | — | — |
| 2022-10-25 | $14.20 | $14.20 | 3,480 | — | — |
| 2022-10-24 | $14.90 | $14.90 | 1,840 | — | — |
| 2022-10-21 | $14.10 | $14.10 | 14,580 | — | — |
| 2022-10-20 | $15.20 | $15.20 | 5,250 | — | — |
| 2022-10-19 | $18.00 | $18.00 | 2,490 | — | — |
| 2022-10-18 | $19.40 | $19.40 | 2,650 | — | — |
| 2022-10-17 | $19.50 | $19.50 | 6,270 | — | — |
| 2022-10-14 | $18.50 | $18.50 | 3,640 | — | — |
| 2022-10-13 | $17.80 | $17.80 | 3,980 | — | — |
| 2022-10-12 | $18.00 | $18.00 | 730 | — | — |
| 2022-10-11 | $18.30 | $18.30 | 7,290 | — | — |
| 2022-10-10 | $20.40 | $20.40 | 8,530 | — | — |
| 2022-10-07 | $21.90 | $21.90 | 3,990 | — | — |
| 2022-10-06 | $22.00 | $22.00 | 4,080 | — | — |
| 2022-10-05 | $22.60 | $22.60 | 4,470 | — | — |
| 2022-10-04 | $21.70 | $21.70 | 1,200 | — | — |
| 2022-10-03 | $21.80 | $21.80 | 2,480 | — | — |
| 2022-09-30 | $22.10 | $22.10 | 9,810 | — | — |
| 2022-09-29 | $21.90 | $21.90 | 7,980 | — | — |
| 2022-09-28 | $22.10 | $22.10 | 5,780 | — | — |
| 2022-09-27 | $22.00 | $22.00 | 16,540 | — | — |
| 2022-09-26 | $22.00 | $22.00 | 9,280 | — | — |
| 2022-09-23 | $22.00 | $22.00 | 4,450 | — | — |
| 2022-09-22 | $21.60 | $21.60 | 11,610 | — | — |
| 2022-09-21 | $22.90 | $22.90 | 9,630 | — | — |
| 2022-09-20 | $22.00 | $22.00 | 11,000 | — | — |
| 2022-09-19 | $22.05 | $22.05 | 16,910 | — | — |
| 2022-09-16 | $22.95 | $22.95 | 12,710 | — | — |
| 2022-09-15 | $22.40 | $22.40 | 20,560 | — | — |
| 2022-09-14 | $23.30 | $23.30 | 12,280 | — | — |
| 2022-09-13 | $23.30 | $23.30 | 19,450 | — | — |
| 2022-09-12 | $25.30 | $25.30 | 21,770 | — | — |
| 2022-09-09 | $25.20 | $25.20 | 37,550 | — | — |
| 2022-09-08 | $25.70 | $25.70 | 20,230 | — | — |
| 2022-09-07 | $24.40 | $24.40 | 26,230 | — | — |
| 2022-09-06 | $25.00 | $25.00 | 15,050 | — | — |
| 2022-09-02 | $24.10 | $24.10 | 14,370 | — | — |
| 2022-09-01 | $24.30 | $24.30 | 19,050 | — | — |
| 2022-08-31 | $26.50 | $26.50 | 44,470 | — | — |
| 2022-08-30 | $25.20 | $25.20 | 16,780 | — | — |
| 2022-08-29 | $26.30 | $26.30 | 25,310 | — | — |
| 2022-08-26 | $26.20 | $26.20 | 12,720 | — | — |
| 2022-08-25 | $26.90 | $26.90 | 32,650 | — | — |
| 2022-08-24 | $29.20 | $29.20 | 65,300 | — | — |
| 2022-08-23 | $35.90 | $35.90 | 70,510 | — | — |
| 2022-08-22 | $51.70 | $51.70 | 43,060 | — | — |
| 2022-08-19 | $77.50 | $77.50 | 121,370 | — | — |
| 2022-08-18 | $85.10 | $85.10 | 60,760 | — | — |
| 2022-08-17 | $63.80 | $63.80 | 18,960 | — | — |
| 2022-08-16 | $62.60 | $62.60 | 24,580 | — | — |
| 2022-08-15 | $59.40 | $59.40 | 13,320 | — | — |
| 2022-08-12 | $51.80 | $51.80 | 20,080 | — | — |
| 2022-08-11 | $48.90 | $48.90 | 19,080 | — | — |
| 2022-08-10 | $47.30 | $47.30 | 37,910 | — | — |
| 2022-08-09 | $39.90 | $39.90 | 15,580 | — | — |
| 2022-08-08 | $39.70 | $39.70 | 13,260 | — | — |
| 2022-08-05 | $38.90 | $38.90 | 14,630 | — | — |
| 2022-08-04 | $41.70 | $41.70 | 11,760 | — | — |
| 2022-08-03 | $38.90 | $38.90 | 37,030 | — | — |
| 2022-08-02 | $39.80 | $39.80 | 17,430 | — | — |
| 2022-08-01 | $39.50 | $39.50 | 17,260 | — | — |
| 2022-07-29 | $39.00 | $39.00 | 44,600 | — | — |
| 2022-07-28 | $39.80 | $39.80 | 48,240 | — | — |
| 2022-07-27 | $38.20 | $38.20 | 26,050 | — | — |
| 2022-07-26 | $41.60 | $41.60 | 37,620 | — | — |
| 2022-07-25 | $47.90 | $47.90 | 28,030 | — | — |
| 2022-07-22 | $53.50 | $53.50 | 32,470 | — | — |
| 2022-07-21 | $57.60 | $57.60 | 33,140 | — | — |
| 2022-07-20 | $55.50 | $55.50 | 34,080 | — | — |
| 2022-07-19 | $54.90 | $54.90 | 33,710 | — | — |
| 2022-07-18 | $56.10 | $56.10 | 60,700 | — | — |
| 2022-07-15 | $55.60 | $55.60 | 29,570 | — | — |
| 2022-07-14 | $59.60 | $59.60 | 56,610 | — | — |
| 2022-07-13 | $59.00 | $59.00 | 60,980 | — | — |
| 2022-07-12 | $61.00 | $61.00 | 57,190 | — | — |
| 2022-07-11 | $58.50 | $58.50 | 25,440 | — | — |
| 2022-07-08 | $60.00 | $60.00 | 37,660 | — | — |
| 2022-07-07 | $64.70 | $64.70 | 44,010 | — | — |
| 2022-07-06 | $59.60 | $59.60 | 43,330 | — | — |
| 2022-07-05 | $61.90 | $61.90 | 43,490 | — | — |
| 2022-07-01 | $59.70 | $59.70 | 41,430 | — | — |
| 2022-06-30 | $59.00 | $59.00 | 43,760 | — | — |
| 2022-06-29 | $59.00 | $59.00 | 16,150 | — | — |
| 2022-06-28 | $63.30 | $63.30 | 25,020 | — | — |
| 2022-06-27 | $65.20 | $65.20 | 35,750 | — | — |
| 2022-06-24 | $65.50 | $65.50 | 42,640 | — | — |
| 2022-06-23 | $95.60 | $95.60 | 32,680 | — | — |
| 2022-06-22 | $106.80 | $106.80 | 11,510 | — | — |
| 2022-06-21 | $105.60 | $105.60 | 18,240 | — | — |
| 2022-06-17 | $96.80 | $96.80 | 2,230 | — | — |
| 2022-06-16 | $91.20 | $91.20 | 6,390 | — | — |
| 2022-06-15 | $93.30 | $93.30 | 6,720 | — | — |
| 2022-06-14 | $94.10 | $94.10 | 14,360 | — | — |
| 2022-06-13 | $84.10 | $84.10 | 3,680 | — | — |
| 2022-06-10 | $83.30 | $83.30 | 3,730 | — | — |
| 2022-06-09 | $82.70 | $82.70 | 14,340 | — | — |
| 2022-06-08 | $87.50 | $87.50 | 11,830 | — | — |
| 2022-06-07 | $84.70 | $84.70 | 17,590 | — | — |
| 2022-06-06 | $83.30 | $83.30 | 12,720 | — | — |
| 2022-06-03 | $83.50 | $83.50 | 10,660 | — | — |
| 2022-06-02 | $78.00 | $78.00 | 3,870 | — | — |
| 2022-06-01 | $77.10 | $77.10 | 9,990 | — | — |
| 2022-05-31 | $82.10 | $82.10 | 74,110 | — | — |
| 2022-05-27 | $77.40 | $77.40 | 6,290 | — | — |
| 2022-05-26 | $78.00 | $78.00 | 23,750 | — | — |
| 2022-05-25 | $67.40 | $67.40 | 12,740 | — | — |
| 2022-05-24 | $61.70 | $61.70 | 7,250 | — | — |
| 2022-05-23 | $59.90 | $59.90 | 1,290 | — | — |
| 2022-05-20 | $61.00 | $61.00 | 116,690 | — | — |
| 2022-05-19 | $64.00 | $64.00 | 120,600 | — | — |
| 2022-05-18 | $58.50 | $58.50 | 3,060 | — | — |
| 2022-05-17 | $60.00 | $60.00 | 17,810 | — | — |
| 2022-05-16 | $60.00 | $60.00 | 5,410 | — | — |
| 2022-05-13 | $59.40 | $59.40 | 5,830 | — | — |
| 2022-05-12 | $58.10 | $58.10 | 21,290 | — | — |
| 2022-05-11 | $58.10 | $58.10 | 31,780 | — | — |
| 2022-05-10 | $57.02 | $57.02 | 54,400 | — | — |
| 2022-05-09 | $57.40 | $57.40 | 33,900 | — | — |
| 2022-05-06 | $57.50 | $57.50 | 21,600 | — | — |
| 2022-05-05 | $56.50 | $56.50 | 58,230 | — | — |
| 2022-05-04 | $59.90 | $59.90 | 108,470 | — | — |
| 2022-05-03 | $62.10 | $62.10 | 228,080 | — | — |
| 2022-05-02 | $57.10 | $57.10 | 30,480 | — | — |
| 2022-04-29 | $57.50 | $57.50 | 173,730 | — | — |
| 2022-04-28 | $59.60 | $59.60 | 74,960 | — | — |
| 2022-04-27 | $61.20 | $61.20 | 322,380 | — | — |
| 2022-04-26 | $58.10 | $58.10 | 54,920 | — | — |
| 2022-04-25 | $59.70 | $59.70 | 24,990 | — | — |
| 2022-04-22 | $62.30 | $62.30 | 316,220 | — | — |
| 2022-04-21 | $57.70 | $57.70 | 46,320 | — | — |
| 2022-04-20 | $58.00 | $58.00 | 51,910 | — | — |
| 2022-04-19 | $60.70 | $60.70 | 44,690 | — | — |
| 2022-04-18 | $63.50 | $63.50 | 111,440 | — | — |
| 2022-04-14 | $79.50 | $79.50 | 673,480 | — | — |
| 2022-04-13 | $194.30 | $194.30 | 338,570 | — | — |
| 2022-04-12 | $305.00 | $305.00 | 119,640 | — | — |