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
- 2021-05-13 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 | $2.00 | $2.00 | 1,106,100 | — | — |
| 2022-12-29 | $1.49 | $1.49 | 483,980 | — | — |
| 2022-12-28 | $1.39 | $1.39 | 695,120 | — | — |
| 2022-12-27 | $1.39 | $1.39 | 3,847,860 | — | — |
| 2022-12-23 | $1.20 | $1.20 | 638,940 | — | — |
| 2022-12-22 | $1.15 | $1.15 | 546,020 | — | — |
| 2022-12-21 | $1.10 | $1.10 | 2,801,960 | — | — |
| 2022-12-20 | $1.03 | $1.03 | 828,300 | — | — |
| 2022-12-19 | $1.53 | $1.52 | 379,520 | — | — |
| 2022-12-16 | $1.66 | $1.66 | 290,500 | — | — |
| 2022-12-15 | $1.82 | $1.82 | 442,340 | — | — |
| 2022-12-14 | $2.05 | $2.05 | 170,320 | — | — |
| 2022-12-13 | $2.10 | $2.10 | 271,160 | — | — |
| 2022-12-12 | $2.20 | $2.20 | 340,040 | — | — |
| 2022-12-09 | $2.25 | $2.25 | 144,100 | — | — |
| 2022-12-08 | $2.40 | $2.40 | 241,680 | — | — |
| 2022-12-07 | $2.43 | $2.43 | 125,840 | — | — |
| 2022-12-06 | $2.63 | $2.63 | 103,540 | — | — |
| 2022-12-05 | $2.80 | $2.80 | 123,920 | — | — |
| 2022-12-02 | $2.95 | $2.95 | 202,040 | — | — |
| 2022-12-01 | $3.12 | $3.12 | 75,440 | — | — |
| 2022-11-30 | $3.08 | $3.08 | 109,280 | — | — |
| 2022-11-29 | $3.31 | $3.31 | 33,820 | — | — |
| 2022-11-28 | $3.45 | $3.45 | 97,920 | — | — |
| 2022-11-25 | $3.55 | $3.55 | 39,880 | — | — |
| 2022-11-23 | $3.84 | $3.84 | 51,220 | — | — |
| 2022-11-22 | $4.07 | $4.07 | 120,600 | — | — |
| 2022-11-21 | $4.25 | $4.25 | 68,300 | — | — |
| 2022-11-18 | $4.35 | $4.35 | 144,480 | — | — |
| 2022-11-17 | $4.97 | $4.97 | 117,340 | — | — |
| 2022-11-16 | $5.65 | $5.65 | 85,880 | — | — |
| 2022-11-15 | $6.20 | $6.20 | 45,880 | — | — |
| 2022-11-14 | $6.00 | $6.00 | 43,900 | — | — |
| 2022-11-11 | $6.15 | $6.15 | 174,500 | — | — |
| 2022-11-10 | $6.00 | $6.00 | 41,680 | — | — |
| 2022-11-09 | $6.30 | $6.30 | 23,200 | — | — |
| 2022-11-08 | $5.90 | $5.90 | 12,580 | — | — |
| 2022-11-07 | $6.00 | $6.00 | 32,600 | — | — |
| 2022-11-04 | $5.75 | $5.75 | 14,660 | — | — |
| 2022-11-03 | $5.35 | $5.35 | 17,580 | — | — |
| 2022-11-02 | $5.55 | $5.55 | 26,760 | — | — |
| 2022-11-01 | $5.75 | $5.75 | 50,040 | — | — |
| 2022-10-31 | $6.65 | $6.65 | 33,180 | — | — |
| 2022-10-28 | $7.10 | $7.10 | 43,240 | — | — |
| 2022-10-27 | $7.45 | $7.45 | 32,900 | — | — |
| 2022-10-26 | $7.20 | $7.20 | 46,180 | — | — |
| 2022-10-25 | $7.50 | $7.50 | 63,680 | — | — |
| 2022-10-24 | $7.35 | $7.35 | 32,500 | — | — |
| 2022-10-21 | $7.85 | $7.85 | 29,840 | — | — |
| 2022-10-20 | $7.70 | $7.70 | 33,100 | — | — |
| 2022-10-19 | $8.00 | $8.00 | 135,560 | — | — |
| 2022-10-18 | $7.60 | $7.60 | 65,240 | — | — |
| 2022-10-17 | $7.60 | $7.60 | 80,860 | — | — |
| 2022-10-14 | $7.85 | $7.85 | 46,040 | — | — |
| 2022-10-13 | $7.70 | $7.70 | 71,220 | — | — |
| 2022-10-12 | $7.15 | $7.15 | 46,760 | — | — |
| 2022-10-11 | $8.00 | $8.00 | 59,560 | — | — |
| 2022-10-10 | $8.50 | $8.50 | 59,120 | — | — |
| 2022-10-07 | $9.80 | $9.80 | 59,860 | — | — |
| 2022-10-06 | $10.60 | $10.60 | 51,260 | — | — |
| 2022-10-05 | $11.65 | $11.65 | 62,880 | — | — |
| 2022-10-04 | $11.50 | $11.50 | 36,960 | — | — |
| 2022-10-03 | $11.10 | $11.10 | 62,440 | — | — |
| 2022-09-30 | $11.20 | $11.20 | 215,100 | — | — |
| 2022-09-29 | $13.55 | $13.55 | 141,460 | — | — |
| 2022-09-28 | $15.15 | $15.15 | 321,120 | — | — |
| 2022-09-27 | $20.05 | $20.05 | 1,367,820 | — | — |
| 2022-09-26 | $14.80 | $14.80 | 30,740 | — | — |
| 2022-09-23 | $14.85 | $14.85 | 37,020 | — | — |
| 2022-09-22 | $15.15 | $15.15 | 106,080 | — | — |
| 2022-09-21 | $17.95 | $17.95 | 85,780 | — | — |
| 2022-09-20 | $21.20 | $21.20 | 70,500 | — | — |
| 2022-09-19 | $25.40 | $25.40 | 42,520 | — | — |
| 2022-09-16 | $34.75 | $34.75 | 252,160 | — | — |
| 2022-09-15 | $33.60 | $33.60 | 29,600 | — | — |
| 2022-09-14 | $32.05 | $32.05 | 22,760 | — | — |
| 2022-09-13 | $31.80 | $31.80 | 35,220 | — | — |
| 2022-09-12 | $29.55 | $29.55 | 17,420 | — | — |
| 2022-09-09 | $29.30 | $29.30 | 26,680 | — | — |
| 2022-09-08 | $29.10 | $29.10 | 29,220 | — | — |
| 2022-09-07 | $30.15 | $30.15 | 25,620 | — | — |
| 2022-09-06 | $29.00 | $29.00 | 80,540 | — | — |
| 2022-09-02 | $24.50 | $24.50 | 11,860 | — | — |
| 2022-09-01 | $24.10 | $24.10 | 4,980 | — | — |
| 2022-08-31 | $24.60 | $24.60 | 12,000 | — | — |
| 2022-08-30 | $23.50 | $23.50 | 31,400 | — | — |
| 2022-08-29 | $24.30 | $24.30 | 4,620 | — | — |
| 2022-08-26 | $23.95 | $23.95 | 19,120 | — | — |
| 2022-08-25 | $24.90 | $24.90 | 11,660 | — | — |
| 2022-08-24 | $25.75 | $25.75 | 15,000 | — | — |
| 2022-08-23 | $26.00 | $26.00 | 50,980 | — | — |
| 2022-08-22 | $26.45 | $26.45 | 25,200 | — | — |
| 2022-08-19 | $27.60 | $27.60 | 183,440 | — | — |
| 2022-08-18 | $34.90 | $34.90 | 105,960 | — | — |
| 2022-08-17 | $28.40 | $28.40 | 51,700 | — | — |
| 2022-08-16 | $29.15 | $29.15 | 80,860 | — | — |
| 2022-08-15 | $26.95 | $26.95 | 29,540 | — | — |
| 2022-08-12 | $25.80 | $25.80 | 45,260 | — | — |
| 2022-08-11 | $28.15 | $28.15 | 167,580 | — | — |
| 2022-08-10 | $26.00 | $26.00 | 1,170,840 | — | — |
| 2022-08-09 | $21.35 | $21.35 | 31,540 | — | — |
| 2022-08-08 | $20.65 | $20.65 | 11,360 | — | — |
| 2022-08-05 | $21.80 | $21.80 | 13,700 | — | — |
| 2022-08-04 | $22.55 | $22.55 | 33,980 | — | — |
| 2022-08-03 | $21.10 | $21.10 | 17,940 | — | — |
| 2022-08-02 | $22.15 | $22.15 | 28,960 | — | — |
| 2022-08-01 | $23.50 | $23.50 | 74,020 | — | — |
| 2022-07-29 | $21.20 | $21.20 | 29,420 | — | — |
| 2022-07-28 | $21.20 | $21.20 | 19,260 | — | — |
| 2022-07-27 | $21.60 | $21.60 | 67,560 | — | — |
| 2022-07-26 | $22.10 | $22.10 | 60,120 | — | — |
| 2022-07-25 | $23.05 | $23.05 | 67,040 | — | — |
| 2022-07-22 | $22.70 | $22.70 | 322,480 | — | — |
| 2022-07-21 | $22.45 | $22.45 | 42,160 | — | — |
| 2022-07-20 | $22.40 | $22.40 | 104,640 | — | — |
| 2022-07-19 | $22.90 | $22.90 | 51,700 | — | — |
| 2022-07-18 | $22.50 | $22.50 | 36,120 | — | — |
| 2022-07-15 | $24.60 | $24.60 | 43,020 | — | — |
| 2022-07-14 | $25.70 | $25.70 | 45,080 | — | — |
| 2022-07-13 | $26.95 | $26.95 | 53,860 | — | — |
| 2022-07-12 | $26.10 | $26.10 | 98,300 | — | — |
| 2022-07-11 | $29.75 | $29.75 | 157,300 | — | — |
| 2022-07-08 | $34.45 | $34.45 | 1,550,140 | — | — |
| 2022-07-07 | $36.85 | $36.85 | 7,666,960 | — | — |
| 2022-07-06 | $20.00 | $20.00 | 22,360 | — | — |
| 2022-07-05 | $21.15 | $21.15 | 21,840 | — | — |
| 2022-07-01 | $21.50 | $21.50 | 51,440 | — | — |
| 2022-06-30 | $23.15 | $23.15 | 296,320 | — | — |
| 2022-06-29 | $30.55 | $30.55 | 335,620 | — | — |
| 2022-06-28 | $23.60 | $23.60 | 72,360 | — | — |
| 2022-06-27 | $30.40 | $30.40 | 45,580 | — | — |
| 2022-06-24 | $33.25 | $33.25 | 53,000 | — | — |
| 2022-06-23 | $33.35 | $33.35 | 121,540 | — | — |
| 2022-06-22 | $38.35 | $38.35 | 173,660 | — | — |
| 2022-06-21 | $34.25 | $34.25 | 210,080 | — | — |
| 2022-06-17 | $50.00 | $50.00 | 107,400 | — | — |
| 2022-06-16 | $29.80 | $29.80 | 10,920 | — | — |
| 2022-06-15 | $30.90 | $30.90 | 14,500 | — | — |
| 2022-06-14 | $29.80 | $29.80 | 25,500 | — | — |
| 2022-06-13 | $29.75 | $29.75 | 76,000 | — | — |
| 2022-06-10 | $45.30 | $45.30 | 44,640 | — | — |
| 2022-06-09 | $47.33 | $47.33 | 17,040 | — | — |
| 2022-06-08 | $49.80 | $49.80 | 42,380 | — | — |
| 2022-06-07 | $49.80 | $49.80 | 37,040 | — | — |
| 2022-06-06 | $49.80 | $49.80 | 66,500 | — | — |
| 2022-06-03 | $49.75 | $49.75 | 53,340 | — | — |
| 2022-06-02 | $49.70 | $49.70 | 692,000 | — | — |
| 2022-06-01 | $49.72 | $49.72 | 9,580 | — | — |
| 2022-05-31 | $49.75 | $49.75 | 8,560 | — | — |
| 2022-05-27 | $49.72 | $49.72 | 15,520 | — | — |
| 2022-05-26 | $49.70 | $49.70 | 15,540 | — | — |
| 2022-05-25 | $49.70 | $49.70 | 23,200 | — | — |
| 2022-05-24 | $49.65 | $49.65 | 5,800 | — | — |
| 2022-05-23 | $49.65 | $49.65 | 1,100 | — | — |
| 2022-05-20 | $49.65 | $49.65 | 1,340 | — | — |
| 2022-05-19 | $49.65 | $49.65 | 13,660 | — | — |
| 2022-05-18 | $49.65 | $49.65 | 30,100 | — | — |
| 2022-05-17 | $49.65 | $49.65 | 94,760 | — | — |
| 2022-05-16 | $49.47 | $49.47 | 14,740 | — | — |
| 2022-05-13 | $49.50 | $49.50 | 100,440 | — | — |
| 2022-05-12 | $49.40 | $49.40 | 8,400 | — | — |
| 2022-05-11 | $49.45 | $49.45 | 28,860 | — | — |
| 2022-05-10 | $49.45 | $49.45 | 20,700 | — | — |
| 2022-05-09 | $49.38 | $49.38 | 11,020 | — | — |
| 2022-05-06 | $49.40 | $49.40 | 12,500 | — | — |
| 2022-05-05 | $49.45 | $49.45 | 180 | — | — |
| 2022-05-04 | $49.45 | $49.45 | 100,960 | — | — |
| 2022-05-03 | $49.60 | $49.60 | 40 | — | — |
| 2022-05-02 | $49.60 | $49.60 | 300 | — | — |
| 2022-04-29 | $49.60 | $49.60 | 5,120 | — | — |
| 2022-04-28 | $49.65 | $49.65 | 17,560 | — | — |
| 2022-04-27 | $49.60 | $49.60 | 80 | — | — |
| 2022-04-26 | $49.60 | $49.60 | 720 | — | — |
| 2022-04-25 | $49.60 | $49.60 | 220 | — | — |
| 2022-04-22 | $49.60 | $49.60 | 16,540 | — | — |
| 2022-04-21 | $49.63 | $49.63 | 80 | — | — |
| 2022-04-20 | $49.60 | $49.60 | 56,320 | — | — |
| 2022-04-19 | $49.60 | $49.60 | 5,980 | — | — |
| 2022-04-18 | $49.55 | $49.55 | 42,300 | — | — |
| 2022-04-14 | $49.65 | $49.65 | 12,660 | — | — |
| 2022-04-13 | $49.60 | $49.60 | 1,160 | — | — |
| 2022-04-12 | $49.60 | $49.60 | 1,440 | — | — |
| 2022-04-11 | $49.60 | $49.60 | 100 | — | — |
| 2022-04-08 | $49.55 | $49.55 | 6,660 | — | — |
| 2022-04-07 | $49.57 | $49.57 | 60 | — | — |
| 2022-04-06 | $49.58 | $49.58 | 138,100 | — | — |
| 2022-04-05 | $49.55 | $49.55 | 142,000 | — | — |
| 2022-04-04 | $49.55 | $49.55 | 18,940 | — | — |
| 2022-04-01 | $49.30 | $49.30 | 7,560 | — | — |
| 2022-03-31 | $49.30 | $49.30 | 6,880 | — | — |
| 2022-03-30 | $49.25 | $49.25 | 120 | — | — |
| 2022-03-29 | $49.28 | $49.28 | 40 | — | — |
| 2022-03-28 | $49.25 | $49.25 | 1,380 | — | — |
| 2022-03-25 | $49.25 | $49.25 | 940 | — | — |
| 2022-03-24 | $49.25 | $49.25 | 6,340 | — | — |
| 2022-03-23 | $49.21 | $49.21 | 40 | — | — |
| 2022-03-22 | $49.25 | $49.25 | 8,060 | — | — |
| 2022-03-21 | $49.25 | $49.25 | 6,040 | — | — |
| 2022-03-18 | $49.20 | $49.20 | 1,040 | — | — |
| 2022-03-17 | $49.35 | $49.35 | 82,960 | — | — |
| 2022-03-16 | $49.20 | $49.20 | 26,600 | — | — |
| 2022-03-15 | $49.20 | $49.20 | 32,400 | — | — |
| 2022-03-14 | $49.20 | $49.20 | 7,020 | — | — |
| 2022-03-11 | $49.45 | $49.45 | 105,260 | — | — |
| 2022-03-10 | $49.20 | $49.20 | 2,100 | — | — |
| 2022-03-09 | $49.15 | $49.15 | 8,880 | — | — |
| 2022-03-08 | $49.19 | $49.19 | 5,320 | — | — |
| 2022-03-07 | $49.15 | $49.15 | 66,180 | — | — |
| 2022-03-04 | $49.30 | $49.30 | 320 | — | — |
| 2022-03-03 | $49.30 | $49.30 | 1,780 | — | — |
| 2022-03-02 | $49.25 | $49.25 | 22,980 | — | — |
| 2022-03-01 | $49.25 | $49.25 | 2,200 | — | — |
| 2022-02-28 | $49.25 | $49.25 | 108,520 | — | — |
| 2022-02-25 | $49.30 | $49.30 | 2,420 | — | — |
| 2022-02-24 | $49.30 | $49.30 | 9,920 | — | — |
| 2022-02-23 | $49.40 | $49.40 | 204,620 | — | — |
| 2022-02-22 | $49.50 | $49.50 | 6,720 | — | — |
| 2022-02-18 | $49.35 | $49.35 | 140 | — | — |
| 2022-02-17 | $49.25 | $49.25 | 0 | — | — |
| 2022-02-16 | $49.25 | $49.25 | 15,400 | — | — |
| 2022-02-15 | $49.40 | $49.40 | 3,280 | — | — |
| 2022-02-14 | $49.35 | $49.35 | 5,500 | — | — |
| 2022-02-11 | $49.35 | $49.35 | 240 | — | — |
| 2022-02-10 | $49.40 | $49.40 | 160 | — | — |
| 2022-02-09 | $49.35 | $49.35 | 280 | — | — |
| 2022-02-08 | $49.35 | $49.35 | 10,260 | — | — |
| 2022-02-07 | $49.35 | $49.35 | 1,540 | — | — |
| 2022-02-04 | $49.30 | $49.30 | 75,760 | — | — |
| 2022-02-03 | $49.40 | $49.40 | 22,260 | — | — |
| 2022-02-02 | $49.45 | $49.45 | 420 | — | — |
| 2022-02-01 | $49.45 | $49.45 | 7,980 | — | — |
| 2022-01-31 | $49.45 | $49.45 | 22,780 | — | — |
| 2022-01-28 | $49.40 | $49.40 | 39,620 | — | — |
| 2022-01-27 | $49.30 | $49.30 | 980 | — | — |
| 2022-01-26 | $49.35 | $49.35 | 460 | — | — |
| 2022-01-25 | $49.35 | $49.35 | 1,420 | — | — |
| 2022-01-24 | $49.25 | $49.25 | 44,660 | — | — |
| 2022-01-21 | $49.30 | $49.30 | 1,580 | — | — |
| 2022-01-20 | $49.25 | $49.25 | 2,720 | — | — |
| 2022-01-19 | $49.15 | $49.15 | 920 | — | — |
| 2022-01-18 | $49.50 | $49.50 | 180 | — | — |
| 2022-01-14 | $49.15 | $49.15 | 5,880 | — | — |
| 2022-01-13 | $49.35 | $49.35 | 300 | — | — |
| 2022-01-12 | $49.50 | $49.50 | 240 | — | — |
| 2022-01-11 | $49.38 | $49.38 | 720 | — | — |
| 2022-01-10 | $49.55 | $49.55 | 740 | — | — |
| 2022-01-07 | $49.70 | $49.70 | 5,380 | — | — |
| 2022-01-06 | $49.60 | $49.60 | 102,900 | — | — |
| 2022-01-05 | $49.70 | $49.70 | 16,880 | — | — |
| 2022-01-04 | $49.45 | $49.45 | 1,300 | — | — |
| 2022-01-03 | $49.50 | $49.50 | 27,840 | — | — |