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
- 2022-05-17 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 | $5.91 | $5.91 | 3,360 |
| 2022-12-29 | $6.30 | $6.30 | 8,453 |
| 2022-12-28 | $7.01 | $7.01 | 3,153 |
| 2022-12-27 | $8.07 | $8.07 | 4,740 |
| 2022-12-23 | $7.52 | $7.52 | 1,873 |
| 2022-12-22 | $8.33 | $8.33 | 960 |
| 2022-12-21 | $8.07 | $8.07 | 1,973 |
| 2022-12-20 | $8.25 | $8.25 | 1,360 |
| 2022-12-19 | $9.30 | $9.30 | 1,180 |
| 2022-12-16 | $9.23 | $9.23 | 553 |
| 2022-12-15 | $9.60 | $9.60 | 3,860 |
| 2022-12-14 | $9.35 | $9.35 | 1,033 |
| 2022-12-13 | $9.86 | $9.86 | 2,380 |
| 2022-12-12 | $9.54 | $9.54 | 1,787 |
| 2022-12-09 | $10.20 | $10.20 | 10,687 |
| 2022-12-08 | $9.75 | $9.75 | 2,620 |
| 2022-12-07 | $9.30 | $9.30 | 3,307 |
| 2022-12-06 | $9.75 | $9.75 | 2,307 |
| 2022-12-05 | $10.44 | $10.44 | 1,087 |
| 2022-12-02 | $10.35 | $10.35 | 5,147 |
| 2022-12-01 | $9.80 | $9.80 | 4,973 |
| 2022-11-30 | $9.60 | $9.60 | 5,807 |
| 2022-11-29 | $10.05 | $10.05 | 4,027 |
| 2022-11-28 | $9.90 | $9.90 | 4,607 |
| 2022-11-25 | $10.50 | $10.50 | 1,253 |
| 2022-11-23 | $10.28 | $10.28 | 2,727 |
| 2022-11-22 | $10.85 | $10.85 | 4,540 |
| 2022-11-21 | $10.53 | $10.53 | 3,833 |
| 2022-11-18 | $11.55 | $11.55 | 420 |
| 2022-11-17 | $11.04 | $11.04 | 1,847 |
| 2022-11-16 | $11.24 | $11.24 | 3,693 |
| 2022-11-15 | $11.67 | $11.67 | 5,433 |
| 2022-11-14 | $12.00 | $12.00 | 3,640 |
| 2022-11-11 | $11.85 | $11.85 | 5,160 |
| 2022-11-10 | $11.25 | $11.25 | 3,947 |
| 2022-11-09 | $11.40 | $11.40 | 2,773 |
| 2022-11-08 | $11.55 | $11.55 | 5,153 |
| 2022-11-07 | $11.55 | $11.55 | 2,600 |
| 2022-11-04 | $12.30 | $12.30 | 9,353 |
| 2022-11-03 | $12.69 | $12.69 | 20,287 |
| 2022-11-02 | $14.10 | $14.10 | 52,753 |
| 2022-11-01 | $13.95 | $13.95 | 16,487 |
| 2022-10-31 | $13.97 | $13.97 | 3,813 |
| 2022-10-28 | $13.43 | $13.43 | 12,887 |
| 2022-10-27 | $15.30 | $15.30 | 18,013 |
| 2022-10-26 | $11.46 | $11.46 | 11,013 |
| 2022-10-25 | $11.24 | $11.24 | 3,287 |
| 2022-10-24 | $10.88 | $10.88 | 2,947 |
| 2022-10-21 | $11.13 | $11.13 | 1,013 |
| 2022-10-20 | $10.85 | $10.85 | 1,100 |
| 2022-10-19 | $10.68 | $10.68 | 9,047 |
| 2022-10-18 | $10.91 | $10.91 | 1,753 |
| 2022-10-17 | $10.94 | $10.94 | 3,467 |
| 2022-10-14 | $10.80 | $10.80 | 1,967 |
| 2022-10-13 | $11.55 | $11.55 | 4,440 |
| 2022-10-12 | $11.85 | $11.85 | 17,300 |
| 2022-10-11 | $9.21 | $9.21 | 4,340 |
| 2022-10-10 | $9.24 | $9.24 | 11,560 |
| 2022-10-07 | $10.31 | $10.31 | 10,533 |
| 2022-10-06 | $12.30 | $12.30 | 2,507 |
| 2022-10-05 | $12.53 | $12.53 | 3,567 |
| 2022-10-04 | $13.20 | $13.20 | 4,740 |
| 2022-10-03 | $13.10 | $13.10 | 6,093 |
| 2022-09-30 | $13.35 | $13.35 | 4,453 |
| 2022-09-29 | $12.96 | $12.96 | 3,627 |
| 2022-09-28 | $12.99 | $12.99 | 4,040 |
| 2022-09-27 | $12.12 | $12.12 | 4,887 |
| 2022-09-26 | $12.56 | $12.56 | 5,427 |
| 2022-09-23 | $12.77 | $12.77 | 6,487 |
| 2022-09-22 | $12.60 | $12.60 | 25,887 |
| 2022-09-21 | $13.85 | $13.85 | 17,167 |
| 2022-09-20 | $15.60 | $15.60 | 4,773 |
| 2022-09-19 | $15.95 | $15.95 | 6,587 |
| 2022-09-16 | $16.95 | $16.95 | 10,760 |
| 2022-09-15 | $17.70 | $17.70 | 5,780 |
| 2022-09-14 | $17.25 | $17.25 | 8,120 |
| 2022-09-13 | $17.10 | $17.10 | 15,740 |
| 2022-09-12 | $18.45 | $18.45 | 5,293 |
| 2022-09-09 | $18.90 | $18.90 | 3,187 |
| 2022-09-08 | $18.75 | $18.75 | 1,447 |
| 2022-09-07 | $18.60 | $18.60 | 9,380 |
| 2022-09-06 | $18.15 | $18.15 | 5,787 |
| 2022-09-02 | $18.30 | $18.30 | 5,300 |
| 2022-09-01 | $18.60 | $18.60 | 9,940 |
| 2022-08-31 | $19.05 | $19.05 | 7,147 |
| 2022-08-30 | $18.45 | $18.45 | 17,867 |
| 2022-08-29 | $19.20 | $19.20 | 11,373 |
| 2022-08-26 | $19.20 | $19.20 | 71,700 |
| 2022-08-25 | $21.00 | $21.00 | 22,533 |
| 2022-08-24 | $20.55 | $20.55 | 10,960 |
| 2022-08-23 | $20.10 | $20.10 | 25,160 |
| 2022-08-22 | $19.05 | $19.05 | 18,827 |
| 2022-08-19 | $20.10 | $20.10 | 37,693 |
| 2022-08-18 | $21.75 | $21.75 | 50,273 |
| 2022-08-17 | $23.40 | $23.40 | 112,427 |
| 2022-08-16 | $20.70 | $20.70 | 18,507 |
| 2022-08-15 | $20.55 | $20.55 | 15,353 |
| 2022-08-12 | $21.15 | $21.15 | 12,720 |
| 2022-08-11 | $20.55 | $20.55 | 23,827 |
| 2022-08-10 | $20.70 | $20.70 | 15,380 |
| 2022-08-09 | $20.85 | $20.85 | 25,673 |
| 2022-08-08 | $21.60 | $21.60 | 29,940 |
| 2022-08-05 | $22.80 | $22.80 | 73,927 |
| 2022-08-04 | $22.58 | $22.58 | 49,727 |
| 2022-08-03 | $24.30 | $24.30 | 162,220 |
| 2022-08-02 | $22.95 | $22.95 | 66,033 |
| 2022-08-01 | $21.15 | $21.15 | 51,767 |
| 2022-07-29 | $25.05 | $25.05 | 79,060 |
| 2022-07-28 | $28.95 | $28.95 | 86,880 |
| 2022-07-27 | $26.10 | $26.10 | 94,667 |
| 2022-07-26 | $23.85 | $23.85 | 94,180 |
| 2022-07-25 | $21.75 | $21.75 | 45,580 |
| 2022-07-22 | $20.55 | $20.55 | 79,760 |
| 2022-07-21 | $21.30 | $21.30 | 349,400 |
| 2022-07-20 | $18.45 | $18.45 | 32,473 |
| 2022-07-19 | $18.00 | $18.00 | 17,340 |
| 2022-07-18 | $17.40 | $17.40 | 25,380 |
| 2022-07-15 | $18.30 | $18.30 | 17,300 |
| 2022-07-14 | $18.45 | $18.45 | 51,840 |
| 2022-07-13 | $20.25 | $20.25 | 27,873 |
| 2022-07-12 | $20.39 | $20.39 | 27,727 |
| 2022-07-11 | $21.00 | $21.00 | 24,787 |
| 2022-07-08 | $22.95 | $22.95 | 40,713 |
| 2022-07-07 | $23.85 | $23.85 | 127,113 |
| 2022-07-06 | $22.20 | $22.20 | 73,493 |
| 2022-07-05 | $20.85 | $20.85 | 37,900 |
| 2022-07-01 | $22.05 | $22.05 | 50,180 |
| 2022-06-30 | $22.95 | $22.95 | 63,287 |
| 2022-06-29 | $26.10 | $26.10 | 161,807 |
| 2022-06-28 | $32.70 | $32.70 | 665,320 |
| 2022-06-27 | $39.15 | $39.15 | 630,047 |
| 2022-06-24 | $29.40 | $29.40 | 487,180 |
| 2022-06-23 | $27.75 | $27.75 | 3,936,020 |
| 2022-06-22 | $25.95 | $25.95 | 867,420 |
| 2022-06-21 | $17.55 | $17.55 | 46,280 |
| 2022-06-17 | $17.85 | $17.85 | 38,160 |
| 2022-06-16 | $18.75 | $18.75 | 100,267 |
| 2022-06-15 | $19.80 | $19.80 | 754,140 |
| 2022-06-14 | $15.90 | $15.90 | 40,693 |
| 2022-06-13 | $15.90 | $15.90 | 23,560 |
| 2022-06-10 | $17.70 | $17.70 | 30,580 |
| 2022-06-09 | $18.30 | $18.30 | 32,387 |
| 2022-06-08 | $19.20 | $19.20 | 43,707 |
| 2022-06-07 | $18.15 | $18.15 | 42,580 |
| 2022-06-06 | $18.60 | $18.60 | 33,067 |
| 2022-06-03 | $20.10 | $20.10 | 33,533 |
| 2022-06-02 | $20.70 | $20.70 | 62,933 |
| 2022-06-01 | $22.05 | $22.05 | 65,507 |
| 2022-05-31 | $23.25 | $23.25 | 68,807 |
| 2022-05-27 | $23.67 | $23.67 | 143,393 |
| 2022-05-26 | $22.80 | $22.80 | 235,233 |
| 2022-05-25 | $22.80 | $22.80 | 93,540 |
| 2022-05-24 | $23.55 | $23.55 | 88,953 |
| 2022-05-23 | $27.90 | $27.90 | 102,140 |
| 2022-05-20 | $33.00 | $33.00 | 204,893 |
| 2022-05-19 | $45.75 | $45.75 | 269,240 |
| 2022-05-18 | $75.00 | $75.00 | 218,540 |
| 2022-05-17 | $375.00 | $375.00 | 26,333 |