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
- 2018-03-08 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 | $4.25 | $4.25 | 361,540 | — | — |
| 2022-12-29 | $4.22 | $4.22 | 439,880 | — | — |
| 2022-12-28 | $4.02 | $4.02 | 499,600 | — | — |
| 2022-12-27 | $3.94 | $3.94 | 587,700 | — | — |
| 2022-12-23 | $4.32 | $4.32 | 314,560 | — | — |
| 2022-12-22 | $4.38 | $4.38 | 373,320 | — | — |
| 2022-12-21 | $4.51 | $4.51 | 337,500 | — | — |
| 2022-12-20 | $4.37 | $4.37 | 400,040 | — | — |
| 2022-12-19 | $4.35 | $4.35 | 616,460 | — | — |
| 2022-12-16 | $4.63 | $4.63 | 1,152,020 | — | — |
| 2022-12-15 | $4.83 | $4.83 | 791,060 | — | — |
| 2022-12-14 | $5.25 | $5.25 | 1,416,100 | — | — |
| 2022-12-13 | $5.20 | $5.20 | 1,857,900 | — | — |
| 2022-12-12 | $5.05 | $5.05 | 684,560 | — | — |
| 2022-12-09 | $5.00 | $5.00 | 1,216,900 | — | — |
| 2022-12-08 | $5.40 | $5.40 | 1,641,440 | — | — |
| 2022-12-07 | $5.30 | $5.30 | 1,132,620 | — | — |
| 2022-12-06 | $5.55 | $5.55 | 1,232,240 | — | — |
| 2022-12-05 | $5.70 | $5.70 | 1,648,980 | — | — |
| 2022-12-02 | $6.25 | $6.25 | 1,239,620 | — | — |
| 2022-12-01 | $6.00 | $6.00 | 1,164,760 | — | — |
| 2022-11-30 | $5.95 | $5.95 | 1,369,820 | — | — |
| 2022-11-29 | $5.55 | $5.55 | 809,840 | — | — |
| 2022-11-28 | $5.55 | $5.55 | 953,420 | — | — |
| 2022-11-25 | $6.00 | $6.00 | 426,320 | — | — |
| 2022-11-23 | $6.10 | $6.10 | 1,318,620 | — | — |
| 2022-11-22 | $5.78 | $5.78 | 1,600,440 | — | — |
| 2022-11-21 | $5.60 | $5.60 | 1,338,220 | — | — |
| 2022-11-18 | $6.20 | $6.20 | 1,316,920 | — | — |
| 2022-11-17 | $6.35 | $6.35 | 2,999,300 | — | — |
| 2022-11-16 | $6.55 | $6.55 | 1,585,160 | — | — |
| 2022-11-15 | $7.15 | $7.15 | 2,165,840 | — | — |
| 2022-11-14 | $7.25 | $7.25 | 1,655,600 | — | — |
| 2022-11-11 | $8.00 | $8.00 | 4,319,380 | — | — |
| 2022-11-10 | $8.75 | $8.75 | 2,798,080 | — | — |
| 2022-11-09 | $8.65 | $8.65 | 2,144,780 | — | — |
| 2022-11-08 | $9.65 | $9.65 | 3,876,020 | — | — |
| 2022-11-07 | $11.05 | $11.05 | 1,204,220 | — | — |
| 2022-11-04 | $10.85 | $10.85 | 2,340,720 | — | — |
| 2022-11-03 | $10.05 | $10.05 | 1,056,960 | — | — |
| 2022-11-02 | $10.50 | $10.50 | 1,544,620 | — | — |
| 2022-11-01 | $10.90 | $10.90 | 1,465,220 | — | — |
| 2022-10-31 | $11.20 | $11.20 | 1,244,100 | — | — |
| 2022-10-28 | $11.80 | $11.80 | 1,522,400 | — | — |
| 2022-10-27 | $10.60 | $10.60 | 1,896,040 | — | — |
| 2022-10-26 | $11.30 | $11.30 | 2,670,880 | — | — |
| 2022-10-25 | $11.60 | $11.60 | 2,811,420 | — | — |
| 2022-10-24 | $9.90 | $9.90 | 1,556,060 | — | — |
| 2022-10-21 | $9.70 | $9.70 | 1,161,480 | — | — |
| 2022-10-20 | $9.20 | $9.20 | 1,531,960 | — | — |
| 2022-10-19 | $9.60 | $9.60 | 1,365,760 | — | — |
| 2022-10-18 | $9.30 | $9.30 | 1,455,900 | — | — |
| 2022-10-17 | $9.65 | $9.65 | 1,278,180 | — | — |
| 2022-10-14 | $9.20 | $9.20 | 1,509,620 | — | — |
| 2022-10-13 | $9.60 | $9.60 | 1,082,800 | — | — |
| 2022-10-12 | $9.10 | $9.10 | 671,540 | — | — |
| 2022-10-11 | $8.95 | $8.95 | 1,194,880 | — | — |
| 2022-10-10 | $9.10 | $9.10 | 1,405,560 | — | — |
| 2022-10-07 | $9.50 | $9.50 | 1,374,840 | — | — |
| 2022-10-06 | $10.25 | $10.25 | 1,100,980 | — | — |
| 2022-10-05 | $10.35 | $10.35 | 1,258,280 | — | — |
| 2022-10-04 | $10.40 | $10.40 | 2,214,620 | — | — |
| 2022-10-03 | $9.55 | $9.55 | 1,280,500 | — | — |
| 2022-09-30 | $8.90 | $8.90 | 1,687,080 | — | — |
| 2022-09-29 | $9.05 | $9.05 | 1,583,880 | — | — |
| 2022-09-28 | $9.45 | $9.45 | 1,178,220 | — | — |
| 2022-09-27 | $8.65 | $8.65 | 1,312,520 | — | — |
| 2022-09-26 | $8.55 | $8.55 | 1,600,340 | — | — |
| 2022-09-23 | $8.45 | $8.45 | 1,611,340 | — | — |
| 2022-09-22 | $9.00 | $9.00 | 2,202,420 | — | — |
| 2022-09-21 | $9.55 | $9.55 | 2,053,160 | — | — |
| 2022-09-20 | $9.15 | $9.15 | 1,225,840 | — | — |
| 2022-09-19 | $9.60 | $9.60 | 1,005,780 | — | — |
| 2022-09-16 | $9.70 | $9.70 | 1,797,080 | — | — |
| 2022-09-15 | $10.60 | $10.60 | 1,640,180 | — | — |
| 2022-09-14 | $10.38 | $10.38 | 1,557,100 | — | — |
| 2022-09-13 | $10.15 | $10.15 | 2,895,640 | — | — |
| 2022-09-12 | $12.00 | $12.00 | 2,739,300 | — | — |
| 2022-09-09 | $11.75 | $11.75 | 2,978,780 | — | — |
| 2022-09-08 | $10.50 | $10.50 | 2,429,180 | — | — |
| 2022-09-07 | $9.10 | $9.10 | 1,525,600 | — | — |
| 2022-09-06 | $9.15 | $9.15 | 1,780,120 | — | — |
| 2022-09-02 | $9.55 | $9.55 | 2,135,840 | — | — |
| 2022-09-01 | $9.80 | $9.80 | 1,758,900 | — | — |
| 2022-08-31 | $10.15 | $10.15 | 1,522,800 | — | — |
| 2022-08-30 | $10.20 | $10.20 | 2,268,900 | — | — |
| 2022-08-29 | $10.65 | $10.65 | 1,723,000 | — | — |
| 2022-08-26 | $10.35 | $10.35 | 3,006,240 | — | — |
| 2022-08-25 | $11.30 | $11.30 | 1,442,500 | — | — |
| 2022-08-24 | $11.10 | $11.10 | 1,586,460 | — | — |
| 2022-08-23 | $11.00 | $11.00 | 1,726,040 | — | — |
| 2022-08-22 | $10.65 | $10.65 | 1,819,840 | — | — |
| 2022-08-19 | $11.60 | $11.60 | 1,869,180 | — | — |
| 2022-08-18 | $13.45 | $13.45 | 2,099,460 | — | — |
| 2022-08-17 | $14.95 | $14.95 | 3,339,880 | — | — |
| 2022-08-16 | $16.65 | $16.65 | 3,002,780 | — | — |
| 2022-08-15 | $17.80 | $17.80 | 3,901,440 | — | — |
| 2022-08-12 | $17.60 | $17.60 | 2,991,300 | — | — |
| 2022-08-11 | $14.80 | $14.80 | 3,643,820 | — | — |
| 2022-08-10 | $13.55 | $13.55 | 3,574,920 | — | — |
| 2022-08-09 | $12.15 | $12.15 | 1,823,960 | — | — |
| 2022-08-08 | $12.50 | $12.50 | 2,798,920 | — | — |
| 2022-08-05 | $11.90 | $11.90 | 2,527,100 | — | — |
| 2022-08-04 | $11.50 | $11.50 | 2,458,960 | — | — |
| 2022-08-03 | $12.00 | $12.00 | 2,225,100 | — | — |
| 2022-08-02 | $10.85 | $10.85 | 2,559,580 | — | — |
| 2022-08-01 | $10.40 | $10.40 | 2,056,160 | — | — |
| 2022-07-29 | $10.60 | $10.60 | 3,931,340 | — | — |
| 2022-07-28 | $10.85 | $10.85 | 3,713,100 | — | — |
| 2022-07-27 | $10.05 | $10.05 | 2,980,320 | — | — |
| 2022-07-26 | $8.80 | $8.80 | 2,299,060 | — | — |
| 2022-07-25 | $9.35 | $9.35 | 2,953,160 | — | — |
| 2022-07-22 | $10.30 | $10.30 | 3,252,220 | — | — |
| 2022-07-21 | $11.30 | $11.30 | 4,384,500 | — | — |
| 2022-07-20 | $10.70 | $10.70 | 5,732,300 | — | — |
| 2022-07-19 | $10.10 | $10.10 | 4,314,040 | — | — |
| 2022-07-18 | $8.75 | $8.75 | 6,167,000 | — | — |
| 2022-07-15 | $7.90 | $7.90 | 2,489,460 | — | — |
| 2022-07-14 | $7.60 | $7.60 | 3,523,580 | — | — |
| 2022-07-13 | $7.50 | $7.50 | 2,697,700 | — | — |
| 2022-07-12 | $7.35 | $7.35 | 2,119,820 | — | — |
| 2022-07-11 | $7.50 | $7.50 | 1,905,480 | — | — |
| 2022-07-08 | $8.15 | $8.15 | 3,880,460 | — | — |
| 2022-07-07 | $8.00 | $8.00 | 2,322,920 | — | — |
| 2022-07-06 | $6.90 | $6.90 | 1,887,060 | — | — |
| 2022-07-05 | $7.45 | $7.45 | 2,092,440 | — | — |
| 2022-07-01 | $6.90 | $6.90 | 1,110,620 | — | — |
| 2022-06-30 | $6.65 | $6.65 | 2,095,180 | — | — |
| 2022-06-29 | $7.10 | $7.10 | 1,557,120 | — | — |
| 2022-06-28 | $7.35 | $7.35 | 1,852,140 | — | — |
| 2022-06-27 | $8.10 | $8.10 | 1,911,320 | — | — |
| 2022-06-24 | $8.65 | $8.65 | 1,980,900 | — | — |
| 2022-06-23 | $8.05 | $8.05 | 2,713,200 | — | — |
| 2022-06-22 | $7.75 | $7.75 | 1,741,080 | — | — |
| 2022-06-21 | $8.20 | $8.20 | 2,617,940 | — | — |
| 2022-06-17 | $7.95 | $7.95 | 2,774,400 | — | — |
| 2022-06-16 | $7.70 | $7.70 | 2,237,400 | — | — |
| 2022-06-15 | $8.40 | $8.40 | 3,253,280 | — | — |
| 2022-06-14 | $8.45 | $8.45 | 2,028,780 | — | — |
| 2022-06-13 | $8.25 | $8.25 | 2,896,060 | — | — |
| 2022-06-10 | $9.40 | $9.40 | 1,936,300 | — | — |
| 2022-06-09 | $9.90 | $9.90 | 2,165,180 | — | — |
| 2022-06-08 | $10.75 | $10.75 | 1,868,620 | — | — |
| 2022-06-07 | $11.35 | $11.35 | 1,786,740 | — | — |
| 2022-06-06 | $11.05 | $11.05 | 2,813,600 | — | — |
| 2022-06-03 | $11.55 | $11.55 | 1,668,320 | — | — |
| 2022-06-02 | $11.95 | $11.95 | 1,686,360 | — | — |
| 2022-06-01 | $11.55 | $11.55 | 2,490,960 | — | — |
| 2022-05-31 | $12.75 | $12.75 | 3,320,620 | — | — |
| 2022-05-27 | $12.60 | $12.60 | 2,016,740 | — | — |
| 2022-05-26 | $11.55 | $11.55 | 2,436,140 | — | — |
| 2022-05-25 | $11.20 | $11.20 | 1,621,580 | — | — |
| 2022-05-24 | $11.20 | $11.20 | 1,698,620 | — | — |
| 2022-05-23 | $12.20 | $12.20 | 1,632,300 | — | — |
| 2022-05-20 | $12.40 | $12.40 | 2,558,440 | — | — |
| 2022-05-19 | $12.35 | $12.35 | 2,043,160 | — | — |
| 2022-05-18 | $12.35 | $12.35 | 1,951,160 | — | — |
| 2022-05-17 | $13.25 | $13.25 | 2,094,560 | — | — |
| 2022-05-16 | $12.45 | $12.45 | 1,931,460 | — | — |
| 2022-05-13 | $13.70 | $13.70 | 2,268,420 | — | — |
| 2022-05-12 | $12.20 | $12.20 | 2,490,720 | — | — |
| 2022-05-11 | $12.20 | $12.20 | 2,988,880 | — | — |
| 2022-05-10 | $14.00 | $14.00 | 1,502,900 | — | — |
| 2022-05-09 | $14.15 | $14.15 | 1,898,500 | — | — |
| 2022-05-06 | $17.05 | $17.05 | 1,526,160 | — | — |
| 2022-05-05 | $18.15 | $18.15 | 1,085,880 | — | — |
| 2022-05-04 | $20.05 | $20.05 | 1,422,580 | — | — |
| 2022-05-03 | $18.50 | $18.50 | 930,920 | — | — |
| 2022-05-02 | $18.50 | $18.50 | 1,055,180 | — | — |
| 2022-04-29 | $17.80 | $17.80 | 1,454,520 | — | — |
| 2022-04-28 | $18.90 | $18.90 | 1,510,780 | — | — |
| 2022-04-27 | $17.95 | $17.95 | 1,465,120 | — | — |
| 2022-04-26 | $17.75 | $17.75 | 1,466,620 | — | — |
| 2022-04-25 | $19.60 | $19.60 | 1,552,600 | — | — |
| 2022-04-22 | $19.50 | $19.50 | 1,357,900 | — | — |
| 2022-04-21 | $20.60 | $20.60 | 1,083,340 | — | — |
| 2022-04-20 | $21.75 | $21.75 | 757,540 | — | — |
| 2022-04-19 | $22.70 | $22.70 | 867,740 | — | — |
| 2022-04-18 | $21.65 | $21.65 | 872,920 | — | — |
| 2022-04-14 | $22.10 | $22.10 | 863,000 | — | — |
| 2022-04-13 | $23.35 | $23.35 | 522,980 | — | — |
| 2022-04-12 | $22.25 | $22.25 | 896,720 | — | — |
| 2022-04-11 | $22.85 | $22.85 | 921,360 | — | — |
| 2022-04-08 | $23.45 | $23.45 | 871,760 | — | — |
| 2022-04-07 | $24.40 | $24.40 | 1,023,900 | — | — |
| 2022-04-06 | $24.70 | $24.70 | 1,598,520 | — | — |
| 2022-04-05 | $26.15 | $26.15 | 1,639,800 | — | — |
| 2022-04-04 | $27.75 | $27.75 | 1,151,220 | — | — |
| 2022-04-01 | $27.80 | $27.80 | 1,112,520 | — | — |
| 2022-03-31 | $27.60 | $27.60 | 1,154,220 | — | — |
| 2022-03-30 | $29.00 | $29.00 | 1,418,780 | — | — |
| 2022-03-29 | $30.45 | $30.45 | 2,217,720 | — | — |
| 2022-03-28 | $31.20 | $31.20 | 2,866,880 | — | — |
| 2022-03-25 | $29.50 | $29.50 | 1,617,520 | — | — |
| 2022-03-24 | $30.55 | $30.55 | 2,332,540 | — | — |
| 2022-03-23 | $28.75 | $28.75 | 1,589,360 | — | — |
| 2022-03-22 | $29.35 | $29.35 | 1,344,080 | — | — |
| 2022-03-21 | $28.45 | $28.45 | 1,081,400 | — | — |
| 2022-03-18 | $28.85 | $28.85 | 1,738,820 | — | — |
| 2022-03-17 | $27.85 | $27.85 | 1,318,780 | — | — |
| 2022-03-16 | $26.05 | $26.05 | 2,494,020 | — | — |
| 2022-03-15 | $24.05 | $24.05 | 1,672,160 | — | — |
| 2022-03-14 | $23.15 | $23.15 | 1,912,400 | — | — |
| 2022-03-11 | $24.95 | $24.95 | 1,202,060 | — | — |
| 2022-03-10 | $27.00 | $27.00 | 1,269,800 | — | — |
| 2022-03-09 | $28.20 | $28.20 | 1,672,760 | — | — |
| 2022-03-08 | $25.40 | $25.40 | 1,545,560 | — | — |
| 2022-03-07 | $24.65 | $24.65 | 1,355,880 | — | — |
| 2022-03-04 | $26.60 | $26.60 | 1,099,880 | — | — |
| 2022-03-03 | $28.45 | $28.45 | 1,050,180 | — | — |
| 2022-03-02 | $31.05 | $31.05 | 1,386,620 | — | — |
| 2022-03-01 | $30.55 | $30.55 | 1,882,000 | — | — |
| 2022-02-28 | $30.55 | $30.55 | 1,688,460 | — | — |
| 2022-02-25 | $28.70 | $28.70 | 1,035,160 | — | — |
| 2022-02-24 | $28.55 | $28.55 | 1,547,500 | — | — |
| 2022-02-23 | $26.95 | $26.95 | 1,207,060 | — | — |
| 2022-02-22 | $28.30 | $28.30 | 1,442,520 | — | — |
| 2022-02-18 | $29.70 | $29.70 | 1,301,660 | — | — |
| 2022-02-17 | $31.95 | $31.95 | 1,597,480 | — | — |
| 2022-02-16 | $35.90 | $35.90 | 1,092,900 | — | — |
| 2022-02-15 | $36.90 | $36.90 | 1,430,140 | — | — |
| 2022-02-14 | $34.45 | $34.45 | 1,350,480 | — | — |
| 2022-02-11 | $35.65 | $35.65 | 2,066,400 | — | — |
| 2022-02-10 | $38.20 | $38.20 | 2,829,920 | — | — |
| 2022-02-09 | $39.10 | $39.10 | 1,871,920 | — | — |
| 2022-02-08 | $36.75 | $36.75 | 1,504,400 | — | — |
| 2022-02-07 | $35.90 | $35.90 | 2,829,480 | — | — |
| 2022-02-04 | $32.45 | $32.45 | 2,202,900 | — | — |
| 2022-02-03 | $28.90 | $28.90 | 941,980 | — | — |
| 2022-02-02 | $30.45 | $30.45 | 1,533,800 | — | — |
| 2022-02-01 | $32.40 | $32.40 | 2,705,020 | — | — |
| 2022-01-31 | $29.70 | $29.70 | 1,065,060 | — | — |
| 2022-01-28 | $27.60 | $27.60 | 1,673,300 | — | — |
| 2022-01-27 | $25.60 | $25.60 | 1,722,220 | — | — |
| 2022-01-26 | $28.80 | $28.80 | 3,296,640 | — | — |
| 2022-01-25 | $27.40 | $27.40 | 1,070,680 | — | — |
| 2022-01-24 | $27.00 | $27.00 | 2,918,140 | — | — |
| 2022-01-21 | $26.85 | $26.85 | 2,196,000 | — | — |
| 2022-01-20 | $31.15 | $31.15 | 1,003,000 | — | — |
| 2022-01-19 | $30.35 | $30.35 | 803,840 | — | — |
| 2022-01-18 | $30.90 | $30.90 | 1,000,820 | — | — |
| 2022-01-14 | $33.10 | $33.10 | 809,180 | — | — |
| 2022-01-13 | $32.30 | $32.30 | 950,920 | — | — |
| 2022-01-12 | $34.60 | $34.60 | 1,126,100 | — | — |
| 2022-01-11 | $33.95 | $33.95 | 1,318,940 | — | — |
| 2022-01-10 | $33.05 | $33.05 | 1,560,200 | — | — |
| 2022-01-07 | $33.05 | $33.05 | 1,554,940 | — | — |
| 2022-01-06 | $34.25 | $34.25 | 1,407,900 | — | — |
| 2022-01-05 | $35.50 | $35.50 | 1,766,640 | — | — |
| 2022-01-04 | $40.50 | $40.50 | 1,094,660 | — | — |
| 2022-01-03 | $38.85 | $38.85 | 957,040 | — | — |