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
- 2018-03-12 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 | $5.32 | $5.32 | 227,940 | — | — |
| 2022-12-29 | $5.11 | $5.11 | 200,080 | — | — |
| 2022-12-28 | $4.83 | $4.83 | 221,760 | — | — |
| 2022-12-27 | $5.18 | $5.18 | 163,160 | — | — |
| 2022-12-23 | $5.16 | $5.16 | 257,840 | — | — |
| 2022-12-22 | $4.95 | $4.95 | 211,430 | — | — |
| 2022-12-21 | $5.17 | $5.17 | 274,580 | — | — |
| 2022-12-20 | $5.62 | $5.62 | 536,140 | — | — |
| 2022-12-19 | $4.55 | $4.55 | 180,710 | — | — |
| 2022-12-16 | $4.82 | $4.82 | 244,110 | — | — |
| 2022-12-15 | $5.00 | $5.00 | 153,720 | — | — |
| 2022-12-14 | $5.03 | $5.03 | 196,040 | — | — |
| 2022-12-13 | $5.02 | $5.02 | 229,030 | — | — |
| 2022-12-12 | $5.08 | $5.08 | 221,160 | — | — |
| 2022-12-09 | $5.22 | $5.22 | 191,650 | — | — |
| 2022-12-08 | $5.17 | $5.17 | 231,460 | — | — |
| 2022-12-07 | $5.34 | $5.34 | 332,980 | — | — |
| 2022-12-06 | $5.79 | $5.79 | 268,510 | — | — |
| 2022-12-05 | $6.10 | $6.10 | 326,760 | — | — |
| 2022-12-02 | $6.68 | $6.68 | 331,920 | — | — |
| 2022-12-01 | $6.90 | $6.90 | 474,150 | — | — |
| 2022-11-30 | $7.20 | $7.20 | 303,090 | — | — |
| 2022-11-29 | $7.71 | $7.71 | 116,880 | — | — |
| 2022-11-28 | $7.47 | $7.47 | 103,740 | — | — |
| 2022-11-25 | $7.85 | $7.85 | 82,590 | — | — |
| 2022-11-23 | $7.64 | $7.64 | 129,990 | — | — |
| 2022-11-22 | $7.61 | $7.61 | 138,690 | — | — |
| 2022-11-21 | $7.15 | $7.15 | 159,350 | — | — |
| 2022-11-18 | $8.08 | $8.08 | 180,240 | — | — |
| 2022-11-17 | $7.52 | $7.52 | 171,840 | — | — |
| 2022-11-16 | $8.11 | $8.11 | 88,160 | — | — |
| 2022-11-15 | $8.12 | $8.12 | 224,210 | — | — |
| 2022-11-14 | $8.52 | $8.52 | 196,270 | — | — |
| 2022-11-11 | $8.48 | $8.48 | 510,670 | — | — |
| 2022-11-10 | $8.45 | $8.45 | 501,800 | — | — |
| 2022-11-09 | $7.12 | $7.12 | 336,910 | — | — |
| 2022-11-08 | $7.62 | $7.62 | 441,090 | — | — |
| 2022-11-07 | $7.27 | $7.27 | 164,800 | — | — |
| 2022-11-04 | $7.39 | $7.39 | 639,750 | — | — |
| 2022-11-03 | $6.31 | $6.31 | 102,730 | — | — |
| 2022-11-02 | $6.51 | $6.51 | 197,790 | — | — |
| 2022-11-01 | $6.82 | $6.82 | 193,840 | — | — |
| 2022-10-31 | $6.90 | $6.90 | 310,660 | — | — |
| 2022-10-28 | $6.63 | $6.63 | 165,530 | — | — |
| 2022-10-27 | $6.52 | $6.52 | 135,310 | — | — |
| 2022-10-26 | $6.82 | $6.82 | 264,130 | — | — |
| 2022-10-25 | $6.46 | $6.46 | 253,910 | — | — |
| 2022-10-24 | $6.10 | $6.10 | 119,840 | — | — |
| 2022-10-21 | $6.24 | $6.24 | 257,450 | — | — |
| 2022-10-20 | $5.76 | $5.76 | 165,070 | — | — |
| 2022-10-19 | $5.71 | $5.71 | 162,600 | — | — |
| 2022-10-18 | $5.85 | $5.85 | 129,130 | — | — |
| 2022-10-17 | $5.84 | $5.84 | 168,000 | — | — |
| 2022-10-14 | $5.59 | $5.59 | 234,350 | — | — |
| 2022-10-13 | $6.10 | $6.10 | 296,640 | — | — |
| 2022-10-12 | $5.94 | $5.94 | 185,740 | — | — |
| 2022-10-11 | $5.75 | $5.75 | 197,420 | — | — |
| 2022-10-10 | $5.68 | $5.68 | 276,820 | — | — |
| 2022-10-07 | $6.01 | $6.01 | 162,220 | — | — |
| 2022-10-06 | $6.54 | $6.54 | 220,130 | — | — |
| 2022-10-05 | $6.61 | $6.61 | 415,570 | — | — |
| 2022-10-04 | $7.44 | $7.44 | 550,990 | — | — |
| 2022-10-03 | $6.87 | $6.87 | 509,080 | — | — |
| 2022-09-30 | $6.05 | $6.05 | 309,990 | — | — |
| 2022-09-29 | $5.96 | $5.96 | 216,090 | — | — |
| 2022-09-28 | $6.43 | $6.43 | 439,560 | — | — |
| 2022-09-27 | $6.00 | $6.00 | 408,590 | — | — |
| 2022-09-26 | $6.14 | $6.14 | 402,590 | — | — |
| 2022-09-23 | $6.47 | $6.47 | 431,810 | — | — |
| 2022-09-22 | $6.55 | $6.55 | 332,770 | — | — |
| 2022-09-21 | $6.90 | $6.90 | 518,450 | — | — |
| 2022-09-20 | $6.70 | $6.70 | 620,100 | — | — |
| 2022-09-19 | $7.25 | $7.25 | 460,250 | — | — |
| 2022-09-16 | $7.59 | $7.59 | 809,000 | — | — |
| 2022-09-15 | $8.50 | $8.50 | 773,760 | — | — |
| 2022-09-14 | $8.70 | $8.70 | 1,115,030 | — | — |
| 2022-09-13 | $8.91 | $8.91 | 5,788,420 | — | — |
| 2022-09-12 | $7.95 | $7.95 | 508,110 | — | — |
| 2022-09-09 | $7.58 | $7.58 | 526,130 | — | — |
| 2022-09-08 | $7.20 | $7.20 | 291,260 | — | — |
| 2022-09-07 | $7.17 | $7.17 | 346,130 | — | — |
| 2022-09-06 | $6.89 | $6.89 | 290,820 | — | — |
| 2022-09-02 | $7.20 | $7.20 | 234,270 | — | — |
| 2022-09-01 | $7.20 | $7.20 | 452,710 | — | — |
| 2022-08-31 | $8.00 | $8.00 | 662,390 | — | — |
| 2022-08-30 | $7.17 | $7.17 | 327,530 | — | — |
| 2022-08-29 | $7.95 | $7.95 | 396,050 | — | — |
| 2022-08-26 | $7.89 | $7.89 | 290,410 | — | — |
| 2022-08-25 | $8.34 | $8.34 | 216,800 | — | — |
| 2022-08-24 | $8.55 | $8.55 | 141,200 | — | — |
| 2022-08-23 | $8.45 | $8.45 | 215,960 | — | — |
| 2022-08-22 | $8.12 | $8.12 | 433,100 | — | — |
| 2022-08-19 | $9.04 | $9.04 | 377,180 | — | — |
| 2022-08-18 | $9.11 | $9.11 | 222,610 | — | — |
| 2022-08-17 | $9.12 | $9.12 | 433,090 | — | — |
| 2022-08-16 | $9.60 | $9.60 | 513,970 | — | — |
| 2022-08-15 | $9.88 | $9.88 | 293,140 | — | — |
| 2022-08-12 | $10.10 | $10.10 | 348,580 | — | — |
| 2022-08-11 | $9.90 | $9.90 | 416,170 | — | — |
| 2022-08-10 | $10.10 | $10.10 | 250,730 | — | — |
| 2022-08-09 | $10.00 | $10.00 | 478,980 | — | — |
| 2022-08-08 | $10.30 | $10.30 | 643,730 | — | — |
| 2022-08-05 | $10.10 | $10.10 | 627,180 | — | — |
| 2022-08-04 | $10.40 | $10.40 | 1,039,810 | — | — |
| 2022-08-03 | $10.30 | $10.30 | 468,610 | — | — |
| 2022-08-02 | $10.50 | $10.50 | 393,210 | — | — |
| 2022-08-01 | $11.60 | $11.60 | 737,030 | — | — |
| 2022-07-29 | $10.30 | $10.30 | 208,240 | — | — |
| 2022-07-28 | $10.20 | $10.20 | 243,070 | — | — |
| 2022-07-27 | $9.71 | $9.71 | 265,230 | — | — |
| 2022-07-26 | $9.86 | $9.86 | 193,750 | — | — |
| 2022-07-25 | $10.00 | $10.00 | 258,870 | — | — |
| 2022-07-22 | $10.20 | $10.20 | 315,310 | — | — |
| 2022-07-21 | $10.70 | $10.70 | 292,730 | — | — |
| 2022-07-20 | $10.30 | $10.30 | 332,330 | — | — |
| 2022-07-19 | $10.40 | $10.40 | 298,410 | — | — |
| 2022-07-18 | $10.50 | $10.50 | 492,390 | — | — |
| 2022-07-15 | $10.20 | $10.20 | 255,520 | — | — |
| 2022-07-14 | $9.89 | $9.89 | 657,630 | — | — |
| 2022-07-13 | $10.10 | $10.10 | 299,490 | — | — |
| 2022-07-12 | $10.60 | $10.60 | 270,780 | — | — |
| 2022-07-11 | $10.10 | $10.10 | 364,010 | — | — |
| 2022-07-08 | $10.90 | $10.90 | 413,670 | — | — |
| 2022-07-07 | $10.20 | $10.20 | 461,030 | — | — |
| 2022-07-06 | $9.37 | $9.37 | 555,280 | — | — |
| 2022-07-05 | $10.10 | $10.10 | 602,790 | — | — |
| 2022-07-01 | $10.90 | $10.90 | 443,050 | — | — |
| 2022-06-30 | $11.10 | $11.10 | 325,040 | — | — |
| 2022-06-29 | $11.50 | $11.50 | 557,520 | — | — |
| 2022-06-28 | $12.10 | $12.10 | 490,170 | — | — |
| 2022-06-27 | $12.40 | $12.40 | 692,480 | — | — |
| 2022-06-24 | $12.75 | $12.75 | 2,055,360 | — | — |
| 2022-06-23 | $12.40 | $12.40 | 625,730 | — | — |
| 2022-06-22 | $13.30 | $13.30 | 588,620 | — | — |
| 2022-06-21 | $13.70 | $13.70 | 1,015,760 | — | — |
| 2022-06-17 | $14.20 | $14.20 | 1,336,180 | — | — |
| 2022-06-16 | $14.60 | $14.60 | 1,451,750 | — | — |
| 2022-06-15 | $13.80 | $13.80 | 716,060 | — | — |
| 2022-06-14 | $12.90 | $12.90 | 504,420 | — | — |
| 2022-06-13 | $12.60 | $12.60 | 869,810 | — | — |
| 2022-06-10 | $13.60 | $13.60 | 1,535,030 | — | — |
| 2022-06-09 | $12.60 | $12.60 | 494,480 | — | — |
| 2022-06-08 | $13.00 | $13.00 | 619,670 | — | — |
| 2022-06-07 | $13.10 | $13.10 | 464,230 | — | — |
| 2022-06-06 | $13.50 | $13.50 | 578,220 | — | — |
| 2022-06-03 | $13.20 | $13.20 | 702,260 | — | — |
| 2022-06-02 | $14.30 | $14.30 | 1,204,910 | — | — |
| 2022-06-01 | $14.40 | $14.40 | 1,056,400 | — | — |
| 2022-05-31 | $13.20 | $13.20 | 1,036,850 | — | — |
| 2022-05-27 | $12.80 | $12.80 | 604,840 | — | — |
| 2022-05-26 | $12.40 | $12.40 | 567,840 | — | — |
| 2022-05-25 | $12.80 | $12.80 | 757,600 | — | — |
| 2022-05-24 | $12.20 | $12.20 | 761,350 | — | — |
| 2022-05-23 | $13.10 | $13.10 | 587,520 | — | — |
| 2022-05-20 | $12.60 | $12.60 | 580,000 | — | — |
| 2022-05-19 | $13.70 | $13.70 | 983,650 | — | — |
| 2022-05-18 | $12.60 | $12.60 | 712,930 | — | — |
| 2022-05-17 | $13.40 | $13.40 | 566,550 | — | — |
| 2022-05-16 | $13.40 | $13.40 | 885,260 | — | — |
| 2022-05-13 | $13.40 | $13.40 | 906,490 | — | — |
| 2022-05-12 | $11.80 | $11.80 | 1,711,080 | — | — |
| 2022-05-11 | $11.40 | $11.40 | 1,082,360 | — | — |
| 2022-05-10 | $12.50 | $12.50 | 1,014,550 | — | — |
| 2022-05-09 | $12.80 | $12.80 | 1,209,900 | — | — |
| 2022-05-06 | $15.40 | $15.40 | 1,595,340 | — | — |
| 2022-05-05 | $16.10 | $16.10 | 8,751,030 | — | — |
| 2022-05-04 | $14.00 | $14.00 | 1,894,330 | — | — |
| 2022-05-03 | $14.60 | $14.60 | 1,619,810 | — | — |
| 2022-05-02 | $13.00 | $13.00 | 1,064,750 | — | — |
| 2022-04-29 | $14.10 | $14.10 | 702,060 | — | — |
| 2022-04-28 | $14.90 | $14.90 | 985,340 | — | — |
| 2022-04-27 | $14.60 | $14.60 | 1,257,720 | — | — |
| 2022-04-26 | $15.40 | $15.40 | 3,111,500 | — | — |
| 2022-04-25 | $14.00 | $14.00 | 1,229,600 | — | — |
| 2022-04-22 | $15.00 | $15.00 | 1,137,450 | — | — |
| 2022-04-21 | $15.70 | $15.70 | 1,522,130 | — | — |
| 2022-04-20 | $15.40 | $15.40 | 1,869,260 | — | — |
| 2022-04-19 | $17.40 | $17.40 | 1,695,280 | — | — |
| 2022-04-18 | $18.20 | $18.20 | 1,924,010 | — | — |
| 2022-04-14 | $20.10 | $20.10 | 1,634,620 | — | — |
| 2022-04-13 | $21.80 | $21.80 | 2,719,160 | — | — |
| 2022-04-12 | $20.00 | $20.00 | 1,938,940 | — | — |
| 2022-04-11 | $22.10 | $22.10 | 2,521,770 | — | — |
| 2022-04-08 | $21.60 | $21.60 | 3,593,640 | — | — |
| 2022-04-07 | $20.00 | $20.00 | 2,244,740 | — | — |
| 2022-04-06 | $21.00 | $21.00 | 2,567,820 | — | — |
| 2022-04-05 | $21.00 | $21.00 | 2,949,120 | — | — |
| 2022-04-04 | $22.50 | $22.50 | 5,383,700 | — | — |
| 2022-04-01 | $21.60 | $21.60 | 5,713,580 | — | — |
| 2022-03-31 | $23.00 | $23.00 | 18,782,910 | — | — |
| 2022-03-30 | $23.90 | $23.90 | 11,422,190 | — | — |
| 2022-03-29 | $25.90 | $25.90 | 38,618,670 | — | — |
| 2022-03-28 | $23.20 | $23.20 | 38,530,270 | — | — |
| 2022-03-25 | $12.80 | $12.80 | 7,010,490 | — | — |
| 2022-03-24 | $13.20 | $13.20 | 7,998,510 | — | — |
| 2022-03-23 | $12.80 | $12.80 | 5,915,140 | — | — |
| 2022-03-22 | $13.10 | $13.10 | 8,357,420 | — | — |
| 2022-03-21 | $12.40 | $12.40 | 4,038,940 | — | — |
| 2022-03-18 | $13.50 | $13.50 | 6,254,450 | — | — |
| 2022-03-17 | $13.80 | $13.80 | 6,195,800 | — | — |
| 2022-03-16 | $13.70 | $13.70 | 8,796,710 | — | — |
| 2022-03-15 | $15.20 | $15.20 | 33,134,170 | — | — |
| 2022-03-14 | $13.90 | $13.90 | 5,861,280 | — | — |
| 2022-03-11 | $18.80 | $18.80 | 34,147,500 | — | — |
| 2022-03-10 | $15.00 | $15.00 | 22,096,590 | — | — |
| 2022-03-09 | $6.30 | $6.30 | 4,686,790 | — | — |
| 2022-03-08 | $10.00 | $10.00 | 20,272,930 | — | — |
| 2022-03-07 | $3.30 | $3.30 | 620,580 | — | — |
| 2022-03-04 | $3.08 | $3.08 | 371,710 | — | — |
| 2022-03-03 | $2.94 | $2.94 | 50,900 | — | — |
| 2022-03-02 | $3.01 | $3.01 | 75,330 | — | — |
| 2022-03-01 | $3.08 | $3.08 | 52,810 | — | — |
| 2022-02-28 | $3.10 | $3.10 | 45,040 | — | — |
| 2022-02-25 | $2.97 | $2.97 | 46,420 | — | — |
| 2022-02-24 | $3.16 | $3.16 | 243,540 | — | — |
| 2022-02-23 | $2.93 | $2.93 | 75,640 | — | — |
| 2022-02-22 | $2.97 | $2.97 | 49,070 | — | — |
| 2022-02-18 | $3.50 | $3.50 | 34,430 | — | — |
| 2022-02-17 | $3.72 | $3.72 | 131,300 | — | — |
| 2022-02-16 | $3.90 | $3.90 | 20,790 | — | — |
| 2022-02-15 | $3.90 | $3.90 | 12,300 | — | — |
| 2022-02-14 | $3.88 | $3.88 | 8,940 | — | — |
| 2022-02-11 | $3.79 | $3.79 | 12,680 | — | — |
| 2022-02-10 | $3.90 | $3.90 | 16,850 | — | — |
| 2022-02-09 | $3.89 | $3.89 | 17,160 | — | — |
| 2022-02-08 | $3.87 | $3.87 | 13,360 | — | — |
| 2022-02-07 | $3.90 | $3.90 | 17,910 | — | — |
| 2022-02-04 | $3.94 | $3.94 | 27,910 | — | — |
| 2022-02-03 | $3.84 | $3.84 | 10,100 | — | — |
| 2022-02-02 | $3.99 | $3.99 | 16,210 | — | — |
| 2022-02-01 | $4.20 | $4.20 | 24,190 | — | — |
| 2022-01-31 | $4.10 | $4.10 | 25,630 | — | — |
| 2022-01-28 | $4.00 | $4.00 | 15,630 | — | — |
| 2022-01-27 | $3.79 | $3.79 | 15,300 | — | — |
| 2022-01-26 | $4.08 | $4.08 | 11,600 | — | — |
| 2022-01-25 | $4.49 | $4.49 | 8,000 | — | — |
| 2022-01-24 | $4.48 | $4.48 | 18,930 | — | — |
| 2022-01-21 | $4.55 | $4.55 | 8,080 | — | — |
| 2022-01-20 | $4.60 | $4.60 | 9,600 | — | — |
| 2022-01-19 | $4.71 | $4.71 | 20,570 | — | — |
| 2022-01-18 | $4.59 | $4.59 | 13,600 | — | — |
| 2022-01-14 | $4.50 | $4.50 | 12,480 | — | — |
| 2022-01-13 | $4.41 | $4.41 | 28,260 | — | — |
| 2022-01-12 | $4.92 | $4.92 | 15,790 | — | — |
| 2022-01-11 | $4.88 | $4.88 | 29,400 | — | — |
| 2022-01-10 | $4.99 | $4.99 | 15,900 | — | — |
| 2022-01-07 | $5.38 | $5.38 | 7,890 | — | — |
| 2022-01-06 | $5.36 | $5.36 | 14,960 | — | — |
| 2022-01-05 | $5.68 | $5.68 | 23,270 | — | — |
| 2022-01-04 | $6.09 | $6.09 | 8,800 | — | — |
| 2022-01-03 | $6.20 | $6.20 | 18,080 | — | — |