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
- 2018-01-12 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 | $3.27 | $4.22 | 945,600 | — | — |
| 2022-12-29 | $3.38 | $4.37 | 1,590,500 | — | — |
| 2022-12-28 | $3.05 | $3.94 | 891,900 | — | — |
| 2022-12-27 | $3.15 | $4.07 | 1,163,100 | — | — |
| 2022-12-23 | $3.28 | $4.24 | 563,400 | — | — |
| 2022-12-22 | $3.27 | $4.22 | 1,746,300 | — | — |
| 2022-12-21 | $3.31 | $4.28 | 764,100 | — | — |
| 2022-12-20 | $3.31 | $4.28 | 1,171,100 | — | — |
| 2022-12-19 | $3.49 | $4.51 | 1,170,100 | — | — |
| 2022-12-16 | $3.67 | $4.74 | 3,633,700 | — | — |
| 2022-12-15 | $3.82 | $4.93 | 1,359,600 | — | — |
| 2022-12-14 | $3.83 | $4.95 | 1,234,300 | — | — |
| 2022-12-13 | $3.74 | $4.83 | 1,576,900 | — | — |
| 2022-12-12 | $3.54 | $4.57 | 1,057,100 | — | — |
| 2022-12-09 | $3.64 | $4.70 | 558,400 | — | — |
| 2022-12-08 | $3.66 | $4.73 | 631,700 | — | — |
| 2022-12-07 | $3.62 | $4.68 | 848,900 | — | — |
| 2022-12-06 | $3.55 | $4.59 | 986,700 | — | — |
| 2022-12-05 | $3.77 | $4.87 | 933,800 | — | — |
| 2022-12-02 | $3.89 | $5.02 | 641,300 | — | — |
| 2022-12-01 | $3.87 | $5.00 | 776,000 | — | — |
| 2022-11-30 | $4.07 | $5.26 | 636,500 | — | — |
| 2022-11-29 | $3.99 | $5.15 | 531,600 | — | — |
| 2022-11-28 | $4.00 | $5.17 | 818,300 | — | — |
| 2022-11-25 | $4.04 | $5.22 | 633,900 | — | — |
| 2022-11-23 | $3.99 | $5.15 | 1,064,900 | — | — |
| 2022-11-22 | $3.92 | $5.06 | 1,171,000 | — | — |
| 2022-11-21 | $3.59 | $4.64 | 1,640,700 | — | — |
| 2022-11-18 | $3.46 | $4.47 | 2,091,100 | — | — |
| 2022-11-17 | $3.39 | $4.38 | 1,686,100 | — | — |
| 2022-11-16 | $3.58 | $4.62 | 1,320,500 | — | — |
| 2022-11-15 | $3.71 | $4.79 | 1,017,400 | — | — |
| 2022-11-14 | $3.76 | $4.86 | 1,682,700 | — | — |
| 2022-11-11 | $4.14 | $5.35 | 1,155,900 | — | — |
| 2022-11-10 | $4.44 | $5.73 | 1,030,200 | — | — |
| 2022-11-09 | $3.91 | $5.05 | 1,041,900 | — | — |
| 2022-11-08 | $4.07 | $5.26 | 819,100 | — | — |
| 2022-11-07 | $4.14 | $5.35 | 932,200 | — | — |
| 2022-11-04 | $4.18 | $5.40 | 1,261,000 | — | — |
| 2022-11-03 | $4.13 | $5.33 | 1,974,100 | — | — |
| 2022-11-02 | $4.65 | $6.01 | 1,687,200 | — | — |
| 2022-11-01 | $4.80 | $6.20 | 866,100 | — | — |
| 2022-10-31 | $4.68 | $6.04 | 2,113,200 | — | — |
| 2022-10-28 | $4.83 | $6.24 | 858,900 | — | — |
| 2022-10-27 | $4.82 | $6.23 | 1,156,600 | — | — |
| 2022-10-26 | $4.81 | $6.21 | 1,472,600 | — | — |
| 2022-10-25 | $5.26 | $6.79 | 990,400 | — | — |
| 2022-10-24 | $5.09 | $6.57 | 925,300 | — | — |
| 2022-10-21 | $5.11 | $6.60 | 1,097,100 | — | — |
| 2022-10-20 | $5.03 | $6.48 | 867,100 | — | — |
| 2022-10-19 | $5.05 | $6.51 | 875,800 | — | — |
| 2022-10-18 | $5.09 | $6.56 | 869,700 | — | — |
| 2022-10-17 | $5.08 | $6.55 | 1,003,400 | — | — |
| 2022-10-14 | $4.75 | $6.12 | 689,400 | — | — |
| 2022-10-13 | $4.86 | $6.26 | 1,057,800 | — | — |
| 2022-10-12 | $4.70 | $6.06 | 637,800 | — | — |
| 2022-10-11 | $4.76 | $6.14 | 979,000 | — | — |
| 2022-10-10 | $4.54 | $5.85 | 1,074,800 | — | — |
| 2022-10-07 | $4.60 | $5.93 | 1,762,400 | — | — |
| 2022-10-06 | $4.83 | $6.23 | 1,217,600 | — | — |
| 2022-10-05 | $5.11 | $6.59 | 1,204,600 | — | — |
| 2022-10-04 | $5.60 | $7.22 | 1,839,500 | — | — |
| 2022-10-03 | $5.60 | $7.22 | 1,737,800 | — | — |
| 2022-09-30 | $5.50 | $7.09 | 1,514,900 | — | — |
| 2022-09-29 | $5.61 | $7.23 | 1,253,800 | — | — |
| 2022-09-28 | $6.04 | $7.79 | 1,172,200 | — | — |
| 2022-09-27 | $5.88 | $7.58 | 1,484,500 | — | — |
| 2022-09-26 | $6.14 | $7.91 | 1,798,900 | — | — |
| 2022-09-23 | $7.07 | $9.11 | 705,400 | — | — |
| 2022-09-22 | $7.27 | $9.37 | 759,500 | — | — |
| 2022-09-21 | $7.40 | $9.54 | 1,207,000 | — | — |
| 2022-09-20 | $7.30 | $9.41 | 1,139,500 | — | — |
| 2022-09-19 | $7.40 | $9.54 | 1,739,200 | — | — |
| 2022-09-16 | $6.80 | $8.77 | 7,844,600 | — | — |
| 2022-09-15 | $6.74 | $8.69 | 869,900 | — | — |
| 2022-09-14 | $6.83 | $8.80 | 1,166,400 | — | — |
| 2022-09-13 | $6.94 | $8.95 | 1,233,400 | — | — |
| 2022-09-12 | $7.39 | $9.53 | 1,489,400 | — | — |
| 2022-09-09 | $7.10 | $9.15 | 1,578,400 | — | — |
| 2022-09-08 | $6.93 | $8.93 | 1,166,500 | — | — |
| 2022-09-07 | $6.83 | $8.80 | 2,452,400 | — | — |
| 2022-09-06 | $6.74 | $8.69 | 3,428,200 | — | — |
| 2022-09-02 | $6.97 | $8.98 | 1,219,300 | — | — |
| 2022-09-01 | $7.08 | $9.13 | 1,472,900 | — | — |
| 2022-08-31 | $7.49 | $9.65 | 868,300 | — | — |
| 2022-08-30 | $7.90 | $10.18 | 2,336,400 | — | — |
| 2022-08-29 | $8.00 | $10.31 | 637,800 | — | — |
| 2022-08-26 | $8.01 | $10.33 | 526,500 | — | — |
| 2022-08-25 | $8.29 | $10.69 | 533,200 | — | — |
| 2022-08-24 | $8.19 | $10.56 | 460,400 | — | — |
| 2022-08-23 | $8.28 | $10.67 | 657,900 | — | — |
| 2022-08-22 | $8.40 | $10.83 | 719,800 | — | — |
| 2022-08-19 | $8.80 | $11.34 | 1,500,600 | — | — |
| 2022-08-18 | $9.00 | $11.60 | 480,000 | — | — |
| 2022-08-17 | $9.08 | $11.70 | 548,900 | — | — |
| 2022-08-16 | $9.35 | $12.05 | 1,452,900 | — | — |
| 2022-08-15 | $9.63 | $12.41 | 652,900 | — | — |
| 2022-08-12 | $9.64 | $12.43 | 404,800 | — | — |
| 2022-08-11 | $9.55 | $12.31 | 530,200 | — | — |
| 2022-08-10 | $9.40 | $12.12 | 597,000 | — | — |
| 2022-08-09 | $9.06 | $11.68 | 907,300 | — | — |
| 2022-08-08 | $9.48 | $12.22 | 526,500 | — | — |
| 2022-08-05 | $9.35 | $12.05 | 663,300 | — | — |
| 2022-08-04 | $9.47 | $12.21 | 506,200 | — | — |
| 2022-08-03 | $9.47 | $12.21 | 715,100 | — | — |
| 2022-08-02 | $9.49 | $12.23 | 1,281,400 | — | — |
| 2022-08-01 | $9.76 | $12.58 | 793,000 | — | — |
| 2022-07-29 | $10.03 | $12.93 | 699,700 | — | — |
| 2022-07-28 | $10.02 | $12.92 | 921,700 | — | — |
| 2022-07-27 | $9.62 | $12.40 | 875,500 | — | — |
| 2022-07-26 | $9.59 | $12.36 | 728,700 | — | — |
| 2022-07-25 | $9.67 | $12.47 | 783,700 | — | — |
| 2022-07-22 | $9.75 | $12.57 | 592,600 | — | — |
| 2022-07-21 | $9.64 | $12.41 | 696,000 | — | — |
| 2022-07-20 | $9.77 | $12.58 | 706,800 | — | — |
| 2022-07-19 | $9.84 | $12.67 | 1,309,300 | — | — |
| 2022-07-18 | $9.70 | $12.49 | 1,643,700 | — | — |
| 2022-07-15 | $10.11 | $13.02 | 1,773,300 | — | — |
| 2022-07-14 | $10.58 | $13.62 | 4,306,500 | — | — |
| 2022-07-13 | $14.03 | $18.07 | 228,500 | — | — |
| 2022-07-12 | $14.10 | $18.16 | 417,600 | — | — |
| 2022-07-11 | $13.93 | $17.94 | 302,700 | — | — |
| 2022-07-08 | $14.13 | $18.20 | 466,000 | — | — |
| 2022-07-07 | $14.28 | $18.39 | 300,100 | — | — |
| 2022-07-06 | $14.23 | $18.32 | 293,500 | — | — |
| 2022-07-05 | $14.31 | $18.43 | 534,200 | — | — |
| 2022-07-01 | $14.22 | $18.31 | 364,300 | — | — |
| 2022-06-30 | $14.08 | $18.13 | 595,200 | — | — |
| 2022-06-29 | $14.22 | $18.31 | 401,000 | — | — |
| 2022-06-28 | $14.24 | $18.34 | 318,400 | — | — |
| 2022-06-27 | $14.28 | $18.39 | 344,500 | — | — |
| 2022-06-24 | $14.40 | $18.54 | 843,800 | — | — |
| 2022-06-23 | $13.99 | $18.02 | 847,800 | — | — |
| 2022-06-22 | $13.47 | $17.34 | 462,100 | — | — |
| 2022-06-21 | $13.33 | $17.17 | 363,900 | — | — |
| 2022-06-17 | $13.61 | $17.53 | 1,461,100 | — | — |
| 2022-06-16 | $13.09 | $16.86 | 625,200 | — | — |
| 2022-06-15 | $13.87 | $17.86 | 568,400 | — | — |
| 2022-06-14 | $13.89 | $17.89 | 559,400 | — | — |
| 2022-06-13 | $13.83 | $17.81 | 541,300 | — | — |
| 2022-06-10 | $14.44 | $18.59 | 504,800 | — | — |
| 2022-06-09 | $14.56 | $18.75 | 336,100 | — | — |
| 2022-06-08 | $14.73 | $18.97 | 287,700 | — | — |
| 2022-06-07 | $15.01 | $19.33 | 354,300 | — | — |
| 2022-06-06 | $14.93 | $19.23 | 369,800 | — | — |
| 2022-06-03 | $14.59 | $18.79 | 731,600 | — | — |
| 2022-06-02 | $14.96 | $19.26 | 544,100 | — | — |
| 2022-06-01 | $15.07 | $19.41 | 565,200 | — | — |
| 2022-05-31 | $15.26 | $19.65 | 873,300 | — | — |
| 2022-05-27 | $15.26 | $19.65 | 538,700 | — | — |
| 2022-05-26 | $14.95 | $19.25 | 651,900 | — | — |
| 2022-05-25 | $14.53 | $18.71 | 572,400 | — | — |
| 2022-05-24 | $14.45 | $18.61 | 455,300 | — | — |
| 2022-05-23 | $14.04 | $18.08 | 550,600 | — | — |
| 2022-05-20 | $13.97 | $17.99 | 659,400 | — | — |
| 2022-05-19 | $14.03 | $18.07 | 643,600 | — | — |
| 2022-05-18 | $14.38 | $18.52 | 670,400 | — | — |
| 2022-05-17 | $15.28 | $19.68 | 606,300 | — | — |
| 2022-05-16 | $14.93 | $19.23 | 458,900 | — | — |
| 2022-05-13 | $14.79 | $19.05 | 475,600 | — | — |
| 2022-05-12 | $14.54 | $18.72 | 638,500 | — | — |
| 2022-05-11 | $14.74 | $18.98 | 1,247,800 | — | — |
| 2022-05-10 | $14.65 | $18.86 | 872,000 | — | — |
| 2022-05-09 | $14.38 | $18.52 | 739,400 | — | — |
| 2022-05-06 | $14.64 | $18.85 | 812,100 | — | — |
| 2022-05-05 | $15.29 | $19.69 | 952,500 | — | — |
| 2022-05-04 | $16.08 | $20.71 | 1,245,400 | — | — |
| 2022-05-03 | $16.13 | $20.77 | 1,470,700 | — | — |
| 2022-05-02 | $15.47 | $19.92 | 1,303,700 | — | — |
| 2022-04-29 | $16.16 | $20.81 | 1,139,300 | — | — |
| 2022-04-28 | $17.47 | $22.50 | 894,200 | — | — |
| 2022-04-27 | $17.79 | $22.91 | 1,386,800 | — | — |
| 2022-04-26 | $19.03 | $24.51 | 373,700 | — | — |
| 2022-04-25 | $19.57 | $25.20 | 410,000 | — | — |
| 2022-04-22 | $19.81 | $25.51 | 359,400 | — | — |
| 2022-04-21 | $20.49 | $25.96 | 425,900 | — | — |
| 2022-04-20 | $20.97 | $26.57 | 371,800 | — | — |
| 2022-04-19 | $20.75 | $26.29 | 353,600 | — | — |
| 2022-04-18 | $20.07 | $25.43 | 378,400 | — | — |
| 2022-04-14 | $20.04 | $25.39 | 401,600 | — | — |
| 2022-04-13 | $20.55 | $26.04 | 380,800 | — | — |
| 2022-04-12 | $20.43 | $25.88 | 430,300 | — | — |
| 2022-04-11 | $20.60 | $26.10 | 577,700 | — | — |
| 2022-04-08 | $21.24 | $26.91 | 516,800 | — | — |
| 2022-04-07 | $21.80 | $27.62 | 469,800 | — | — |
| 2022-04-06 | $22.09 | $27.99 | 554,500 | — | — |
| 2022-04-05 | $22.45 | $28.44 | 242,700 | — | — |
| 2022-04-04 | $22.52 | $28.53 | 338,100 | — | — |
| 2022-04-01 | $22.74 | $28.81 | 307,500 | — | — |
| 2022-03-31 | $22.67 | $28.72 | 474,500 | — | — |
| 2022-03-30 | $22.97 | $29.10 | 557,800 | — | — |
| 2022-03-29 | $22.90 | $29.01 | 422,300 | — | — |
| 2022-03-28 | $22.40 | $28.38 | 216,400 | — | — |
| 2022-03-25 | $22.52 | $28.53 | 281,900 | — | — |
| 2022-03-24 | $22.36 | $28.33 | 200,700 | — | — |
| 2022-03-23 | $22.06 | $27.95 | 244,100 | — | — |
| 2022-03-22 | $22.40 | $28.38 | 277,100 | — | — |
| 2022-03-21 | $22.34 | $28.30 | 205,500 | — | — |
| 2022-03-18 | $22.26 | $28.20 | 1,237,300 | — | — |
| 2022-03-17 | $22.12 | $28.03 | 313,000 | — | — |
| 2022-03-16 | $21.85 | $27.68 | 494,200 | — | — |
| 2022-03-15 | $21.63 | $27.40 | 367,800 | — | — |
| 2022-03-14 | $21.52 | $27.27 | 423,100 | — | — |
| 2022-03-11 | $21.99 | $27.86 | 261,300 | — | — |
| 2022-03-10 | $22.18 | $28.10 | 255,900 | — | — |
| 2022-03-09 | $22.10 | $28.00 | 303,500 | — | — |
| 2022-03-08 | $21.93 | $27.78 | 355,000 | — | — |
| 2022-03-07 | $21.99 | $27.86 | 668,900 | — | — |
| 2022-03-04 | $22.57 | $28.60 | 446,100 | — | — |
| 2022-03-03 | $22.57 | $28.60 | 683,900 | — | — |
| 2022-03-02 | $22.37 | $28.34 | 426,300 | — | — |
| 2022-03-01 | $22.06 | $27.95 | 400,900 | — | — |
| 2022-02-28 | $22.37 | $28.34 | 438,500 | — | — |
| 2022-02-25 | $22.51 | $28.52 | 297,600 | — | — |
| 2022-02-24 | $22.14 | $28.05 | 520,700 | — | — |
| 2022-02-23 | $21.98 | $27.85 | 295,500 | — | — |
| 2022-02-22 | $22.25 | $28.19 | 388,600 | — | — |
| 2022-02-18 | $22.40 | $28.38 | 412,300 | — | — |
| 2022-02-17 | $22.20 | $28.13 | 394,200 | — | — |
| 2022-02-16 | $22.46 | $28.46 | 407,100 | — | — |
| 2022-02-15 | $21.73 | $27.53 | 340,000 | — | — |
| 2022-02-14 | $21.64 | $27.42 | 459,500 | — | — |
| 2022-02-11 | $22.02 | $27.90 | 720,500 | — | — |
| 2022-02-10 | $22.06 | $27.95 | 664,000 | — | — |
| 2022-02-09 | $22.58 | $28.61 | 656,100 | — | — |
| 2022-02-08 | $22.51 | $28.52 | 519,400 | — | — |
| 2022-02-07 | $22.61 | $28.65 | 285,900 | — | — |
| 2022-02-04 | $22.65 | $28.70 | 618,300 | — | — |
| 2022-02-03 | $22.72 | $28.79 | 485,900 | — | — |
| 2022-02-02 | $22.72 | $28.79 | 376,300 | — | — |
| 2022-02-01 | $22.91 | $29.03 | 433,800 | — | — |
| 2022-01-31 | $22.93 | $29.05 | 387,700 | — | — |
| 2022-01-28 | $22.71 | $28.77 | 511,100 | — | — |
| 2022-01-27 | $21.96 | $27.82 | 285,600 | — | — |
| 2022-01-26 | $22.28 | $28.23 | 311,200 | — | — |
| 2022-01-25 | $22.70 | $28.76 | 495,500 | — | — |
| 2022-01-24 | $22.52 | $28.53 | 489,100 | — | — |
| 2022-01-21 | $22.57 | $28.60 | 632,400 | — | — |
| 2022-01-20 | $23.13 | $28.89 | 433,800 | — | — |
| 2022-01-19 | $23.66 | $29.55 | 564,700 | — | — |
| 2022-01-18 | $24.25 | $30.29 | 288,600 | — | — |
| 2022-01-14 | $24.55 | $30.66 | 328,000 | — | — |
| 2022-01-13 | $24.83 | $31.01 | 255,400 | — | — |
| 2022-01-12 | $24.52 | $30.62 | 500,400 | — | — |
| 2022-01-11 | $25.24 | $31.52 | 326,400 | — | — |
| 2022-01-10 | $25.23 | $31.51 | 293,200 | — | — |
| 2022-01-07 | $25.25 | $31.53 | 387,700 | — | — |
| 2022-01-06 | $25.09 | $31.33 | 312,100 | — | — |
| 2022-01-05 | $25.01 | $31.23 | 292,300 | — | — |
| 2022-01-04 | $25.55 | $31.91 | 274,700 | — | — |
| 2022-01-03 | $25.03 | $31.26 | 226,300 | — | — |