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
- 2021-12-06 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 | $3.62 | $3.62 | 307,687 | — | — |
| 2022-12-29 | $3.63 | $3.63 | 467,287 | — | — |
| 2022-12-28 | $3.74 | $3.74 | 326,800 | — | — |
| 2022-12-27 | $3.83 | $3.83 | 307,727 | — | — |
| 2022-12-23 | $4.11 | $4.11 | 168,553 | — | — |
| 2022-12-22 | $4.20 | $4.20 | 189,073 | — | — |
| 2022-12-21 | $4.35 | $4.35 | 160,873 | — | — |
| 2022-12-20 | $4.19 | $4.19 | 124,473 | — | — |
| 2022-12-19 | $4.26 | $4.26 | 217,300 | — | — |
| 2022-12-16 | $4.43 | $4.43 | 240,120 | — | — |
| 2022-12-15 | $4.29 | $4.29 | 187,333 | — | — |
| 2022-12-14 | $4.44 | $4.44 | 166,007 | — | — |
| 2022-12-13 | $4.56 | $4.56 | 177,473 | — | — |
| 2022-12-12 | $4.73 | $4.73 | 134,313 | — | — |
| 2022-12-09 | $4.86 | $4.86 | 109,313 | — | — |
| 2022-12-08 | $4.73 | $4.73 | 180,553 | — | — |
| 2022-12-07 | $5.04 | $5.04 | 217,193 | — | — |
| 2022-12-06 | $4.88 | $4.88 | 160,660 | — | — |
| 2022-12-05 | $5.09 | $5.09 | 228,780 | — | — |
| 2022-12-02 | $5.33 | $5.33 | 134,727 | — | — |
| 2022-12-01 | $5.22 | $5.22 | 210,627 | — | — |
| 2022-11-30 | $5.34 | $5.34 | 470,667 | — | — |
| 2022-11-29 | $5.10 | $5.10 | 187,360 | — | — |
| 2022-11-28 | $5.24 | $5.24 | 225,860 | — | — |
| 2022-11-25 | $5.43 | $5.43 | 96,500 | — | — |
| 2022-11-23 | $5.40 | $5.40 | 153,827 | — | — |
| 2022-11-22 | $5.36 | $5.36 | 220,133 | — | — |
| 2022-11-21 | $5.28 | $5.28 | 474,247 | — | — |
| 2022-11-18 | $5.60 | $5.60 | 194,407 | — | — |
| 2022-11-17 | $5.73 | $5.73 | 450,427 | — | — |
| 2022-11-16 | $6.21 | $6.21 | 159,693 | — | — |
| 2022-11-15 | $6.30 | $6.30 | 391,547 | — | — |
| 2022-11-14 | $6.20 | $6.20 | 308,527 | — | — |
| 2022-11-11 | $6.50 | $6.50 | 259,080 | — | — |
| 2022-11-10 | $6.38 | $6.38 | 225,220 | — | — |
| 2022-11-09 | $6.00 | $6.00 | 460,813 | — | — |
| 2022-11-08 | $6.45 | $6.45 | 679,533 | — | — |
| 2022-11-07 | $6.59 | $6.59 | 635,667 | — | — |
| 2022-11-04 | $6.17 | $6.17 | 332,467 | — | — |
| 2022-11-03 | $6.30 | $6.30 | 292,480 | — | — |
| 2022-11-02 | $6.26 | $6.26 | 559,733 | — | — |
| 2022-11-01 | $5.90 | $5.90 | 441,953 | — | — |
| 2022-10-31 | $6.09 | $6.09 | 282,873 | — | — |
| 2022-10-28 | $6.09 | $6.09 | 251,600 | — | — |
| 2022-10-27 | $6.23 | $6.23 | 469,787 | — | — |
| 2022-10-26 | $6.21 | $6.21 | 631,520 | — | — |
| 2022-10-25 | $6.24 | $6.24 | 795,820 | — | — |
| 2022-10-24 | $6.72 | $6.72 | 2,245,233 | — | — |
| 2022-10-21 | $6.56 | $6.56 | 1,208,020 | — | — |
| 2022-10-20 | $5.67 | $5.67 | 250,127 | — | — |
| 2022-10-19 | $5.46 | $5.46 | 274,533 | — | — |
| 2022-10-18 | $5.66 | $5.66 | 166,527 | — | — |
| 2022-10-17 | $5.64 | $5.64 | 177,193 | — | — |
| 2022-10-14 | $5.69 | $5.69 | 169,500 | — | — |
| 2022-10-13 | $5.69 | $5.69 | 362,587 | — | — |
| 2022-10-12 | $5.43 | $5.43 | 233,100 | — | — |
| 2022-10-11 | $5.55 | $5.55 | 312,520 | — | — |
| 2022-10-10 | $5.79 | $5.79 | 346,873 | — | — |
| 2022-10-07 | $6.12 | $6.12 | 727,013 | — | — |
| 2022-10-06 | $5.93 | $5.93 | 501,007 | — | — |
| 2022-10-05 | $6.06 | $6.06 | 1,393,053 | — | — |
| 2022-10-04 | $5.90 | $5.90 | 1,726,920 | — | — |
| 2022-10-03 | $5.13 | $5.13 | 559,807 | — | — |
| 2022-09-30 | $4.88 | $4.88 | 171,867 | — | — |
| 2022-09-29 | $4.68 | $4.68 | 284,533 | — | — |
| 2022-09-28 | $4.77 | $4.77 | 248,613 | — | — |
| 2022-09-27 | $4.55 | $4.55 | 274,573 | — | — |
| 2022-09-26 | $4.47 | $4.47 | 395,767 | — | — |
| 2022-09-23 | $4.01 | $4.01 | 464,807 | — | — |
| 2022-09-22 | $4.34 | $4.34 | 590,947 | — | — |
| 2022-09-21 | $4.68 | $4.68 | 480,453 | — | — |
| 2022-09-20 | $4.98 | $4.98 | 384,053 | — | — |
| 2022-09-19 | $5.12 | $5.12 | 336,800 | — | — |
| 2022-09-16 | $5.28 | $5.28 | 286,273 | — | — |
| 2022-09-15 | $5.39 | $5.39 | 451,240 | — | — |
| 2022-09-14 | $5.49 | $5.49 | 504,980 | — | — |
| 2022-09-13 | $5.45 | $5.45 | 338,720 | — | — |
| 2022-09-12 | $5.55 | $5.55 | 337,067 | — | — |
| 2022-09-09 | $5.42 | $5.42 | 376,307 | — | — |
| 2022-09-08 | $5.40 | $5.40 | 385,620 | — | — |
| 2022-09-07 | $5.42 | $5.42 | 426,660 | — | — |
| 2022-09-06 | $5.51 | $5.51 | 396,447 | — | — |
| 2022-09-02 | $5.60 | $5.60 | 622,153 | — | — |
| 2022-09-01 | $5.30 | $5.30 | 555,640 | — | — |
| 2022-08-31 | $5.52 | $5.52 | 650,187 | — | — |
| 2022-08-30 | $5.58 | $5.58 | 718,240 | — | — |
| 2022-08-29 | $5.99 | $5.99 | 1,016,373 | — | — |
| 2022-08-26 | $5.84 | $5.84 | 839,813 | — | — |
| 2022-08-25 | $5.91 | $5.91 | 782,207 | — | — |
| 2022-08-24 | $6.26 | $6.26 | 1,998,487 | — | — |
| 2022-08-23 | $6.00 | $6.00 | 3,246,373 | — | — |
| 2022-08-22 | $5.43 | $5.43 | 949,560 | — | — |
| 2022-08-19 | $5.61 | $5.61 | 1,014,920 | — | — |
| 2022-08-18 | $6.00 | $6.00 | 3,449,353 | — | — |
| 2022-08-17 | $5.45 | $5.45 | 1,092,860 | — | — |
| 2022-08-16 | $5.31 | $5.31 | 642,100 | — | — |
| 2022-08-15 | $5.49 | $5.49 | 455,553 | — | — |
| 2022-08-12 | $5.54 | $5.54 | 721,947 | — | — |
| 2022-08-11 | $5.66 | $5.66 | 888,433 | — | — |
| 2022-08-10 | $5.55 | $5.55 | 575,320 | — | — |
| 2022-08-09 | $5.46 | $5.46 | 868,080 | — | — |
| 2022-08-08 | $5.76 | $5.76 | 584,153 | — | — |
| 2022-08-05 | $5.73 | $5.73 | 800,127 | — | — |
| 2022-08-04 | $5.81 | $5.81 | 933,653 | — | — |
| 2022-08-03 | $5.88 | $5.88 | 890,247 | — | — |
| 2022-08-02 | $5.87 | $5.87 | 1,207,540 | — | — |
| 2022-08-01 | $6.00 | $6.00 | 925,087 | — | — |
| 2022-07-29 | $6.30 | $6.30 | 1,385,893 | — | — |
| 2022-07-28 | $6.24 | $6.24 | 1,487,993 | — | — |
| 2022-07-27 | $6.60 | $6.60 | 4,954,407 | — | — |
| 2022-07-26 | $7.35 | $7.35 | 3,447,773 | — | — |
| 2022-07-25 | $6.42 | $6.42 | 1,356,480 | — | — |
| 2022-07-22 | $5.87 | $5.87 | 650,540 | — | — |
| 2022-07-21 | $6.14 | $6.14 | 473,540 | — | — |
| 2022-07-20 | $6.38 | $6.38 | 764,620 | — | — |
| 2022-07-19 | $6.57 | $6.57 | 2,048,460 | — | — |
| 2022-07-18 | $6.08 | $6.08 | 859,167 | — | — |
| 2022-07-15 | $6.03 | $6.03 | 386,393 | — | — |
| 2022-07-14 | $5.97 | $5.97 | 527,600 | — | — |
| 2022-07-13 | $6.14 | $6.14 | 632,307 | — | — |
| 2022-07-12 | $6.12 | $6.12 | 786,253 | — | — |
| 2022-07-11 | $6.15 | $6.15 | 613,227 | — | — |
| 2022-07-08 | $6.45 | $6.45 | 806,367 | — | — |
| 2022-07-07 | $6.62 | $6.62 | 1,447,600 | — | — |
| 2022-07-06 | $6.17 | $6.17 | 786,573 | — | — |
| 2022-07-05 | $6.11 | $6.11 | 904,213 | — | — |
| 2022-07-01 | $6.51 | $6.51 | 724,640 | — | — |
| 2022-06-30 | $6.30 | $6.30 | 1,550,827 | — | — |
| 2022-06-29 | $7.05 | $7.05 | 1,275,993 | — | — |
| 2022-06-28 | $7.47 | $7.47 | 1,617,880 | — | — |
| 2022-06-27 | $7.80 | $7.80 | 2,116,553 | — | — |
| 2022-06-24 | $7.68 | $7.68 | 2,632,253 | — | — |
| 2022-06-23 | $7.38 | $7.38 | 1,730,707 | — | — |
| 2022-06-22 | $7.68 | $7.68 | 2,408,213 | — | — |
| 2022-06-21 | $8.25 | $8.25 | 2,179,613 | — | — |
| 2022-06-17 | $8.19 | $8.19 | 2,821,353 | — | — |
| 2022-06-16 | $8.18 | $8.18 | 5,657,287 | — | — |
| 2022-06-15 | $8.16 | $8.16 | 5,584,720 | — | — |
| 2022-06-14 | $9.35 | $9.35 | 9,083,467 | — | — |
| 2022-06-13 | $11.81 | $11.81 | 11,419,927 | — | — |
| 2022-06-10 | $13.23 | $13.23 | 8,970,567 | — | — |
| 2022-06-09 | $12.30 | $12.30 | 15,609,787 | — | — |
| 2022-06-08 | $11.25 | $11.25 | 17,176,540 | — | — |
| 2022-06-07 | $8.85 | $8.85 | 5,465,473 | — | — |
| 2022-06-06 | $8.09 | $8.09 | 2,694,313 | — | — |
| 2022-06-03 | $8.37 | $8.37 | 3,408,713 | — | — |
| 2022-06-02 | $7.85 | $7.85 | 3,376,267 | — | — |
| 2022-06-01 | $7.31 | $7.31 | 3,303,633 | — | — |
| 2022-05-31 | $7.73 | $7.73 | 8,694,807 | — | — |
| 2022-05-27 | $8.22 | $8.22 | 7,788,547 | — | — |
| 2022-05-26 | $5.94 | $5.94 | 2,183,793 | — | — |
| 2022-05-25 | $5.78 | $5.78 | 1,055,840 | — | — |
| 2022-05-24 | $5.78 | $5.78 | 1,396,807 | — | — |
| 2022-05-23 | $6.36 | $6.36 | 2,116,113 | — | — |
| 2022-05-20 | $6.39 | $6.39 | 2,225,540 | — | — |
| 2022-05-19 | $6.83 | $6.83 | 2,235,720 | — | — |
| 2022-05-18 | $6.96 | $6.96 | 2,893,733 | — | — |
| 2022-05-17 | $7.50 | $7.50 | 10,866,553 | — | — |
| 2022-05-16 | $11.48 | $11.48 | 2,599,907 | — | — |
| 2022-05-13 | $10.02 | $10.02 | 896,307 | — | — |
| 2022-05-12 | $10.02 | $10.02 | 503,980 | — | — |
| 2022-05-11 | $10.32 | $10.32 | 763,127 | — | — |
| 2022-05-10 | $10.64 | $10.64 | 518,853 | — | — |
| 2022-05-09 | $11.87 | $11.87 | 529,267 | — | — |
| 2022-05-06 | $13.35 | $13.35 | 524,853 | — | — |
| 2022-05-05 | $13.65 | $13.65 | 1,090,187 | — | — |
| 2022-05-04 | $15.60 | $15.60 | 1,635,007 | — | — |
| 2022-05-03 | $13.50 | $13.50 | 522,900 | — | — |
| 2022-05-02 | $13.20 | $13.20 | 587,627 | — | — |
| 2022-04-29 | $14.40 | $14.40 | 685,380 | — | — |
| 2022-04-28 | $15.15 | $15.15 | 833,453 | — | — |
| 2022-04-27 | $14.34 | $14.34 | 496,180 | — | — |
| 2022-04-26 | $15.00 | $15.00 | 987,827 | — | — |
| 2022-04-25 | $14.67 | $14.67 | 926,673 | — | — |
| 2022-04-22 | $16.05 | $16.05 | 767,653 | — | — |
| 2022-04-21 | $16.65 | $16.65 | 1,664,587 | — | — |
| 2022-04-20 | $18.60 | $18.60 | 896,820 | — | — |
| 2022-04-19 | $18.75 | $18.75 | 1,282,167 | — | — |
| 2022-04-18 | $20.40 | $20.40 | 3,000,520 | — | — |
| 2022-04-14 | $21.90 | $21.90 | 4,033,147 | — | — |
| 2022-04-13 | $19.20 | $19.20 | 1,292,147 | — | — |
| 2022-04-12 | $18.60 | $18.60 | 3,191,653 | — | — |
| 2022-04-11 | $16.95 | $16.95 | 641,213 | — | — |
| 2022-04-08 | $18.90 | $18.90 | 1,220,767 | — | — |
| 2022-04-07 | $18.15 | $18.15 | 1,204,820 | — | — |
| 2022-04-06 | $19.65 | $19.65 | 1,277,880 | — | — |
| 2022-04-05 | $20.40 | $20.40 | 1,011,207 | — | — |
| 2022-04-04 | $21.75 | $21.75 | 1,769,933 | — | — |
| 2022-04-01 | $19.80 | $19.80 | 1,758,113 | — | — |
| 2022-03-31 | $21.75 | $21.75 | 1,633,133 | — | — |
| 2022-03-30 | $24.00 | $24.00 | 3,469,227 | — | — |
| 2022-03-29 | $23.10 | $23.10 | 1,995,320 | — | — |
| 2022-03-28 | $25.20 | $25.20 | 2,218,033 | — | — |
| 2022-03-25 | $25.80 | $25.80 | 4,352,713 | — | — |
| 2022-03-24 | $26.85 | $26.85 | 6,524,367 | — | — |
| 2022-03-23 | $31.50 | $31.50 | 7,768,587 | — | — |
| 2022-03-22 | $22.95 | $22.95 | 2,704,447 | — | — |
| 2022-03-21 | $22.50 | $22.50 | 6,465,120 | — | — |
| 2022-03-18 | $35.55 | $35.55 | 2,675,893 | — | — |
| 2022-03-17 | $34.88 | $34.88 | 4,661,080 | — | — |
| 2022-03-16 | $30.60 | $30.60 | 2,241,107 | — | — |
| 2022-03-15 | $40.95 | $40.95 | 1,380,247 | — | — |
| 2022-03-14 | $51.60 | $51.60 | 1,603,093 | — | — |
| 2022-03-11 | $54.15 | $54.15 | 1,469,973 | — | — |
| 2022-03-10 | $74.85 | $74.85 | 3,523,493 | — | — |
| 2022-03-09 | $75.90 | $75.90 | 5,844,720 | — | — |
| 2022-03-08 | $63.75 | $63.75 | 6,924,293 | — | — |
| 2022-03-07 | $112.50 | $112.50 | 14,844,740 | — | — |
| 2022-03-04 | $50.70 | $50.70 | 9,665,060 | — | — |
| 2022-03-03 | $33.00 | $33.00 | 7,609,507 | — | — |
| 2022-03-02 | $30.90 | $30.90 | 6,015,593 | — | — |
| 2022-03-01 | $22.20 | $22.20 | 2,823,373 | — | — |
| 2022-02-28 | $35.55 | $35.55 | 7,139,160 | — | — |
| 2022-02-25 | $31.50 | $31.50 | 8,852,680 | — | — |
| 2022-02-24 | $23.55 | $23.55 | 6,922,253 | — | — |
| 2022-02-23 | $16.95 | $16.95 | 10,865,953 | — | — |
| 2022-02-22 | $12.00 | $12.00 | 7,606,267 | — | — |
| 2022-02-18 | $7.37 | $7.37 | 74,200 | — | — |
| 2022-02-17 | $7.88 | $7.88 | 72,627 | — | — |
| 2022-02-16 | $8.63 | $8.63 | 66,047 | — | — |
| 2022-02-15 | $9.06 | $9.06 | 49,427 | — | — |
| 2022-02-14 | $9.12 | $9.12 | 71,347 | — | — |
| 2022-02-11 | $9.30 | $9.30 | 115,727 | — | — |
| 2022-02-10 | $9.60 | $9.60 | 83,493 | — | — |
| 2022-02-09 | $9.90 | $9.90 | 145,413 | — | — |
| 2022-02-08 | $9.92 | $9.92 | 136,007 | — | — |
| 2022-02-07 | $10.88 | $10.88 | 151,987 | — | — |
| 2022-02-04 | $11.40 | $11.40 | 252,533 | — | — |
| 2022-02-03 | $11.70 | $11.70 | 207,800 | — | — |
| 2022-02-02 | $12.75 | $12.75 | 238,093 | — | — |
| 2022-02-01 | $14.03 | $14.03 | 412,133 | — | — |
| 2022-01-31 | $14.70 | $14.70 | 1,991,053 | — | — |
| 2022-01-28 | $32.70 | $32.70 | 7,012,553 | — | — |
| 2022-01-27 | $17.40 | $17.40 | 499,553 | — | — |
| 2022-01-26 | $19.50 | $19.50 | 1,593 | — | — |
| 2022-01-25 | $20.40 | $20.40 | 1,553 | — | — |
| 2022-01-24 | $20.70 | $20.70 | 5,513 | — | — |
| 2022-01-21 | $22.50 | $22.50 | 5,687 | — | — |
| 2022-01-20 | $27.75 | $27.75 | 740 | — | — |
| 2022-01-19 | $28.50 | $28.50 | 547 | — | — |
| 2022-01-18 | $31.35 | $31.35 | 820 | — | — |
| 2022-01-14 | $29.10 | $29.10 | 1,267 | — | — |
| 2022-01-13 | $30.60 | $30.60 | 693 | — | — |
| 2022-01-12 | $30.00 | $30.00 | 2,167 | — | — |
| 2022-01-11 | $31.93 | $31.93 | 2,107 | — | — |
| 2022-01-10 | $30.30 | $30.30 | 2,493 | — | — |
| 2022-01-07 | $31.80 | $31.80 | 787 | — | — |
| 2022-01-06 | $32.40 | $32.40 | 1,147 | — | — |
| 2022-01-05 | $31.05 | $31.05 | 3,007 | — | — |
| 2022-01-04 | $34.50 | $34.50 | 5,893 | — | — |
| 2022-01-03 | $39.00 | $39.00 | 37,913 | — | — |