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
- 2017-08-11 to 2026-09-03
- 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 | $6.88 | $6.88 | 13,310 | — | — |
| 2022-12-29 | $7.22 | $7.22 | 14,860 | — | — |
| 2022-12-28 | $7.15 | $7.15 | 8,890 | — | — |
| 2022-12-27 | $7.28 | $7.28 | 46,490 | — | — |
| 2022-12-23 | $6.85 | $6.85 | 32,600 | — | — |
| 2022-12-22 | $6.60 | $6.60 | 30,150 | — | — |
| 2022-12-21 | $6.63 | $6.63 | 3,560 | — | — |
| 2022-12-20 | $6.60 | $6.60 | 41,140 | — | — |
| 2022-12-19 | $7.25 | $7.25 | 24,080 | — | — |
| 2022-12-16 | $7.30 | $7.30 | 60,770 | — | — |
| 2022-12-15 | $8.20 | $8.20 | 183,170 | — | — |
| 2022-12-14 | $6.98 | $6.98 | 20,010 | — | — |
| 2022-12-13 | $7.20 | $7.20 | 73,920 | — | — |
| 2022-12-12 | $6.60 | $6.60 | 34,830 | — | — |
| 2022-12-09 | $6.30 | $6.30 | 13,200 | — | — |
| 2022-12-08 | $6.35 | $6.35 | 5,160 | — | — |
| 2022-12-07 | $6.30 | $6.30 | 6,620 | — | — |
| 2022-12-06 | $6.35 | $6.35 | 3,780 | — | — |
| 2022-12-05 | $6.40 | $6.40 | 6,800 | — | — |
| 2022-12-02 | $6.60 | $6.60 | 2,370 | — | — |
| 2022-12-01 | $6.48 | $6.48 | 11,480 | — | — |
| 2022-11-30 | $6.65 | $6.65 | 7,250 | — | — |
| 2022-11-29 | $6.65 | $6.65 | 5,250 | — | — |
| 2022-11-28 | $6.60 | $6.60 | 9,680 | — | — |
| 2022-11-25 | $6.60 | $6.60 | 4,100 | — | — |
| 2022-11-23 | $6.39 | $6.39 | 3,480 | — | — |
| 2022-11-22 | $6.30 | $6.30 | 10,000 | — | — |
| 2022-11-21 | $6.49 | $6.49 | 2,820 | — | — |
| 2022-11-18 | $6.39 | $6.39 | 7,950 | — | — |
| 2022-11-17 | $6.50 | $6.50 | 8,640 | — | — |
| 2022-11-16 | $6.73 | $6.73 | 8,240 | — | — |
| 2022-11-15 | $6.73 | $6.73 | 10,340 | — | — |
| 2022-11-14 | $6.65 | $6.65 | 22,380 | — | — |
| 2022-11-11 | $6.29 | $6.29 | 10,400 | — | — |
| 2022-11-10 | $6.29 | $6.29 | 13,030 | — | — |
| 2022-11-09 | $6.15 | $6.15 | 8,080 | — | — |
| 2022-11-08 | $6.53 | $6.53 | 7,930 | — | — |
| 2022-11-07 | $6.50 | $6.50 | 15,260 | — | — |
| 2022-11-04 | $6.55 | $6.55 | 12,860 | — | — |
| 2022-11-03 | $6.65 | $6.65 | 8,990 | — | — |
| 2022-11-02 | $6.65 | $6.65 | 6,200 | — | — |
| 2022-11-01 | $7.05 | $7.05 | 8,430 | — | — |
| 2022-10-31 | $7.20 | $7.20 | 24,750 | — | — |
| 2022-10-28 | $6.58 | $6.58 | 17,070 | — | — |
| 2022-10-27 | $6.80 | $6.80 | 16,510 | — | — |
| 2022-10-26 | $6.77 | $6.77 | 7,020 | — | — |
| 2022-10-25 | $6.83 | $6.83 | 14,890 | — | — |
| 2022-10-24 | $6.80 | $6.80 | 16,660 | — | — |
| 2022-10-21 | $6.95 | $6.95 | 7,460 | — | — |
| 2022-10-20 | $6.68 | $6.68 | 18,440 | — | — |
| 2022-10-19 | $6.80 | $6.80 | 15,710 | — | — |
| 2022-10-18 | $6.85 | $6.85 | 11,370 | — | — |
| 2022-10-17 | $6.72 | $6.72 | 25,430 | — | — |
| 2022-10-14 | $6.60 | $6.60 | 38,130 | — | — |
| 2022-10-13 | $6.47 | $6.47 | 39,600 | — | — |
| 2022-10-12 | $6.40 | $6.40 | 11,130 | — | — |
| 2022-10-11 | $6.41 | $6.41 | 15,130 | — | — |
| 2022-10-10 | $6.86 | $6.86 | 19,060 | — | — |
| 2022-10-07 | $6.99 | $6.99 | 13,570 | — | — |
| 2022-10-06 | $7.25 | $7.25 | 21,710 | — | — |
| 2022-10-05 | $7.40 | $7.40 | 87,770 | — | — |
| 2022-10-04 | $6.76 | $6.76 | 16,060 | — | — |
| 2022-10-03 | $6.71 | $6.71 | 31,580 | — | — |
| 2022-09-30 | $6.33 | $6.33 | 57,110 | — | — |
| 2022-09-29 | $6.90 | $6.90 | 24,300 | — | — |
| 2022-09-28 | $7.06 | $7.06 | 27,870 | — | — |
| 2022-09-27 | $6.89 | $6.89 | 47,990 | — | — |
| 2022-09-26 | $7.00 | $7.00 | 44,640 | — | — |
| 2022-09-23 | $6.80 | $6.80 | 176,650 | — | — |
| 2022-09-22 | $6.44 | $6.44 | 237,960 | — | — |
| 2022-09-21 | $7.26 | $7.26 | 716,720 | — | — |
| 2022-09-20 | $10.30 | $10.30 | 830,250 | — | — |
| 2022-09-19 | $19.10 | $19.10 | 183,120 | — | — |
| 2022-09-16 | $17.50 | $17.50 | 1,913,060 | — | — |
| 2022-09-15 | $14.60 | $14.60 | 55,600 | — | — |
| 2022-09-14 | $14.00 | $14.00 | 118,210 | — | — |
| 2022-09-13 | $12.60 | $12.60 | 20,690 | — | — |
| 2022-09-12 | $13.50 | $13.50 | 13,200 | — | — |
| 2022-09-09 | $13.05 | $13.05 | 13,880 | — | — |
| 2022-09-08 | $12.85 | $12.85 | 12,730 | — | — |
| 2022-09-07 | $13.30 | $13.30 | 14,950 | — | — |
| 2022-09-06 | $12.60 | $12.60 | 32,710 | — | — |
| 2022-09-02 | $13.30 | $13.30 | 30,780 | — | — |
| 2022-09-01 | $13.50 | $13.50 | 9,930 | — | — |
| 2022-08-31 | $14.00 | $14.00 | 22,100 | — | — |
| 2022-08-30 | $13.60 | $13.60 | 15,530 | — | — |
| 2022-08-29 | $14.40 | $14.40 | 41,620 | — | — |
| 2022-08-26 | $13.40 | $13.40 | 31,270 | — | — |
| 2022-08-25 | $14.40 | $14.40 | 14,600 | — | — |
| 2022-08-24 | $14.10 | $14.10 | 25,220 | — | — |
| 2022-08-23 | $13.70 | $13.70 | 22,160 | — | — |
| 2022-08-22 | $13.60 | $13.60 | 32,040 | — | — |
| 2022-08-19 | $14.50 | $14.50 | 35,890 | — | — |
| 2022-08-18 | $15.20 | $15.20 | 27,120 | — | — |
| 2022-08-17 | $15.30 | $15.30 | 55,100 | — | — |
| 2022-08-16 | $16.70 | $16.70 | 66,450 | — | — |
| 2022-08-15 | $16.00 | $16.00 | 71,390 | — | — |
| 2022-08-12 | $16.00 | $16.00 | 34,960 | — | — |
| 2022-08-11 | $16.20 | $16.20 | 68,270 | — | — |
| 2022-08-10 | $17.30 | $17.30 | 47,560 | — | — |
| 2022-08-09 | $17.20 | $17.20 | 169,110 | — | — |
| 2022-08-08 | $18.30 | $18.30 | 213,900 | — | — |
| 2022-08-05 | $17.30 | $17.30 | 150,840 | — | — |
| 2022-08-04 | $17.90 | $17.90 | 204,990 | — | — |
| 2022-08-03 | $16.60 | $16.60 | 200,390 | — | — |
| 2022-08-02 | $17.20 | $17.20 | 311,510 | — | — |
| 2022-08-01 | $14.00 | $14.00 | 73,100 | — | — |
| 2022-07-29 | $14.80 | $14.80 | 126,250 | — | — |
| 2022-07-28 | $15.20 | $15.20 | 105,950 | — | — |
| 2022-07-27 | $14.60 | $14.60 | 247,880 | — | — |
| 2022-07-26 | $14.80 | $14.80 | 93,670 | — | — |
| 2022-07-25 | $15.90 | $15.90 | 143,360 | — | — |
| 2022-07-22 | $17.40 | $17.40 | 146,270 | — | — |
| 2022-07-21 | $19.80 | $19.80 | 128,240 | — | — |
| 2022-07-20 | $21.20 | $21.20 | 99,750 | — | — |
| 2022-07-19 | $22.00 | $22.00 | 85,710 | — | — |
| 2022-07-18 | $22.00 | $22.00 | 95,540 | — | — |
| 2022-07-15 | $22.30 | $22.30 | 76,850 | — | — |
| 2022-07-14 | $21.80 | $21.80 | 114,790 | — | — |
| 2022-07-13 | $23.40 | $23.40 | 215,660 | — | — |
| 2022-07-12 | $22.00 | $22.00 | 139,820 | — | — |
| 2022-07-11 | $21.70 | $21.70 | 192,650 | — | — |
| 2022-07-08 | $23.20 | $23.20 | 288,380 | — | — |
| 2022-07-07 | $24.10 | $24.10 | 1,955,200 | — | — |
| 2022-07-06 | $52.30 | $52.30 | 183,680 | — | — |
| 2022-07-05 | $45.20 | $45.20 | 185,770 | — | — |
| 2022-07-01 | $39.30 | $39.30 | 61,640 | — | — |
| 2022-06-30 | $38.60 | $38.60 | 269,760 | — | — |
| 2022-06-29 | $36.00 | $36.00 | 1,420,390 | — | — |
| 2022-06-28 | $28.90 | $28.90 | 87,700 | — | — |
| 2022-06-27 | $28.90 | $28.90 | 39,370 | — | — |
| 2022-06-24 | $27.50 | $27.50 | 66,960 | — | — |
| 2022-06-23 | $26.30 | $26.30 | 161,930 | — | — |
| 2022-06-22 | $30.30 | $30.30 | 183,870 | — | — |
| 2022-06-21 | $32.00 | $32.00 | 243,810 | — | — |
| 2022-06-17 | $27.20 | $27.20 | 78,230 | — | — |
| 2022-06-16 | $26.20 | $26.20 | 163,520 | — | — |
| 2022-06-15 | $24.20 | $24.20 | 177,160 | — | — |
| 2022-06-14 | $23.80 | $23.80 | 159,640 | — | — |
| 2022-06-13 | $24.20 | $24.20 | 214,050 | — | — |
| 2022-06-10 | $29.00 | $29.00 | 1,335,660 | — | — |
| 2022-06-09 | $26.50 | $26.50 | 1,038,270 | — | — |
| 2022-06-08 | $36.50 | $36.50 | 2,066,690 | — | — |
| 2022-06-07 | $112.30 | $112.30 | 89,810 | — | — |
| 2022-06-06 | $122.80 | $122.80 | 443,260 | — | — |
| 2022-06-03 | $121.90 | $121.90 | 163,570 | — | — |
| 2022-06-02 | $99.20 | $99.20 | 129,650 | — | — |
| 2022-06-01 | $80.20 | $80.20 | 201,140 | — | — |
| 2022-05-31 | $86.60 | $86.60 | 179,140 | — | — |
| 2022-05-27 | $90.00 | $90.00 | 205,860 | — | — |
| 2022-05-26 | $81.20 | $81.20 | 77,550 | — | — |
| 2022-05-25 | $72.80 | $72.80 | 110,580 | — | — |
| 2022-05-24 | $65.10 | $65.10 | 39,380 | — | — |
| 2022-05-23 | $57.90 | $57.90 | 54,590 | — | — |
| 2022-05-20 | $55.40 | $55.40 | 50,070 | — | — |
| 2022-05-19 | $56.40 | $56.40 | 36,320 | — | — |
| 2022-05-18 | $56.00 | $56.00 | 29,970 | — | — |
| 2022-05-17 | $54.30 | $54.30 | 26,550 | — | — |
| 2022-05-16 | $52.80 | $52.80 | 39,420 | — | — |
| 2022-05-13 | $53.10 | $53.10 | 39,850 | — | — |
| 2022-05-12 | $51.00 | $51.00 | 32,810 | — | — |
| 2022-05-11 | $49.60 | $49.60 | 78,680 | — | — |
| 2022-05-10 | $46.80 | $46.80 | 45,900 | — | — |
| 2022-05-09 | $45.30 | $45.30 | 40,610 | — | — |
| 2022-05-06 | $43.30 | $43.30 | 28,570 | — | — |
| 2022-05-05 | $44.50 | $44.50 | 26,420 | — | — |
| 2022-05-04 | $45.60 | $45.60 | 35,140 | — | — |
| 2022-05-03 | $42.90 | $42.90 | 30,880 | — | — |
| 2022-05-02 | $41.60 | $41.60 | 56,760 | — | — |
| 2022-04-29 | $40.50 | $40.50 | 96,310 | — | — |
| 2022-04-28 | $44.30 | $44.30 | 489,490 | — | — |
| 2022-04-27 | $41.40 | $41.40 | 60,070 | — | — |
| 2022-04-26 | $40.50 | $40.50 | 60,150 | — | — |
| 2022-04-25 | $40.50 | $40.50 | 38,720 | — | — |
| 2022-04-22 | $41.80 | $41.80 | 64,380 | — | — |
| 2022-04-21 | $43.70 | $43.70 | 155,290 | — | — |
| 2022-04-20 | $44.40 | $44.40 | 183,800 | — | — |
| 2022-04-19 | $43.90 | $43.90 | 290,440 | — | — |
| 2022-04-18 | $45.00 | $45.00 | 387,890 | — | — |
| 2022-04-14 | $45.50 | $45.50 | 371,400 | — | — |
| 2022-04-13 | $51.50 | $51.50 | 300,900 | — | — |
| 2022-04-12 | $60.20 | $60.20 | 137,370 | — | — |
| 2022-04-11 | $69.50 | $69.50 | 272,150 | — | — |
| 2022-04-08 | $81.80 | $81.80 | 217,290 | — | — |
| 2022-04-07 | $131.10 | $131.10 | 430,730 | — | — |
| 2022-04-06 | $205.20 | $205.20 | 61,170 | — | — |
| 2022-04-05 | $261.20 | $261.20 | 36,150 | — | — |
| 2022-04-04 | $319.90 | $319.90 | 98,870 | — | — |
| 2022-04-01 | $335.00 | $335.00 | 286,480 | — | — |
| 2022-03-31 | $311.40 | $311.40 | 344,160 | — | — |
| 2022-03-30 | $225.10 | $225.10 | 47,810 | — | — |
| 2022-03-29 | $196.00 | $196.00 | 22,950 | — | — |
| 2022-03-28 | $171.70 | $171.70 | 20,200 | — | — |
| 2022-03-25 | $157.10 | $157.10 | 96,270 | — | — |
| 2022-03-24 | $128.80 | $128.80 | 73,590 | — | — |
| 2022-03-23 | $114.80 | $114.80 | 6,470 | — | — |
| 2022-03-22 | $109.70 | $109.70 | 23,400 | — | — |
| 2022-03-21 | $112.50 | $112.50 | 12,760 | — | — |
| 2022-03-18 | $102.00 | $102.00 | 13,710 | — | — |
| 2022-03-17 | $97.00 | $97.00 | 224,830 | — | — |
| 2022-03-16 | $108.00 | $108.00 | 18,390 | — | — |
| 2022-03-15 | $96.80 | $96.80 | 10,810 | — | — |
| 2022-03-14 | $87.70 | $87.70 | 16,340 | — | — |
| 2022-03-11 | $83.20 | $83.20 | 50,200 | — | — |
| 2022-03-10 | $93.80 | $93.80 | 13,670 | — | — |
| 2022-03-09 | $80.10 | $80.10 | 11,700 | — | — |
| 2022-03-08 | $70.00 | $70.00 | 9,690 | — | — |
| 2022-03-07 | $62.40 | $62.40 | 89,330 | — | — |
| 2022-03-04 | $62.00 | $62.00 | 12,870 | — | — |
| 2022-03-03 | $59.80 | $59.80 | 6,490 | — | — |
| 2022-03-02 | $57.90 | $57.90 | 3,560 | — | — |
| 2022-03-01 | $55.50 | $55.50 | 2,280 | — | — |
| 2022-02-28 | $56.10 | $56.10 | 7,830 | — | — |
| 2022-02-25 | $57.20 | $57.20 | 11,790 | — | — |
| 2022-02-24 | $54.50 | $54.50 | 3,840 | — | — |
| 2022-02-23 | $56.70 | $56.70 | 2,450 | — | — |
| 2022-02-22 | $57.50 | $57.50 | 7,460 | — | — |
| 2022-02-18 | $57.10 | $57.10 | 17,000 | — | — |
| 2022-02-17 | $55.70 | $55.70 | 10,780 | — | — |
| 2022-02-16 | $58.40 | $58.40 | 261,010 | — | — |
| 2022-02-15 | $60.90 | $60.90 | 558,600 | — | — |
| 2022-02-14 | $62.80 | $62.80 | 7,820 | — | — |
| 2022-02-11 | $65.50 | $65.50 | 9,080 | — | — |
| 2022-02-10 | $68.40 | $68.40 | 14,880 | — | — |
| 2022-02-09 | $66.50 | $66.50 | 10,380 | — | — |
| 2022-02-08 | $65.10 | $65.10 | 16,440 | — | — |
| 2022-02-07 | $63.60 | $63.60 | 17,470 | — | — |
| 2022-02-04 | $62.00 | $62.00 | 41,570 | — | — |
| 2022-02-03 | $68.00 | $68.00 | 3,630 | — | — |
| 2022-02-02 | $68.50 | $68.50 | 27,860 | — | — |
| 2022-02-01 | $73.80 | $73.80 | 78,970 | — | — |
| 2022-01-31 | $69.70 | $69.70 | 55,620 | — | — |
| 2022-01-28 | $75.00 | $75.00 | 190,730 | — | — |
| 2022-01-27 | $73.40 | $73.40 | 21,230 | — | — |
| 2022-01-26 | $78.00 | $78.00 | 46,890 | — | — |
| 2022-01-25 | $82.90 | $82.90 | 126,140 | — | — |
| 2022-01-24 | $106.00 | $106.00 | 361,550 | — | — |
| 2022-01-21 | $120.60 | $120.60 | 220,560 | — | — |
| 2022-01-20 | $118.30 | $118.30 | 402,430 | — | — |
| 2022-01-19 | $114.10 | $114.10 | 599,300 | — | — |
| 2022-01-18 | $105.20 | $105.20 | 384,560 | — | — |
| 2022-01-14 | $87.70 | $87.70 | 199,620 | — | — |
| 2022-01-13 | $73.20 | $73.20 | 59,610 | — | — |
| 2022-01-12 | $69.20 | $69.20 | 77,690 | — | — |
| 2022-01-11 | $60.80 | $60.80 | 49,410 | — | — |
| 2022-01-10 | $54.80 | $54.80 | 26,320 | — | — |
| 2022-01-07 | $50.40 | $50.40 | 14,050 | — | — |
| 2022-01-06 | $48.70 | $48.70 | 37,420 | — | — |
| 2022-01-05 | $45.10 | $45.10 | 30,320 | — | — |
| 2022-01-04 | $44.60 | $44.60 | 36,590 | — | — |
| 2022-01-03 | $44.00 | $44.00 | 54,590 | — | — |