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
- 2019-12-19 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 | $4.66 | $4.66 | 155,000 | — | — |
| 2022-12-29 | $4.45 | $4.45 | 146,000 | — | — |
| 2022-12-28 | $4.48 | $4.48 | 254,400 | — | — |
| 2022-12-27 | $4.75 | $4.75 | 186,400 | — | — |
| 2022-12-23 | $4.96 | $4.96 | 135,200 | — | — |
| 2022-12-22 | $4.68 | $4.68 | 184,400 | — | — |
| 2022-12-21 | $5.10 | $5.10 | 212,500 | — | — |
| 2022-12-20 | $5.00 | $5.00 | 142,000 | — | — |
| 2022-12-19 | $5.07 | $5.07 | 184,000 | — | — |
| 2022-12-16 | $5.10 | $5.10 | 136,900 | — | — |
| 2022-12-15 | $5.21 | $5.21 | 158,400 | — | — |
| 2022-12-14 | $5.16 | $5.16 | 212,800 | — | — |
| 2022-12-13 | $5.22 | $5.22 | 258,700 | — | — |
| 2022-12-12 | $5.44 | $5.44 | 127,400 | — | — |
| 2022-12-09 | $5.28 | $5.28 | 124,600 | — | — |
| 2022-12-08 | $5.39 | $5.39 | 145,400 | — | — |
| 2022-12-07 | $5.45 | $5.45 | 305,600 | — | — |
| 2022-12-06 | $5.71 | $5.71 | 288,000 | — | — |
| 2022-12-05 | $5.84 | $5.84 | 319,600 | — | — |
| 2022-12-02 | $6.30 | $6.30 | 115,600 | — | — |
| 2022-12-01 | $6.26 | $6.26 | 248,700 | — | — |
| 2022-11-30 | $6.19 | $6.19 | 173,700 | — | — |
| 2022-11-29 | $6.18 | $6.18 | 207,500 | — | — |
| 2022-11-28 | $6.09 | $6.09 | 201,300 | — | — |
| 2022-11-25 | $6.21 | $6.21 | 56,800 | — | — |
| 2022-11-23 | $6.16 | $6.16 | 249,100 | — | — |
| 2022-11-22 | $6.38 | $6.38 | 231,700 | — | — |
| 2022-11-21 | $6.30 | $6.30 | 366,500 | — | — |
| 2022-11-18 | $6.38 | $6.38 | 198,600 | — | — |
| 2022-11-17 | $6.51 | $6.51 | 259,200 | — | — |
| 2022-11-16 | $6.58 | $6.58 | 321,200 | — | — |
| 2022-11-15 | $7.03 | $7.03 | 804,900 | — | — |
| 2022-11-14 | $6.69 | $6.69 | 296,000 | — | — |
| 2022-11-11 | $6.99 | $6.99 | 633,700 | — | — |
| 2022-11-10 | $6.74 | $6.74 | 718,200 | — | — |
| 2022-11-09 | $6.30 | $6.30 | 284,400 | — | — |
| 2022-11-08 | $6.71 | $6.71 | 357,400 | — | — |
| 2022-11-07 | $6.85 | $6.85 | 560,300 | — | — |
| 2022-11-04 | $6.99 | $6.99 | 569,500 | — | — |
| 2022-11-03 | $6.70 | $6.70 | 177,700 | — | — |
| 2022-11-02 | $6.61 | $6.61 | 605,100 | — | — |
| 2022-11-01 | $6.75 | $6.75 | 374,500 | — | — |
| 2022-10-31 | $6.67 | $6.67 | 319,600 | — | — |
| 2022-10-28 | $6.50 | $6.50 | 348,700 | — | — |
| 2022-10-27 | $6.69 | $6.69 | 488,700 | — | — |
| 2022-10-26 | $7.20 | $7.20 | 680,700 | — | — |
| 2022-10-25 | $7.01 | $7.01 | 682,200 | — | — |
| 2022-10-24 | $6.58 | $6.58 | 434,700 | — | — |
| 2022-10-21 | $6.75 | $6.75 | 489,000 | — | — |
| 2022-10-20 | $6.67 | $6.67 | 3,733,200 | — | — |
| 2022-10-19 | $6.59 | $6.59 | 1,405,400 | — | — |
| 2022-10-18 | $6.34 | $6.34 | 413,400 | — | — |
| 2022-10-17 | $6.58 | $6.58 | 261,400 | — | — |
| 2022-10-14 | $6.62 | $6.62 | 311,300 | — | — |
| 2022-10-13 | $6.90 | $6.90 | 805,100 | — | — |
| 2022-10-12 | $6.28 | $6.28 | 371,400 | — | — |
| 2022-10-11 | $6.25 | $6.25 | 824,400 | — | — |
| 2022-10-10 | $7.11 | $7.11 | 781,800 | — | — |
| 2022-10-07 | $7.87 | $7.87 | 3,403,300 | — | — |
| 2022-10-06 | $7.78 | $7.78 | 1,478,400 | — | — |
| 2022-10-05 | $8.16 | $8.16 | 7,045,000 | — | — |
| 2022-10-04 | $7.17 | $7.17 | 1,775,400 | — | — |
| 2022-10-03 | $6.95 | $6.95 | 1,339,900 | — | — |
| 2022-09-30 | $6.46 | $6.46 | 853,500 | — | — |
| 2022-09-29 | $6.64 | $6.64 | 5,762,700 | — | — |
| 2022-09-28 | $6.12 | $6.12 | 888,000 | — | — |
| 2022-09-27 | $5.49 | $5.49 | 685,800 | — | — |
| 2022-09-26 | $5.18 | $5.18 | 488,100 | — | — |
| 2022-09-23 | $5.60 | $5.60 | 431,200 | — | — |
| 2022-09-22 | $6.05 | $6.05 | 578,100 | — | — |
| 2022-09-21 | $6.24 | $6.24 | 573,800 | — | — |
| 2022-09-20 | $6.14 | $6.14 | 219,500 | — | — |
| 2022-09-19 | $6.34 | $6.34 | 732,500 | — | — |
| 2022-09-16 | $6.70 | $6.70 | 832,000 | — | — |
| 2022-09-15 | $7.08 | $7.08 | 762,700 | — | — |
| 2022-09-14 | $7.40 | $7.40 | 1,982,500 | — | — |
| 2022-09-13 | $6.92 | $6.92 | 985,100 | — | — |
| 2022-09-12 | $7.40 | $7.40 | 875,400 | — | — |
| 2022-09-09 | $7.36 | $7.36 | 1,185,400 | — | — |
| 2022-09-08 | $7.33 | $7.33 | 639,200 | — | — |
| 2022-09-07 | $7.30 | $7.30 | 954,100 | — | — |
| 2022-09-06 | $7.85 | $7.85 | 1,853,400 | — | — |
| 2022-09-02 | $7.95 | $7.95 | 2,016,700 | — | — |
| 2022-09-01 | $7.11 | $7.11 | 863,300 | — | — |
| 2022-08-31 | $7.48 | $7.48 | 1,815,500 | — | — |
| 2022-08-30 | $7.60 | $7.60 | 1,919,800 | — | — |
| 2022-08-29 | $9.15 | $9.15 | 6,094,400 | — | — |
| 2022-08-26 | $9.56 | $9.56 | 3,231,800 | — | — |
| 2022-08-25 | $8.88 | $8.88 | 4,496,200 | — | — |
| 2022-08-24 | $11.92 | $11.92 | 10,208,600 | — | — |
| 2022-08-23 | $11.50 | $11.50 | 61,322,900 | — | — |
| 2022-08-22 | $7.70 | $7.70 | 4,714,900 | — | — |
| 2022-08-19 | $7.24 | $7.24 | 3,244,800 | — | — |
| 2022-08-18 | $7.84 | $7.84 | 32,610,700 | — | — |
| 2022-08-17 | $5.85 | $5.85 | 558,100 | — | — |
| 2022-08-16 | $6.08 | $6.08 | 354,400 | — | — |
| 2022-08-15 | $5.93 | $5.93 | 232,700 | — | — |
| 2022-08-12 | $6.24 | $6.24 | 125,800 | — | — |
| 2022-08-11 | $6.20 | $6.20 | 586,300 | — | — |
| 2022-08-10 | $6.00 | $6.00 | 190,600 | — | — |
| 2022-08-09 | $5.77 | $5.77 | 287,800 | — | — |
| 2022-08-08 | $5.94 | $5.94 | 231,900 | — | — |
| 2022-08-05 | $5.97 | $5.97 | 324,100 | — | — |
| 2022-08-04 | $5.86 | $5.86 | 469,100 | — | — |
| 2022-08-03 | $6.04 | $6.04 | 306,800 | — | — |
| 2022-08-02 | $6.28 | $6.28 | 651,600 | — | — |
| 2022-08-01 | $6.20 | $6.20 | 512,200 | — | — |
| 2022-07-29 | $6.33 | $6.33 | 969,400 | — | — |
| 2022-07-28 | $6.05 | $6.05 | 309,500 | — | — |
| 2022-07-27 | $6.03 | $6.03 | 695,000 | — | — |
| 2022-07-26 | $6.00 | $6.00 | 590,200 | — | — |
| 2022-07-25 | $6.14 | $6.14 | 530,400 | — | — |
| 2022-07-22 | $5.98 | $5.98 | 586,000 | — | — |
| 2022-07-21 | $6.37 | $6.37 | 609,600 | — | — |
| 2022-07-20 | $6.73 | $6.73 | 553,100 | — | — |
| 2022-07-19 | $6.99 | $6.99 | 1,414,100 | — | — |
| 2022-07-18 | $6.54 | $6.54 | 730,400 | — | — |
| 2022-07-15 | $6.55 | $6.55 | 456,500 | — | — |
| 2022-07-14 | $6.72 | $6.72 | 337,400 | — | — |
| 2022-07-13 | $6.91 | $6.91 | 1,020,700 | — | — |
| 2022-07-12 | $6.73 | $6.73 | 15,233,100 | — | — |
| 2022-07-11 | $5.82 | $5.82 | 312,200 | — | — |
| 2022-07-08 | $6.42 | $6.42 | 436,600 | — | — |
| 2022-07-07 | $6.18 | $6.18 | 757,800 | — | — |
| 2022-07-06 | $6.02 | $6.02 | 247,500 | — | — |
| 2022-07-05 | $6.03 | $6.03 | 445,000 | — | — |
| 2022-07-01 | $6.27 | $6.27 | 440,100 | — | — |
| 2022-06-30 | $6.55 | $6.55 | 392,700 | — | — |
| 2022-06-29 | $6.66 | $6.66 | 699,900 | — | — |
| 2022-06-28 | $7.50 | $7.50 | 663,300 | — | — |
| 2022-06-27 | $7.83 | $7.83 | 744,200 | — | — |
| 2022-06-24 | $7.32 | $7.32 | 1,588,200 | — | — |
| 2022-06-23 | $6.85 | $6.85 | 804,100 | — | — |
| 2022-06-22 | $7.21 | $7.21 | 992,800 | — | — |
| 2022-06-21 | $7.97 | $7.97 | 769,200 | — | — |
| 2022-06-17 | $7.77 | $7.77 | 723,900 | — | — |
| 2022-06-16 | $8.30 | $8.30 | 1,417,100 | — | — |
| 2022-06-15 | $7.92 | $7.92 | 1,324,200 | — | — |
| 2022-06-14 | $7.95 | $7.95 | 13,217,700 | — | — |
| 2022-06-13 | $7.73 | $7.73 | 1,934,600 | — | — |
| 2022-06-10 | $9.15 | $9.15 | 1,505,800 | — | — |
| 2022-06-09 | $9.85 | $9.85 | 2,016,000 | — | — |
| 2022-06-08 | $11.58 | $11.58 | 6,005,600 | — | — |
| 2022-06-07 | $12.50 | $12.50 | 5,780,900 | — | — |
| 2022-06-06 | $12.42 | $12.42 | 1,055,700 | — | — |
| 2022-06-03 | $13.93 | $13.93 | 2,271,300 | — | — |
| 2022-06-02 | $15.37 | $15.37 | 888,800 | — | — |
| 2022-06-01 | $15.55 | $15.55 | 919,400 | — | — |
| 2022-05-31 | $16.73 | $16.73 | 5,390,200 | — | — |
| 2022-05-27 | $15.72 | $15.72 | 1,212,400 | — | — |
| 2022-05-26 | $14.82 | $14.82 | 847,000 | — | — |
| 2022-05-25 | $14.70 | $14.70 | 286,900 | — | — |
| 2022-05-24 | $14.35 | $14.35 | 308,900 | — | — |
| 2022-05-23 | $14.94 | $14.94 | 469,200 | — | — |
| 2022-05-20 | $14.92 | $14.92 | 1,008,200 | — | — |
| 2022-05-19 | $16.18 | $16.18 | 1,380,700 | — | — |
| 2022-05-18 | $15.80 | $15.80 | 679,000 | — | — |
| 2022-05-17 | $16.68 | $16.68 | 3,118,600 | — | — |
| 2022-05-16 | $17.54 | $17.54 | 8,205,600 | — | — |
| 2022-05-13 | $13.80 | $13.80 | 609,500 | — | — |
| 2022-05-12 | $12.86 | $12.86 | 436,800 | — | — |
| 2022-05-11 | $13.35 | $13.35 | 1,082,700 | — | — |
| 2022-05-10 | $13.26 | $13.26 | 505,700 | — | — |
| 2022-05-09 | $14.08 | $14.08 | 538,400 | — | — |
| 2022-05-06 | $18.22 | $18.22 | 632,800 | — | — |
| 2022-05-05 | $19.09 | $19.09 | 2,558,400 | — | — |
| 2022-05-04 | $18.98 | $18.98 | 1,463,800 | — | — |
| 2022-05-03 | $18.18 | $18.18 | 592,300 | — | — |
| 2022-05-02 | $17.16 | $17.16 | 646,700 | — | — |
| 2022-04-29 | $18.24 | $18.24 | 1,300,000 | — | — |
| 2022-04-28 | $19.00 | $19.00 | 1,320,500 | — | — |
| 2022-04-27 | $18.07 | $18.07 | 534,200 | — | — |
| 2022-04-26 | $18.02 | $18.02 | 1,342,400 | — | — |
| 2022-04-25 | $18.77 | $18.77 | 467,900 | — | — |
| 2022-04-22 | $19.30 | $19.30 | 647,100 | — | — |
| 2022-04-21 | $18.44 | $18.44 | 2,554,900 | — | — |
| 2022-04-20 | $23.75 | $23.75 | 2,405,200 | — | — |
| 2022-04-19 | $24.09 | $24.09 | 1,934,700 | — | — |
| 2022-04-18 | $25.80 | $25.80 | 11,413,300 | — | — |
| 2022-04-14 | $26.40 | $26.40 | 9,867,600 | — | — |
| 2022-04-13 | $15.91 | $15.91 | 460,600 | — | — |
| 2022-04-12 | $15.60 | $15.60 | 1,469,100 | — | — |
| 2022-04-11 | $15.17 | $15.17 | 309,700 | — | — |
| 2022-04-08 | $19.82 | $19.82 | 441,800 | — | — |
| 2022-04-07 | $20.14 | $20.14 | 402,800 | — | — |
| 2022-04-06 | $19.59 | $19.59 | 566,500 | — | — |
| 2022-04-05 | $20.23 | $20.23 | 165,300 | — | — |
| 2022-04-04 | $22.41 | $22.41 | 274,700 | — | — |
| 2022-04-01 | $21.41 | $21.41 | 167,600 | — | — |
| 2022-03-31 | $22.64 | $22.64 | 418,100 | — | — |
| 2022-03-30 | $25.17 | $25.17 | 1,724,200 | — | — |
| 2022-03-29 | $22.70 | $22.70 | 503,900 | — | — |
| 2022-03-28 | $21.64 | $21.64 | 533,700 | — | — |
| 2022-03-25 | $22.00 | $22.00 | 1,739,000 | — | — |
| 2022-03-24 | $25.33 | $25.33 | 716,800 | — | — |
| 2022-03-23 | $27.89 | $27.89 | 1,319,600 | — | — |
| 2022-03-22 | $28.02 | $28.02 | 1,217,300 | — | — |
| 2022-03-21 | $29.98 | $29.98 | 2,188,500 | — | — |
| 2022-03-18 | $31.63 | $31.63 | 2,489,700 | — | — |
| 2022-03-17 | $33.18 | $33.18 | 7,554,700 | — | — |
| 2022-03-16 | $26.48 | $26.48 | 2,217,800 | — | — |
| 2022-03-15 | $25.09 | $25.09 | 2,987,900 | — | — |
| 2022-03-14 | $23.85 | $23.85 | 3,362,100 | — | — |
| 2022-03-11 | $28.24 | $28.24 | 2,958,600 | — | — |
| 2022-03-10 | $39.93 | $39.93 | 8,028,000 | — | — |
| 2022-03-09 | $33.65 | $33.65 | 7,748,700 | — | — |
| 2022-03-08 | $31.00 | $31.00 | 7,998,900 | — | — |
| 2022-03-07 | $61.50 | $61.50 | 23,364,300 | — | — |
| 2022-03-04 | $40.77 | $40.77 | 66,196,700 | — | — |
| 2022-03-03 | $20.20 | $20.20 | 46,589,600 | — | — |
| 2022-03-02 | $14.50 | $14.50 | 12,361,700 | — | — |
| 2022-03-01 | $10.78 | $10.78 | 3,362,200 | — | — |
| 2022-02-28 | $13.50 | $13.50 | 13,732,000 | — | — |
| 2022-02-25 | $11.98 | $11.98 | 10,423,600 | — | — |
| 2022-02-24 | $11.55 | $11.55 | 47,006,400 | — | — |
| 2022-02-23 | $7.53 | $7.53 | 39,977,400 | — | — |
| 2022-02-22 | $6.47 | $6.47 | 88,200,400 | — | — |
| 2022-02-18 | $4.49 | $4.49 | 454,600 | — | — |
| 2022-02-17 | $4.70 | $4.70 | 288,700 | — | — |
| 2022-02-16 | $4.49 | $4.49 | 473,200 | — | — |
| 2022-02-15 | $4.50 | $4.50 | 507,800 | — | — |
| 2022-02-14 | $5.00 | $5.00 | 1,418,400 | — | — |
| 2022-02-11 | $4.83 | $4.83 | 1,233,500 | — | — |
| 2022-02-10 | $4.47 | $4.47 | 632,100 | — | — |
| 2022-02-09 | $4.70 | $4.70 | 774,600 | — | — |
| 2022-02-08 | $4.27 | $4.27 | 528,400 | — | — |
| 2022-02-07 | $4.30 | $4.30 | 1,550,600 | — | — |
| 2022-02-04 | $5.04 | $5.04 | 23,971,100 | — | — |
| 2022-02-03 | $3.87 | $3.87 | 2,483,900 | — | — |
| 2022-02-02 | $3.90 | $3.90 | 1,991,300 | — | — |
| 2022-02-01 | $4.41 | $4.41 | 1,743,000 | — | — |
| 2022-01-31 | $4.75 | $4.75 | 3,687,800 | — | — |
| 2022-01-28 | $5.57 | $5.57 | 27,016,500 | — | — |
| 2022-01-27 | $5.89 | $5.89 | 53,152,700 | — | — |
| 2022-01-26 | $2.80 | $2.80 | 33,700 | — | — |
| 2022-01-25 | $3.42 | $3.42 | 18,600 | — | — |
| 2022-01-24 | $3.64 | $3.64 | 21,900 | — | — |
| 2022-01-21 | $3.55 | $3.55 | 10,300 | — | — |
| 2022-01-20 | $3.71 | $3.71 | 26,800 | — | — |
| 2022-01-19 | $3.91 | $3.91 | 40,200 | — | — |
| 2022-01-18 | $4.30 | $4.30 | 123,700 | — | — |
| 2022-01-14 | $3.28 | $3.28 | 110,800 | — | — |
| 2022-01-13 | $2.90 | $2.90 | 7,400 | — | — |
| 2022-01-12 | $3.16 | $3.16 | 43,000 | — | — |
| 2022-01-11 | $3.05 | $3.05 | 45,200 | — | — |
| 2022-01-10 | $2.70 | $2.70 | 2,900 | — | — |
| 2022-01-07 | $2.75 | $2.75 | 7,200 | — | — |
| 2022-01-06 | $2.85 | $2.85 | 2,000 | — | — |
| 2022-01-05 | $2.77 | $2.77 | 6,500 | — | — |
| 2022-01-04 | $2.90 | $2.90 | 139,200 | — | — |
| 2022-01-03 | $2.85 | $2.85 | 2,500 | — | — |