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
- 2009-10-12 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 | $4.48 | $4.48 | 25,463 | — | — |
| 2022-12-29 | $4.56 | $4.56 | 15,463 | — | — |
| 2022-12-28 | $4.80 | $4.80 | 13,975 | — | — |
| 2022-12-27 | $4.80 | $4.80 | 17,475 | — | — |
| 2022-12-23 | $4.64 | $4.64 | 11,213 | — | — |
| 2022-12-22 | $4.80 | $4.80 | 11,850 | — | — |
| 2022-12-21 | $4.80 | $4.80 | 20,138 | — | — |
| 2022-12-20 | $4.80 | $4.80 | 15,338 | — | — |
| 2022-12-19 | $4.80 | $4.80 | 33,400 | — | — |
| 2022-12-16 | $5.12 | $5.12 | 483,025 | — | — |
| 2022-12-15 | $6.88 | $6.88 | 181,688 | — | — |
| 2022-12-14 | $6.24 | $6.24 | 80,600 | — | — |
| 2022-12-13 | $5.76 | $5.76 | 18,125 | — | — |
| 2022-12-12 | $5.60 | $5.60 | 8,613 | — | — |
| 2022-12-09 | $5.44 | $5.44 | 10,450 | — | — |
| 2022-12-08 | $5.60 | $5.60 | 2,000 | — | — |
| 2022-12-07 | $5.52 | $5.52 | 3,025 | — | — |
| 2022-12-06 | $5.60 | $5.60 | 19,000 | — | — |
| 2022-12-05 | $5.52 | $5.52 | 37,088 | — | — |
| 2022-12-02 | $4.56 | $4.56 | 19,975 | — | — |
| 2022-12-01 | $4.32 | $4.32 | 4,975 | — | — |
| 2022-11-30 | $4.40 | $4.40 | 5,275 | — | — |
| 2022-11-29 | $4.24 | $4.24 | 11,788 | — | — |
| 2022-11-28 | $4.80 | $4.80 | 5,863 | — | — |
| 2022-11-25 | $5.04 | $5.04 | 1,288 | — | — |
| 2022-11-23 | $5.04 | $5.04 | 7,375 | — | — |
| 2022-11-22 | $5.20 | $5.20 | 6,800 | — | — |
| 2022-11-21 | $5.20 | $5.20 | 3,600 | — | — |
| 2022-11-18 | $5.52 | $5.52 | 2,725 | — | — |
| 2022-11-17 | $5.36 | $5.36 | 4,900 | — | — |
| 2022-11-16 | $5.44 | $5.44 | 3,413 | — | — |
| 2022-11-15 | $5.36 | $5.36 | 5,775 | — | — |
| 2022-11-14 | $5.76 | $5.76 | 8,563 | — | — |
| 2022-11-11 | $5.60 | $5.60 | 4,663 | — | — |
| 2022-11-10 | $5.36 | $5.36 | 4,988 | — | — |
| 2022-11-09 | $5.28 | $5.28 | 3,563 | — | — |
| 2022-11-08 | $5.36 | $5.36 | 6,938 | — | — |
| 2022-11-07 | $5.28 | $5.28 | 2,500 | — | — |
| 2022-11-04 | $5.60 | $5.60 | 1,663 | — | — |
| 2022-11-03 | $5.44 | $5.44 | 6,100 | — | — |
| 2022-11-02 | $5.68 | $5.68 | 5,938 | — | — |
| 2022-11-01 | $5.52 | $5.52 | 18,725 | — | — |
| 2022-10-31 | $4.96 | $4.96 | 7,163 | — | — |
| 2022-10-28 | $4.56 | $4.56 | 11,963 | — | — |
| 2022-10-27 | $4.48 | $4.48 | 7,800 | — | — |
| 2022-10-26 | $4.88 | $4.88 | 10,363 | — | — |
| 2022-10-25 | $5.44 | $5.44 | 14,125 | — | — |
| 2022-10-24 | $5.44 | $5.44 | 11,325 | — | — |
| 2022-10-21 | $5.92 | $5.92 | 11,475 | — | — |
| 2022-10-20 | $6.00 | $6.00 | 19,738 | — | — |
| 2022-10-19 | $5.92 | $5.92 | 14,300 | — | — |
| 2022-10-18 | $5.68 | $5.68 | 29,338 | — | — |
| 2022-10-17 | $6.00 | $6.00 | 113,088 | — | — |
| 2022-10-14 | $6.32 | $6.32 | 15,900 | — | — |
| 2022-10-13 | $5.84 | $5.84 | 16,975 | — | — |
| 2022-10-12 | $5.04 | $5.04 | 2,288 | — | — |
| 2022-10-11 | $5.20 | $5.20 | 3,363 | — | — |
| 2022-10-10 | $5.04 | $5.04 | 9,038 | — | — |
| 2022-10-07 | $5.04 | $5.04 | 6,750 | — | — |
| 2022-10-06 | $4.96 | $4.96 | 1,663 | — | — |
| 2022-10-05 | $4.88 | $4.88 | 5,738 | — | — |
| 2022-10-04 | $4.72 | $4.72 | 2,800 | — | — |
| 2022-10-03 | $4.32 | $4.32 | 4,013 | — | — |
| 2022-09-30 | $5.20 | $5.20 | 1,725 | — | — |
| 2022-09-29 | $4.88 | $4.88 | 3,950 | — | — |
| 2022-09-28 | $5.36 | $5.36 | 5,663 | — | — |
| 2022-09-27 | $4.32 | $4.32 | 1,563 | — | — |
| 2022-09-26 | $4.48 | $4.48 | 18,775 | — | — |
| 2022-09-23 | $4.24 | $4.24 | 13,275 | — | — |
| 2022-09-22 | $4.80 | $4.80 | 7,638 | — | — |
| 2022-09-21 | $5.76 | $5.76 | 1,525 | — | — |
| 2022-09-20 | $6.08 | $6.08 | 6,050 | — | — |
| 2022-09-19 | $6.08 | $6.08 | 8,850 | — | — |
| 2022-09-16 | $7.36 | $7.36 | 4,963 | — | — |
| 2022-09-15 | $7.20 | $7.20 | 5,125 | — | — |
| 2022-09-14 | $6.88 | $6.88 | 3,863 | — | — |
| 2022-09-13 | $7.20 | $7.20 | 1,038 | — | — |
| 2022-09-12 | $7.44 | $7.44 | 1,350 | — | — |
| 2022-09-09 | $7.44 | $7.44 | 2,775 | — | — |
| 2022-09-08 | $7.20 | $7.20 | 5,000 | — | — |
| 2022-09-07 | $7.52 | $7.52 | 4,375 | — | — |
| 2022-09-06 | $7.84 | $7.84 | 10,813 | — | — |
| 2022-09-02 | $8.40 | $8.40 | 2,475 | — | — |
| 2022-09-01 | $8.64 | $8.64 | 20,150 | — | — |
| 2022-08-31 | $9.76 | $9.76 | 6,988 | — | — |
| 2022-08-30 | $9.68 | $9.68 | 3,575 | — | — |
| 2022-08-29 | $9.60 | $9.60 | 10,825 | — | — |
| 2022-08-26 | $9.44 | $9.44 | 2,550 | — | — |
| 2022-08-25 | $9.52 | $9.52 | 14,525 | — | — |
| 2022-08-24 | $9.28 | $9.28 | 11,613 | — | — |
| 2022-08-23 | $9.60 | $9.60 | 2,688 | — | — |
| 2022-08-22 | $9.60 | $9.60 | 3,475 | — | — |
| 2022-08-19 | $9.68 | $9.68 | 4,750 | — | — |
| 2022-08-18 | $9.92 | $9.92 | 6,663 | — | — |
| 2022-08-17 | $10.48 | $10.48 | 6,863 | — | — |
| 2022-08-16 | $10.08 | $10.08 | 9,438 | — | — |
| 2022-08-15 | $10.00 | $10.00 | 21,538 | — | — |
| 2022-08-12 | $9.68 | $9.68 | 15,975 | — | — |
| 2022-08-11 | $10.00 | $10.00 | 16,600 | — | — |
| 2022-08-10 | $10.88 | $10.88 | 24,125 | — | — |
| 2022-08-09 | $11.20 | $11.20 | 113,650 | — | — |
| 2022-08-08 | $14.24 | $14.24 | 2,334,950 | — | — |
| 2022-08-05 | $10.64 | $10.64 | 35,050 | — | — |
| 2022-08-04 | $10.64 | $10.64 | 20,813 | — | — |
| 2022-08-03 | $10.08 | $10.08 | 5,400 | — | — |
| 2022-08-02 | $10.08 | $10.08 | 5,550 | — | — |
| 2022-08-01 | $10.24 | $10.24 | 2,500 | — | — |
| 2022-07-29 | $9.76 | $9.76 | 4,975 | — | — |
| 2022-07-28 | $9.52 | $9.52 | 2,875 | — | — |
| 2022-07-27 | $9.60 | $9.60 | 10,450 | — | — |
| 2022-07-26 | $9.52 | $9.52 | 14,763 | — | — |
| 2022-07-25 | $9.12 | $9.12 | 738 | — | — |
| 2022-07-22 | $9.28 | $9.28 | 2,338 | — | — |
| 2022-07-21 | $9.28 | $9.28 | 1,363 | — | — |
| 2022-07-20 | $9.44 | $9.44 | 1,950 | — | — |
| 2022-07-19 | $9.60 | $9.60 | 1,063 | — | — |
| 2022-07-18 | $9.60 | $9.60 | 2,075 | — | — |
| 2022-07-15 | $9.84 | $9.84 | 1,050 | — | — |
| 2022-07-14 | $9.92 | $9.92 | 4,775 | — | — |
| 2022-07-13 | $9.84 | $9.84 | 925 | — | — |
| 2022-07-12 | $9.92 | $9.92 | 913 | — | — |
| 2022-07-11 | $9.84 | $9.84 | 1,325 | — | — |
| 2022-07-08 | $10.16 | $10.16 | 2,825 | — | — |
| 2022-07-07 | $10.40 | $10.40 | 1,288 | — | — |
| 2022-07-06 | $9.84 | $9.84 | 3,225 | — | — |
| 2022-07-05 | $10.40 | $10.40 | 3,075 | — | — |
| 2022-07-01 | $11.20 | $11.20 | 375 | — | — |
| 2022-06-30 | $10.56 | $10.56 | 3,575 | — | — |
| 2022-06-29 | $11.60 | $11.60 | 1,413 | — | — |
| 2022-06-28 | $12.16 | $12.16 | 8,825 | — | — |
| 2022-06-27 | $10.16 | $10.16 | 6,488 | — | — |
| 2022-06-24 | $9.60 | $9.60 | 4,350 | — | — |
| 2022-06-23 | $9.76 | $9.76 | 700 | — | — |
| 2022-06-22 | $10.08 | $10.08 | 1,238 | — | — |
| 2022-06-21 | $10.32 | $10.32 | 1,513 | — | — |
| 2022-06-17 | $10.08 | $10.08 | 3,975 | — | — |
| 2022-06-16 | $11.60 | $11.60 | 1,800 | — | — |
| 2022-06-15 | $11.36 | $11.36 | 3,338 | — | — |
| 2022-06-14 | $11.68 | $11.68 | 2,050 | — | — |
| 2022-06-13 | $11.92 | $11.92 | 2,788 | — | — |
| 2022-06-10 | $13.92 | $13.92 | 5,188 | — | — |
| 2022-06-09 | $13.44 | $13.44 | 6,913 | — | — |
| 2022-06-08 | $11.68 | $11.68 | 3,400 | — | — |
| 2022-06-07 | $12.00 | $12.00 | 4,013 | — | — |
| 2022-06-06 | $11.84 | $11.84 | 3,988 | — | — |
| 2022-06-03 | $12.80 | $12.80 | 3,600 | — | — |
| 2022-06-02 | $13.52 | $13.52 | 6,400 | — | — |
| 2022-06-01 | $11.76 | $11.76 | 1,225 | — | — |
| 2022-05-31 | $12.00 | $12.00 | 2,875 | — | — |
| 2022-05-27 | $12.08 | $12.08 | 1,038 | — | — |
| 2022-05-26 | $11.92 | $11.92 | 8,050 | — | — |
| 2022-05-25 | $11.04 | $11.04 | 3,113 | — | — |
| 2022-05-24 | $11.20 | $11.20 | 1,850 | — | — |
| 2022-05-23 | $11.76 | $11.76 | 7,138 | — | — |
| 2022-05-20 | $12.00 | $12.00 | 11,750 | — | — |
| 2022-05-19 | $10.72 | $10.72 | 6,150 | — | — |
| 2022-05-18 | $11.60 | $11.60 | 12,463 | — | — |
| 2022-05-17 | $10.24 | $10.24 | 3,525 | — | — |
| 2022-05-16 | $9.68 | $9.68 | 3,863 | — | — |
| 2022-05-13 | $9.92 | $9.92 | 7,175 | — | — |
| 2022-05-12 | $8.56 | $8.56 | 2,475 | — | — |
| 2022-05-11 | $8.96 | $8.96 | 19,988 | — | — |
| 2022-05-10 | $9.76 | $9.76 | 16,000 | — | — |
| 2022-05-09 | $10.48 | $10.48 | 12,088 | — | — |
| 2022-05-06 | $12.00 | $12.00 | 5,513 | — | — |
| 2022-05-05 | $12.16 | $12.16 | 31,588 | — | — |
| 2022-05-04 | $13.76 | $13.76 | 36,450 | — | — |
| 2022-05-03 | $12.48 | $12.48 | 7,675 | — | — |
| 2022-05-02 | $12.56 | $12.56 | 22,600 | — | — |
| 2022-04-29 | $14.56 | $14.56 | 50,000 | — | — |
| 2022-04-28 | $14.16 | $14.16 | 24,450 | — | — |
| 2022-04-27 | $14.48 | $14.48 | 37,463 | — | — |
| 2022-04-26 | $16.64 | $16.64 | 21,700 | — | — |
| 2022-04-25 | $16.72 | $16.72 | 23,788 | — | — |
| 2022-04-22 | $18.24 | $18.24 | 5,663 | — | — |
| 2022-04-21 | $18.48 | $18.48 | 19,675 | — | — |
| 2022-04-20 | $20.00 | $20.00 | 15,250 | — | — |
| 2022-04-19 | $20.56 | $20.56 | 55,750 | — | — |
| 2022-04-18 | $20.32 | $20.32 | 565,463 | — | — |
| 2022-04-14 | $16.72 | $16.72 | 34,750 | — | — |
| 2022-04-13 | $17.68 | $17.68 | 77,975 | — | — |
| 2022-04-12 | $19.76 | $19.76 | 211,550 | — | — |
| 2022-04-11 | $24.48 | $24.48 | 6,853,113 | — | — |
| 2022-04-08 | $17.44 | $17.44 | 53,825 | — | — |
| 2022-04-07 | $18.80 | $18.80 | 105,800 | — | — |
| 2022-04-06 | $24.24 | $24.24 | 838,450 | — | — |
| 2022-04-05 | $24.48 | $24.48 | 275,800 | — | — |
| 2022-04-04 | $25.84 | $25.84 | 72,550 | — | — |
| 2022-04-01 | $30.16 | $30.16 | 143,913 | — | — |
| 2022-03-31 | $45.44 | $45.44 | 8,688 | — | — |
| 2022-03-30 | $63.36 | $63.36 | 1,842 | — | — |
| 2022-03-29 | $62.72 | $62.72 | 1,395 | — | — |
| 2022-03-28 | $66.56 | $66.56 | 1,314 | — | — |
| 2022-03-25 | $69.12 | $69.12 | 511 | — | — |
| 2022-03-24 | $64.00 | $64.00 | 2,145 | — | — |
| 2022-03-23 | $67.20 | $67.20 | 1,595 | — | — |
| 2022-03-22 | $79.36 | $79.36 | 1,311 | — | — |
| 2022-03-21 | $80.00 | $80.00 | 330 | — | — |
| 2022-03-18 | $86.40 | $86.40 | 833 | — | — |
| 2022-03-17 | $85.12 | $85.12 | 888 | — | — |
| 2022-03-16 | $85.76 | $85.76 | 1,258 | — | — |
| 2022-03-15 | $84.48 | $84.48 | 314 | — | — |
| 2022-03-14 | $83.84 | $83.84 | 189 | — | — |
| 2022-03-11 | $84.48 | $84.48 | 134 | — | — |
| 2022-03-10 | $77.44 | $77.44 | 305 | — | — |
| 2022-03-09 | $85.76 | $85.76 | 16 | — | — |
| 2022-03-08 | $71.68 | $71.68 | 1,102 | — | — |
| 2022-03-07 | $76.80 | $76.80 | 331 | — | — |
| 2022-03-04 | $80.00 | $80.00 | 1,303 | — | — |
| 2022-03-03 | $85.76 | $85.76 | 191 | — | — |
| 2022-03-02 | $88.32 | $88.32 | 164 | — | — |
| 2022-03-01 | $81.92 | $81.92 | 398 | — | — |
| 2022-02-28 | $76.16 | $76.16 | 416 | — | — |
| 2022-02-25 | $71.04 | $71.04 | 366 | — | — |
| 2022-02-24 | $73.60 | $73.60 | 309 | — | — |
| 2022-02-23 | $80.00 | $80.00 | 402 | — | — |
| 2022-02-22 | $81.28 | $81.28 | 348 | — | — |
| 2022-02-18 | $83.84 | $83.84 | 1,200 | — | — |
| 2022-02-17 | $93.44 | $93.44 | 3,495 | — | — |
| 2022-02-16 | $101.12 | $101.12 | 255 | — | — |
| 2022-02-15 | $103.68 | $103.68 | 238 | — | — |
| 2022-02-14 | $106.88 | $106.88 | 113 | — | — |
| 2022-02-11 | $108.16 | $108.16 | 548 | — | — |
| 2022-02-10 | $106.24 | $106.24 | 223 | — | — |
| 2022-02-09 | $117.12 | $117.12 | 405 | — | — |
| 2022-02-08 | $112.64 | $112.64 | 241 | — | — |
| 2022-02-07 | $117.12 | $117.12 | 56 | — | — |
| 2022-02-04 | $117.76 | $117.76 | 155 | — | — |
| 2022-02-03 | $115.20 | $115.20 | 89 | — | — |
| 2022-02-02 | $110.72 | $110.72 | 183 | — | — |
| 2022-02-01 | $111.36 | $111.36 | 164 | — | — |
| 2022-01-31 | $113.28 | $113.28 | 172 | — | — |
| 2022-01-28 | $110.08 | $110.08 | 523 | — | — |
| 2022-01-27 | $112.00 | $112.00 | 973 | — | — |
| 2022-01-26 | $115.20 | $115.20 | 539 | — | — |
| 2022-01-25 | $120.32 | $120.32 | 373 | — | — |
| 2022-01-24 | $121.60 | $121.60 | 677 | — | — |
| 2022-01-21 | $136.96 | $136.96 | 2,783 | — | — |
| 2022-01-20 | $121.60 | $121.60 | 1,417 | — | — |
| 2022-01-19 | $120.32 | $120.32 | 420 | — | — |
| 2022-01-18 | $126.72 | $126.72 | 952 | — | — |
| 2022-01-14 | $128.00 | $128.00 | 1,039 | — | — |
| 2022-01-13 | $117.76 | $117.76 | 1,473 | — | — |
| 2022-01-12 | $126.72 | $126.72 | 563 | — | — |
| 2022-01-11 | $128.00 | $128.00 | 1,228 | — | — |
| 2022-01-10 | $130.56 | $130.56 | 1,030 | — | — |
| 2022-01-07 | $134.40 | $134.40 | 1,727 | — | — |
| 2022-01-06 | $140.16 | $140.16 | 1,703 | — | — |
| 2022-01-05 | $141.44 | $141.44 | 2,628 | — | — |
| 2022-01-04 | $143.36 | $143.36 | 1,800 | — | — |
| 2022-01-03 | $142.08 | $142.08 | 1,550 | — | — |