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
- 2020-01-10 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 | $4.83 | $4.83 | 19,040 | — | — |
| 2022-12-29 | $4.60 | $4.60 | 90,580 | — | — |
| 2022-12-28 | $5.90 | $5.90 | 4,320 | — | — |
| 2022-12-27 | $5.83 | $5.83 | 17,210 | — | — |
| 2022-12-23 | $5.54 | $5.54 | 11,280 | — | — |
| 2022-12-22 | $4.70 | $4.70 | 4,350 | — | — |
| 2022-12-21 | $4.80 | $4.80 | 3,480 | — | — |
| 2022-12-20 | $5.20 | $5.20 | 17,550 | — | — |
| 2022-12-19 | $5.74 | $5.74 | 10,700 | — | — |
| 2022-12-16 | $5.67 | $5.67 | 7,500 | — | — |
| 2022-12-15 | $6.44 | $6.44 | 1,300 | — | — |
| 2022-12-14 | $6.06 | $6.06 | 5,810 | — | — |
| 2022-12-13 | $6.06 | $6.06 | 7,660 | — | — |
| 2022-12-12 | $6.38 | $6.38 | 17,930 | — | — |
| 2022-12-09 | $6.50 | $6.50 | 23,810 | — | — |
| 2022-12-08 | $5.63 | $5.63 | 850 | — | — |
| 2022-12-07 | $5.63 | $5.63 | 1,460 | — | — |
| 2022-12-06 | $5.83 | $5.83 | 1,300 | — | — |
| 2022-12-05 | $5.80 | $5.80 | 3,320 | — | — |
| 2022-12-02 | $6.10 | $6.10 | 1,050 | — | — |
| 2022-12-01 | $6.14 | $6.14 | 2,320 | — | — |
| 2022-11-30 | $6.28 | $6.28 | 1,740 | — | — |
| 2022-11-29 | $6.00 | $6.00 | 1,990 | — | — |
| 2022-11-28 | $6.20 | $6.20 | 2,800 | — | — |
| 2022-11-25 | $6.26 | $6.26 | 1,220 | — | — |
| 2022-11-23 | $6.07 | $6.07 | 1,790 | — | — |
| 2022-11-22 | $6.22 | $6.22 | 2,520 | — | — |
| 2022-11-21 | $6.40 | $6.40 | 1,020 | — | — |
| 2022-11-18 | $6.60 | $6.60 | 1,910 | — | — |
| 2022-11-17 | $6.40 | $6.40 | 2,850 | — | — |
| 2022-11-16 | $6.63 | $6.63 | 2,470 | — | — |
| 2022-11-15 | $6.50 | $6.50 | 2,230 | — | — |
| 2022-11-14 | $6.75 | $6.75 | 6,390 | — | — |
| 2022-11-11 | $6.70 | $6.70 | 6,980 | — | — |
| 2022-11-10 | $6.60 | $6.60 | 4,940 | — | — |
| 2022-11-09 | $6.50 | $6.50 | 2,250 | — | — |
| 2022-11-08 | $7.00 | $7.00 | 3,380 | — | — |
| 2022-11-07 | $7.10 | $7.10 | 10,820 | — | — |
| 2022-11-04 | $7.00 | $7.00 | 2,760 | — | — |
| 2022-11-03 | $7.30 | $7.30 | 3,400 | — | — |
| 2022-11-02 | $7.30 | $7.30 | 2,400 | — | — |
| 2022-11-01 | $7.54 | $7.54 | 3,200 | — | — |
| 2022-10-31 | $7.30 | $7.30 | 5,770 | — | — |
| 2022-10-28 | $7.45 | $7.45 | 1,550 | — | — |
| 2022-10-27 | $7.50 | $7.50 | 1,830 | — | — |
| 2022-10-26 | $7.30 | $7.30 | 3,900 | — | — |
| 2022-10-25 | $7.42 | $7.42 | 3,830 | — | — |
| 2022-10-24 | $7.23 | $7.23 | 4,610 | — | — |
| 2022-10-21 | $7.31 | $7.31 | 4,230 | — | — |
| 2022-10-20 | $7.40 | $7.40 | 5,940 | — | — |
| 2022-10-19 | $7.40 | $7.40 | 7,150 | — | — |
| 2022-10-18 | $7.50 | $7.50 | 6,630 | — | — |
| 2022-10-17 | $7.70 | $7.70 | 2,440 | — | — |
| 2022-10-14 | $7.25 | $7.25 | 2,510 | — | — |
| 2022-10-13 | $7.50 | $7.50 | 9,140 | — | — |
| 2022-10-12 | $7.90 | $7.90 | 3,610 | — | — |
| 2022-10-11 | $8.42 | $8.42 | 5,590 | — | — |
| 2022-10-10 | $8.58 | $8.58 | 3,680 | — | — |
| 2022-10-07 | $8.06 | $8.06 | 6,420 | — | — |
| 2022-10-06 | $8.90 | $8.90 | 8,850 | — | — |
| 2022-10-05 | $8.50 | $8.50 | 11,190 | — | — |
| 2022-10-04 | $8.35 | $8.35 | 11,340 | — | — |
| 2022-10-03 | $8.00 | $8.00 | 6,810 | — | — |
| 2022-09-30 | $7.89 | $7.89 | 19,190 | — | — |
| 2022-09-29 | $8.30 | $8.30 | 3,820 | — | — |
| 2022-09-28 | $8.00 | $8.00 | 17,450 | — | — |
| 2022-09-27 | $8.77 | $8.77 | 9,880 | — | — |
| 2022-09-26 | $8.10 | $8.10 | 50,910 | — | — |
| 2022-09-23 | $8.10 | $8.10 | 20,010 | — | — |
| 2022-09-22 | $9.36 | $9.36 | 6,500 | — | — |
| 2022-09-21 | $10.00 | $10.00 | 3,140 | — | — |
| 2022-09-20 | $10.40 | $10.40 | 3,720 | — | — |
| 2022-09-19 | $11.00 | $11.00 | 7,620 | — | — |
| 2022-09-16 | $11.70 | $11.70 | 9,320 | — | — |
| 2022-09-15 | $13.00 | $13.00 | 39,600 | — | — |
| 2022-09-14 | $13.30 | $13.30 | 11,590 | — | — |
| 2022-09-13 | $15.80 | $15.80 | 14,000 | — | — |
| 2022-09-12 | $18.60 | $18.60 | 2,190 | — | — |
| 2022-09-09 | $19.60 | $19.60 | 2,610 | — | — |
| 2022-09-08 | $19.60 | $19.60 | 3,970 | — | — |
| 2022-09-07 | $18.50 | $18.50 | 25,430 | — | — |
| 2022-09-06 | $17.10 | $17.10 | 3,430 | — | — |
| 2022-09-02 | $19.10 | $19.10 | 430 | — | — |
| 2022-09-01 | $18.75 | $18.75 | 940 | — | — |
| 2022-08-31 | $19.00 | $19.00 | 1,100 | — | — |
| 2022-08-30 | $20.00 | $20.00 | 700 | — | — |
| 2022-08-29 | $19.60 | $19.60 | 6,140 | — | — |
| 2022-08-26 | $20.70 | $20.70 | 9,740 | — | — |
| 2022-08-25 | $19.20 | $19.20 | 3,730 | — | — |
| 2022-08-24 | $19.80 | $19.80 | 3,030 | — | — |
| 2022-08-23 | $20.00 | $20.00 | 1,120 | — | — |
| 2022-08-22 | $20.00 | $20.00 | 4,140 | — | — |
| 2022-08-19 | $20.50 | $20.50 | 3,630 | — | — |
| 2022-08-18 | $21.50 | $21.50 | 3,740 | — | — |
| 2022-08-17 | $21.60 | $21.60 | 800 | — | — |
| 2022-08-16 | $21.30 | $21.30 | 2,980 | — | — |
| 2022-08-15 | $21.00 | $21.00 | 4,970 | — | — |
| 2022-08-12 | $22.60 | $22.60 | 14,870 | — | — |
| 2022-08-11 | $22.20 | $22.20 | 410 | — | — |
| 2022-08-10 | $21.00 | $21.00 | 3,070 | — | — |
| 2022-08-09 | $21.40 | $21.40 | 750 | — | — |
| 2022-08-08 | $21.70 | $21.70 | 4,960 | — | — |
| 2022-08-05 | $22.55 | $22.55 | 2,430 | — | — |
| 2022-08-04 | $20.90 | $20.90 | 2,710 | — | — |
| 2022-08-03 | $20.30 | $20.30 | 10,890 | — | — |
| 2022-08-02 | $20.00 | $20.00 | 5,960 | — | — |
| 2022-08-01 | $20.00 | $20.00 | 3,670 | — | — |
| 2022-07-29 | $18.90 | $18.90 | 5,930 | — | — |
| 2022-07-28 | $19.50 | $19.50 | 2,450 | — | — |
| 2022-07-27 | $19.70 | $19.70 | 550 | — | — |
| 2022-07-26 | $19.20 | $19.20 | 1,380 | — | — |
| 2022-07-25 | $19.20 | $19.20 | 7,720 | — | — |
| 2022-07-22 | $20.50 | $20.50 | 3,220 | — | — |
| 2022-07-21 | $20.70 | $20.70 | 4,710 | — | — |
| 2022-07-20 | $20.00 | $20.00 | 14,580 | — | — |
| 2022-07-19 | $20.90 | $20.90 | 12,450 | — | — |
| 2022-07-18 | $19.50 | $19.50 | 2,130 | — | — |
| 2022-07-15 | $19.50 | $19.50 | 5,210 | — | — |
| 2022-07-14 | $20.00 | $20.00 | 2,190 | — | — |
| 2022-07-13 | $23.00 | $23.00 | 730 | — | — |
| 2022-07-12 | $23.00 | $23.00 | 1,580 | — | — |
| 2022-07-11 | $22.50 | $22.50 | 3,190 | — | — |
| 2022-07-08 | $24.80 | $24.80 | 1,580 | — | — |
| 2022-07-07 | $24.30 | $24.30 | 890 | — | — |
| 2022-07-06 | $22.90 | $22.90 | 8,070 | — | — |
| 2022-07-05 | $21.90 | $21.90 | 7,070 | — | — |
| 2022-07-01 | $19.40 | $19.40 | 900 | — | — |
| 2022-06-30 | $19.30 | $19.30 | 480 | — | — |
| 2022-06-29 | $19.50 | $19.50 | 1,490 | — | — |
| 2022-06-28 | $20.20 | $20.20 | 1,170 | — | — |
| 2022-06-27 | $20.00 | $20.00 | 4,870 | — | — |
| 2022-06-24 | $23.40 | $23.40 | 12,860 | — | — |
| 2022-06-23 | $20.30 | $20.30 | 7,510 | — | — |
| 2022-06-22 | $17.30 | $17.30 | 4,720 | — | — |
| 2022-06-21 | $18.40 | $18.40 | 4,270 | — | — |
| 2022-06-17 | $20.00 | $20.00 | 4,980 | — | — |
| 2022-06-16 | $20.20 | $20.20 | 4,200 | — | — |
| 2022-06-15 | $20.10 | $20.10 | 3,610 | — | — |
| 2022-06-14 | $22.70 | $22.70 | 1,880 | — | — |
| 2022-06-13 | $24.70 | $24.70 | 4,310 | — | — |
| 2022-06-10 | $29.40 | $29.40 | 540 | — | — |
| 2022-06-09 | $28.90 | $28.90 | 2,750 | — | — |
| 2022-06-08 | $29.40 | $29.40 | 2,090 | — | — |
| 2022-06-07 | $28.10 | $28.10 | 2,390 | — | — |
| 2022-06-06 | $29.80 | $29.80 | 710 | — | — |
| 2022-06-03 | $29.20 | $29.20 | 1,070 | — | — |
| 2022-06-02 | $29.80 | $29.80 | 2,190 | — | — |
| 2022-06-01 | $30.70 | $30.70 | 1,180 | — | — |
| 2022-05-31 | $31.70 | $31.70 | 2,570 | — | — |
| 2022-05-27 | $31.40 | $31.40 | 1,590 | — | — |
| 2022-05-26 | $30.00 | $30.00 | 1,130 | — | — |
| 2022-05-25 | $31.60 | $31.60 | 2,050 | — | — |
| 2022-05-24 | $31.30 | $31.30 | 1,140 | — | — |
| 2022-05-23 | $32.90 | $32.90 | 510 | — | — |
| 2022-05-20 | $31.30 | $31.30 | 960 | — | — |
| 2022-05-19 | $31.50 | $31.50 | 480 | — | — |
| 2022-05-18 | $30.10 | $30.10 | 1,110 | — | — |
| 2022-05-17 | $29.70 | $29.70 | 3,150 | — | — |
| 2022-05-16 | $29.70 | $29.70 | 790 | — | — |
| 2022-05-13 | $29.90 | $29.90 | 2,070 | — | — |
| 2022-05-12 | $29.30 | $29.30 | 1,330 | — | — |
| 2022-05-11 | $30.20 | $30.20 | 1,230 | — | — |
| 2022-05-10 | $29.10 | $29.10 | 5,200 | — | — |
| 2022-05-09 | $31.00 | $31.00 | 4,050 | — | — |
| 2022-05-06 | $35.40 | $35.40 | 5,230 | — | — |
| 2022-05-05 | $36.10 | $36.10 | 10,090 | — | — |
| 2022-05-04 | $36.70 | $36.70 | 7,900 | — | — |
| 2022-05-03 | $38.60 | $38.60 | 25,200 | — | — |
| 2022-05-02 | $37.70 | $37.70 | 32,690 | — | — |
| 2022-04-29 | $30.50 | $30.50 | 9,130 | — | — |
| 2022-04-28 | $27.00 | $27.00 | 4,210 | — | — |
| 2022-04-27 | $27.95 | $27.95 | 3,750 | — | — |
| 2022-04-26 | $27.60 | $27.60 | 6,850 | — | — |
| 2022-04-25 | $27.40 | $27.40 | 1,840 | — | — |
| 2022-04-22 | $25.30 | $25.30 | 5,520 | — | — |
| 2022-04-21 | $25.60 | $25.60 | 3,060 | — | — |
| 2022-04-20 | $27.60 | $27.60 | 2,290 | — | — |
| 2022-04-19 | $27.80 | $27.80 | 4,220 | — | — |
| 2022-04-18 | $27.20 | $27.20 | 6,300 | — | — |
| 2022-04-14 | $28.50 | $28.50 | 5,590 | — | — |
| 2022-04-13 | $29.00 | $29.00 | 2,140 | — | — |
| 2022-04-12 | $29.30 | $29.30 | 3,890 | — | — |
| 2022-04-11 | $30.50 | $30.50 | 4,250 | — | — |
| 2022-04-08 | $32.90 | $32.90 | 2,760 | — | — |
| 2022-04-07 | $31.20 | $31.20 | 4,240 | — | — |
| 2022-04-06 | $31.30 | $31.30 | 2,920 | — | — |
| 2022-04-05 | $33.50 | $33.50 | 8,370 | — | — |
| 2022-04-04 | $34.80 | $34.80 | 9,560 | — | — |
| 2022-04-01 | $34.10 | $34.10 | 6,120 | — | — |
| 2022-03-31 | $35.50 | $35.50 | 4,730 | — | — |
| 2022-03-30 | $33.50 | $33.50 | 1,360 | — | — |
| 2022-03-29 | $34.90 | $34.90 | 5,750 | — | — |
| 2022-03-28 | $35.00 | $35.00 | 15,060 | — | — |
| 2022-03-25 | $35.00 | $35.00 | 29,140 | — | — |
| 2022-03-24 | $35.30 | $35.30 | 22,510 | — | — |
| 2022-03-23 | $35.00 | $35.00 | 9,180 | — | — |
| 2022-03-22 | $35.80 | $35.80 | 1,660 | — | — |
| 2022-03-21 | $35.40 | $35.40 | 4,670 | — | — |
| 2022-03-18 | $35.00 | $35.00 | 15,270 | — | — |
| 2022-03-17 | $36.20 | $36.20 | 10,070 | — | — |
| 2022-03-16 | $31.00 | $31.00 | 5,510 | — | — |
| 2022-03-15 | $30.80 | $30.80 | 1,960 | — | — |
| 2022-03-14 | $29.60 | $29.60 | 7,490 | — | — |
| 2022-03-11 | $33.90 | $33.90 | 11,250 | — | — |
| 2022-03-10 | $31.20 | $31.20 | 4,750 | — | — |
| 2022-03-09 | $33.90 | $33.90 | 4,570 | — | — |
| 2022-03-08 | $31.10 | $31.10 | 5,780 | — | — |
| 2022-03-07 | $31.60 | $31.60 | 2,530 | — | — |
| 2022-03-04 | $30.60 | $30.60 | 9,870 | — | — |
| 2022-03-03 | $33.70 | $33.70 | 9,780 | — | — |
| 2022-03-02 | $34.10 | $34.10 | 11,730 | — | — |
| 2022-03-01 | $35.00 | $35.00 | 7,750 | — | — |
| 2022-02-28 | $37.50 | $37.50 | 14,920 | — | — |
| 2022-02-25 | $37.40 | $37.40 | 6,090 | — | — |
| 2022-02-24 | $37.20 | $37.20 | 8,060 | — | — |
| 2022-02-23 | $38.15 | $38.15 | 12,260 | — | — |
| 2022-02-22 | $42.90 | $42.90 | 27,010 | — | — |
| 2022-02-18 | $45.50 | $45.50 | 32,130 | — | — |
| 2022-02-17 | $46.10 | $46.10 | 4,630 | — | — |
| 2022-02-16 | $49.00 | $49.00 | 4,210 | — | — |
| 2022-02-15 | $46.30 | $46.30 | 3,690 | — | — |
| 2022-02-14 | $45.50 | $45.50 | 5,720 | — | — |
| 2022-02-11 | $45.50 | $45.50 | 7,710 | — | — |
| 2022-02-10 | $46.10 | $46.10 | 3,640 | — | — |
| 2022-02-09 | $46.70 | $46.70 | 5,960 | — | — |
| 2022-02-08 | $46.10 | $46.10 | 4,580 | — | — |
| 2022-02-07 | $47.90 | $47.90 | 8,560 | — | — |
| 2022-02-04 | $48.30 | $48.30 | 8,990 | — | — |
| 2022-02-03 | $45.60 | $45.60 | 10,400 | — | — |
| 2022-02-02 | $48.80 | $48.80 | 8,990 | — | — |
| 2022-02-01 | $55.50 | $55.50 | 8,240 | — | — |
| 2022-01-31 | $47.30 | $47.30 | 6,790 | — | — |
| 2022-01-28 | $45.50 | $45.50 | 6,120 | — | — |
| 2022-01-27 | $43.60 | $43.60 | 5,140 | — | — |
| 2022-01-26 | $43.60 | $43.60 | 9,350 | — | — |
| 2022-01-25 | $46.20 | $46.20 | 17,950 | — | — |
| 2022-01-24 | $44.10 | $44.10 | 6,950 | — | — |
| 2022-01-21 | $43.80 | $43.80 | 8,520 | — | — |
| 2022-01-20 | $48.60 | $48.60 | 6,140 | — | — |
| 2022-01-19 | $51.40 | $51.40 | 9,110 | — | — |
| 2022-01-18 | $54.60 | $54.60 | 17,160 | — | — |
| 2022-01-14 | $57.70 | $57.70 | 10,290 | — | — |
| 2022-01-13 | $62.70 | $62.70 | 5,530 | — | — |
| 2022-01-12 | $65.50 | $65.50 | 5,840 | — | — |
| 2022-01-11 | $67.80 | $67.80 | 6,440 | — | — |
| 2022-01-10 | $67.30 | $67.30 | 13,470 | — | — |
| 2022-01-07 | $68.20 | $68.20 | 7,300 | — | — |
| 2022-01-06 | $70.40 | $70.40 | 22,430 | — | — |
| 2022-01-05 | $76.90 | $76.90 | 5,160 | — | — |
| 2022-01-04 | $79.60 | $79.60 | 5,840 | — | — |
| 2022-01-03 | $80.10 | $80.10 | 3,470 | — | — |