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
- 2022-03-25 to 2026-08-28
- 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 | $5.90 | $5.90 | 14,100 | — | — |
| 2022-12-29 | $6.30 | $6.30 | 2,300 | — | — |
| 2022-12-28 | $6.40 | $6.40 | 2,100 | — | — |
| 2022-12-27 | $6.24 | $6.24 | 4,200 | — | — |
| 2022-12-23 | $6.70 | $6.70 | 1,500 | — | — |
| 2022-12-22 | $6.71 | $6.71 | 1,000 | — | — |
| 2022-12-21 | $7.09 | $7.09 | 1,200 | — | — |
| 2022-12-20 | $6.20 | $6.20 | 4,400 | — | — |
| 2022-12-19 | $6.90 | $6.90 | 2,800 | — | — |
| 2022-12-16 | $6.61 | $6.61 | 14,700 | — | — |
| 2022-12-15 | $7.34 | $7.34 | 5,300 | — | — |
| 2022-12-14 | $7.71 | $7.71 | 2,700 | — | — |
| 2022-12-13 | $7.60 | $7.60 | 4,400 | — | — |
| 2022-12-12 | $7.51 | $7.51 | 6,600 | — | — |
| 2022-12-09 | $7.18 | $7.18 | 33,600 | — | — |
| 2022-12-08 | $7.20 | $7.20 | 149,500 | — | — |
| 2022-12-07 | $6.30 | $6.30 | 9,090 | — | — |
| 2022-12-06 | $7.36 | $7.36 | 2,750 | — | — |
| 2022-12-05 | $7.56 | $7.56 | 4,850 | — | — |
| 2022-12-02 | $7.00 | $7.00 | 5,465 | — | — |
| 2022-12-01 | $6.20 | $6.20 | 2,945 | — | — |
| 2022-11-30 | $6.00 | $6.00 | 5,410 | — | — |
| 2022-11-29 | $5.54 | $5.54 | 1,115 | — | — |
| 2022-11-28 | $5.20 | $5.20 | 1,470 | — | — |
| 2022-11-25 | $5.20 | $5.20 | 1,115 | — | — |
| 2022-11-23 | $5.18 | $5.18 | 2,240 | — | — |
| 2022-11-22 | $5.20 | $5.20 | 2,780 | — | — |
| 2022-11-21 | $5.72 | $5.72 | 1,955 | — | — |
| 2022-11-18 | $5.70 | $5.70 | 2,160 | — | — |
| 2022-11-17 | $5.70 | $5.70 | 3,555 | — | — |
| 2022-11-16 | $6.00 | $6.00 | 2,735 | — | — |
| 2022-11-15 | $6.18 | $6.18 | 1,715 | — | — |
| 2022-11-14 | $6.40 | $6.40 | 4,025 | — | — |
| 2022-11-11 | $6.48 | $6.48 | 4,865 | — | — |
| 2022-11-10 | $6.52 | $6.52 | 5,185 | — | — |
| 2022-11-09 | $6.54 | $6.54 | 8,180 | — | — |
| 2022-11-08 | $8.00 | $8.00 | 19,020 | — | — |
| 2022-11-07 | $8.32 | $8.32 | 1,880 | — | — |
| 2022-11-04 | $7.50 | $7.50 | 3,335 | — | — |
| 2022-11-03 | $7.20 | $7.20 | 2,720 | — | — |
| 2022-11-02 | $8.40 | $8.40 | 5,385 | — | — |
| 2022-11-01 | $8.08 | $8.08 | 7,385 | — | — |
| 2022-10-31 | $8.20 | $8.20 | 1,665 | — | — |
| 2022-10-28 | $8.20 | $8.20 | 605 | — | — |
| 2022-10-27 | $8.74 | $8.74 | 6,205 | — | — |
| 2022-10-26 | $9.20 | $9.20 | 4,285 | — | — |
| 2022-10-25 | $8.80 | $8.80 | 15,840 | — | — |
| 2022-10-24 | $7.40 | $7.40 | 450 | — | — |
| 2022-10-21 | $7.30 | $7.30 | 800 | — | — |
| 2022-10-20 | $7.70 | $7.70 | 1,030 | — | — |
| 2022-10-19 | $7.42 | $7.42 | 2,430 | — | — |
| 2022-10-18 | $8.20 | $8.20 | 2,095 | — | — |
| 2022-10-17 | $8.40 | $8.40 | 1,120 | — | — |
| 2022-10-14 | $7.80 | $7.80 | 2,865 | — | — |
| 2022-10-13 | $7.80 | $7.80 | 1,690 | — | — |
| 2022-10-12 | $8.82 | $8.82 | 6,350 | — | — |
| 2022-10-11 | $8.54 | $8.54 | 7,380 | — | — |
| 2022-10-10 | $9.60 | $9.60 | 2,560 | — | — |
| 2022-10-07 | $10.00 | $10.00 | 7,775 | — | — |
| 2022-10-06 | $11.30 | $11.30 | 30,320 | — | — |
| 2022-10-05 | $9.96 | $9.96 | 62,290 | — | — |
| 2022-10-04 | $10.80 | $10.80 | 414,365 | — | — |
| 2022-10-03 | $9.40 | $9.40 | 26,360 | — | — |
| 2022-09-30 | $7.80 | $7.80 | 17,615 | — | — |
| 2022-09-29 | $7.54 | $7.54 | 13,200 | — | — |
| 2022-09-28 | $7.24 | $7.24 | 69,515 | — | — |
| 2022-09-27 | $7.60 | $7.60 | 9,475 | — | — |
| 2022-09-26 | $8.98 | $8.98 | 440 | — | — |
| 2022-09-23 | $8.24 | $8.24 | 1,530 | — | — |
| 2022-09-22 | $9.40 | $9.40 | 1,065 | — | — |
| 2022-09-21 | $8.70 | $8.70 | 155 | — | — |
| 2022-09-20 | $8.96 | $8.96 | 4,705 | — | — |
| 2022-09-19 | $8.24 | $8.24 | 7,225 | — | — |
| 2022-09-16 | $11.24 | $11.24 | 240 | — | — |
| 2022-09-15 | $10.62 | $10.62 | 2,730 | — | — |
| 2022-09-14 | $12.14 | $12.14 | 3,990 | — | — |
| 2022-09-13 | $12.80 | $12.80 | 3,260 | — | — |
| 2022-09-12 | $13.40 | $13.40 | 2,160 | — | — |
| 2022-09-09 | $12.60 | $12.60 | 2,715 | — | — |
| 2022-09-08 | $11.80 | $11.80 | 595 | — | — |
| 2022-09-07 | $12.76 | $12.76 | 700 | — | — |
| 2022-09-06 | $12.98 | $12.98 | 2,985 | — | — |
| 2022-09-02 | $14.00 | $14.00 | 3,330 | — | — |
| 2022-09-01 | $14.60 | $14.60 | 3,855 | — | — |
| 2022-08-31 | $16.18 | $16.18 | 10,410 | — | — |
| 2022-08-30 | $15.66 | $15.66 | 12,205 | — | — |
| 2022-08-29 | $14.60 | $14.60 | 17,340 | — | — |
| 2022-08-26 | $12.52 | $12.52 | 5,415 | — | — |
| 2022-08-25 | $12.32 | $12.32 | 1,615 | — | — |
| 2022-08-24 | $13.00 | $13.00 | 2,590 | — | — |
| 2022-08-23 | $12.28 | $12.28 | 750 | — | — |
| 2022-08-22 | $11.86 | $11.86 | 3,725 | — | — |
| 2022-08-19 | $12.72 | $12.72 | 5,860 | — | — |
| 2022-08-18 | $14.10 | $14.10 | 16,525 | — | — |
| 2022-08-17 | $11.66 | $11.66 | 1,225 | — | — |
| 2022-08-16 | $12.80 | $12.80 | 6,600 | — | — |
| 2022-08-15 | $10.62 | $10.62 | 2,610 | — | — |
| 2022-08-12 | $11.62 | $11.62 | 5,175 | — | — |
| 2022-08-11 | $13.30 | $13.30 | 16,865 | — | — |
| 2022-08-10 | $13.40 | $13.40 | 9,325 | — | — |
| 2022-08-09 | $12.80 | $12.80 | 25,515 | — | — |
| 2022-08-08 | $13.40 | $13.40 | 9,025 | — | — |
| 2022-08-05 | $12.12 | $12.12 | 7,485 | — | — |
| 2022-08-04 | $12.00 | $12.00 | 21,100 | — | — |
| 2022-08-03 | $11.88 | $11.88 | 49,450 | — | — |
| 2022-08-02 | $9.30 | $9.30 | 44,415 | — | — |
| 2022-08-01 | $7.84 | $7.84 | 4,205 | — | — |
| 2022-07-29 | $8.40 | $8.40 | 3,095 | — | — |
| 2022-07-28 | $9.02 | $9.02 | 9,855 | — | — |
| 2022-07-27 | $11.26 | $11.26 | 80,185 | — | — |
| 2022-07-26 | $8.80 | $8.80 | 32,330 | — | — |
| 2022-07-25 | $8.60 | $8.60 | 3,260 | — | — |
| 2022-07-22 | $8.24 | $8.24 | 1,475 | — | — |
| 2022-07-21 | $8.60 | $8.60 | 2,550 | — | — |
| 2022-07-20 | $8.04 | $8.04 | 2,755 | — | — |
| 2022-07-19 | $8.16 | $8.16 | 6,530 | — | — |
| 2022-07-18 | $8.50 | $8.50 | 4,795 | — | — |
| 2022-07-15 | $9.80 | $9.80 | 2,890 | — | — |
| 2022-07-14 | $10.06 | $10.06 | 1,035 | — | — |
| 2022-07-13 | $10.20 | $10.20 | 925 | — | — |
| 2022-07-12 | $11.00 | $11.00 | 975 | — | — |
| 2022-07-11 | $11.40 | $11.40 | 4,080 | — | — |
| 2022-07-08 | $10.86 | $10.86 | 3,105 | — | — |
| 2022-07-07 | $11.60 | $11.60 | 820 | — | — |
| 2022-07-06 | $11.60 | $11.60 | 170 | — | — |
| 2022-07-05 | $12.20 | $12.20 | 995 | — | — |
| 2022-07-01 | $10.98 | $10.98 | 1,575 | — | — |
| 2022-06-30 | $11.50 | $11.50 | 685 | — | — |
| 2022-06-29 | $11.76 | $11.76 | 405 | — | — |
| 2022-06-28 | $12.14 | $12.14 | 1,060 | — | — |
| 2022-06-27 | $11.50 | $11.50 | 10,420 | — | — |
| 2022-06-24 | $10.44 | $10.44 | 11,440 | — | — |
| 2022-06-23 | $10.80 | $10.80 | 7,245 | — | — |
| 2022-06-22 | $10.00 | $10.00 | 7,870 | — | — |
| 2022-06-21 | $10.98 | $10.98 | 3,215 | — | — |
| 2022-06-17 | $12.00 | $12.00 | 4,690 | — | — |
| 2022-06-16 | $12.94 | $12.94 | 4,575 | — | — |
| 2022-06-15 | $13.70 | $13.70 | 5,375 | — | — |
| 2022-06-14 | $14.84 | $14.84 | 1,425 | — | — |
| 2022-06-13 | $15.60 | $15.60 | 160 | — | — |
| 2022-06-10 | $16.00 | $16.00 | 1,440 | — | — |
| 2022-06-09 | $16.70 | $16.70 | 1,370 | — | — |
| 2022-06-08 | $16.72 | $16.72 | 1,630 | — | — |
| 2022-06-07 | $16.60 | $16.60 | 2,115 | — | — |
| 2022-06-06 | $17.22 | $17.22 | 185 | — | — |
| 2022-06-03 | $17.06 | $17.06 | 615 | — | — |
| 2022-06-02 | $18.60 | $18.60 | 570 | — | — |
| 2022-06-01 | $18.00 | $18.00 | 1,185 | — | — |
| 2022-05-31 | $16.64 | $16.64 | 1,300 | — | — |
| 2022-05-27 | $17.08 | $17.08 | 4,685 | — | — |
| 2022-05-26 | $17.96 | $17.96 | 5,945 | — | — |
| 2022-05-25 | $17.00 | $17.00 | 1,565 | — | — |
| 2022-05-24 | $18.00 | $18.00 | 2,535 | — | — |
| 2022-05-23 | $19.50 | $19.50 | 3,565 | — | — |
| 2022-05-20 | $18.40 | $18.40 | 2,740 | — | — |
| 2022-05-19 | $17.86 | $17.86 | 3,530 | — | — |
| 2022-05-18 | $18.70 | $18.70 | 1,660 | — | — |
| 2022-05-17 | $19.60 | $19.60 | 13,910 | — | — |
| 2022-05-16 | $22.60 | $22.60 | 1,510 | — | — |
| 2022-05-13 | $24.60 | $24.60 | 655 | — | — |
| 2022-05-12 | $24.00 | $24.00 | 4,270 | — | — |
| 2022-05-11 | $22.80 | $22.80 | 10,455 | — | — |
| 2022-05-10 | $27.60 | $27.60 | 2,410 | — | — |
| 2022-05-09 | $28.60 | $28.60 | 4,500 | — | — |
| 2022-05-06 | $27.20 | $27.20 | 3,885 | — | — |
| 2022-05-05 | $28.60 | $28.60 | 18,215 | — | — |
| 2022-05-04 | $29.80 | $29.80 | 223,245 | — | — |
| 2022-05-03 | $23.60 | $23.60 | 11,880 | — | — |
| 2022-05-02 | $26.20 | $26.20 | 4,525 | — | — |
| 2022-04-29 | $29.80 | $29.80 | 11,690 | — | — |
| 2022-04-28 | $30.20 | $30.20 | 18,995 | — | — |
| 2022-04-27 | $31.40 | $31.40 | 318,560 | — | — |
| 2022-04-26 | $23.60 | $23.60 | 19,500 | — | — |
| 2022-04-25 | $23.20 | $23.20 | 4,915 | — | — |
| 2022-04-22 | $24.60 | $24.60 | 15,905 | — | — |
| 2022-04-21 | $28.40 | $28.40 | 11,515 | — | — |
| 2022-04-20 | $33.00 | $33.00 | 6,070 | — | — |
| 2022-04-19 | $33.00 | $33.00 | 8,425 | — | — |
| 2022-04-18 | $33.20 | $33.20 | 15,785 | — | — |
| 2022-04-14 | $30.20 | $30.20 | 4,490 | — | — |
| 2022-04-13 | $33.60 | $33.60 | 10,370 | — | — |
| 2022-04-12 | $31.00 | $31.00 | 19,145 | — | — |
| 2022-04-11 | $31.00 | $31.00 | 11,735 | — | — |
| 2022-04-08 | $33.80 | $33.80 | 10,450 | — | — |
| 2022-04-07 | $37.40 | $37.40 | 15,900 | — | — |
| 2022-04-06 | $43.20 | $43.20 | 12,160 | — | — |
| 2022-04-05 | $40.80 | $40.80 | 14,845 | — | — |
| 2022-04-04 | $45.00 | $45.00 | 23,770 | — | — |
| 2022-04-01 | $50.00 | $50.00 | 33,080 | — | — |
| 2022-03-31 | $46.82 | $46.82 | 25,070 | — | — |
| 2022-03-30 | $56.00 | $56.00 | 49,490 | — | — |
| 2022-03-29 | $66.60 | $66.60 | 147,535 | — | — |
| 2022-03-28 | $66.00 | $66.00 | 565,785 | — | — |
| 2022-03-25 | $66.80 | $66.80 | 126,325 | — | — |