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
- 2003-12-18 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 | $4.80 | $4.80 | 51,725 | — | — |
| 2022-12-29 | $5.20 | $5.20 | 39,465 | — | — |
| 2022-12-28 | $4.80 | $4.80 | 49,520 | — | — |
| 2022-12-27 | $4.80 | $4.80 | 43,525 | — | — |
| 2022-12-23 | $5.00 | $5.00 | 20,780 | — | — |
| 2022-12-22 | $5.00 | $5.00 | 47,610 | — | — |
| 2022-12-21 | $5.00 | $5.00 | 54,540 | — | — |
| 2022-12-20 | $5.00 | $5.00 | 45,725 | — | — |
| 2022-12-19 | $5.00 | $5.00 | 70,230 | — | — |
| 2022-12-16 | $5.20 | $5.20 | 40,535 | — | — |
| 2022-12-15 | $5.00 | $5.00 | 68,180 | — | — |
| 2022-12-14 | $4.60 | $4.60 | 125,940 | — | — |
| 2022-12-13 | $4.60 | $4.60 | 123,940 | — | — |
| 2022-12-12 | $4.40 | $4.40 | 107,485 | — | — |
| 2022-12-09 | $4.80 | $4.80 | 87,840 | — | — |
| 2022-12-08 | $4.80 | $4.80 | 118,345 | — | — |
| 2022-12-07 | $4.80 | $4.80 | 141,095 | — | — |
| 2022-12-06 | $5.20 | $5.20 | 662,210 | — | — |
| 2022-12-05 | $7.80 | $7.80 | 205,650 | — | — |
| 2022-12-02 | $8.20 | $8.20 | 321,220 | — | — |
| 2022-12-01 | $6.60 | $6.60 | 47,960 | — | — |
| 2022-11-30 | $6.80 | $6.80 | 17,010 | — | — |
| 2022-11-29 | $7.00 | $7.00 | 105,355 | — | — |
| 2022-11-28 | $7.40 | $7.40 | 35,215 | — | — |
| 2022-11-25 | $7.40 | $7.40 | 18,340 | — | — |
| 2022-11-23 | $7.60 | $7.60 | 24,925 | — | — |
| 2022-11-22 | $7.60 | $7.60 | 62,900 | — | — |
| 2022-11-21 | $7.60 | $7.60 | 26,325 | — | — |
| 2022-11-18 | $7.80 | $7.80 | 92,185 | — | — |
| 2022-11-17 | $8.00 | $8.00 | 72,610 | — | — |
| 2022-11-16 | $7.20 | $7.20 | 58,870 | — | — |
| 2022-11-15 | $6.80 | $6.80 | 43,465 | — | — |
| 2022-11-14 | $6.60 | $6.60 | 46,655 | — | — |
| 2022-11-11 | $6.80 | $6.80 | 41,630 | — | — |
| 2022-11-10 | $6.40 | $6.40 | 33,115 | — | — |
| 2022-11-09 | $6.20 | $6.20 | 60,125 | — | — |
| 2022-11-08 | $6.00 | $6.00 | 31,355 | — | — |
| 2022-11-07 | $6.00 | $6.00 | 45,595 | — | — |
| 2022-11-04 | $6.40 | $6.40 | 53,350 | — | — |
| 2022-11-03 | $6.80 | $6.80 | 30,145 | — | — |
| 2022-11-02 | $6.80 | $6.80 | 23,570 | — | — |
| 2022-11-01 | $7.00 | $7.00 | 29,070 | — | — |
| 2022-10-31 | $6.80 | $6.80 | 19,130 | — | — |
| 2022-10-28 | $7.00 | $7.00 | 48,845 | — | — |
| 2022-10-27 | $7.20 | $7.20 | 35,080 | — | — |
| 2022-10-26 | $7.20 | $7.20 | 36,030 | — | — |
| 2022-10-25 | $6.80 | $6.80 | 20,610 | — | — |
| 2022-10-24 | $6.80 | $6.80 | 22,765 | — | — |
| 2022-10-21 | $6.80 | $6.80 | 51,995 | — | — |
| 2022-10-20 | $6.60 | $6.60 | 46,240 | — | — |
| 2022-10-19 | $6.80 | $6.80 | 34,990 | — | — |
| 2022-10-18 | $6.80 | $6.80 | 21,765 | — | — |
| 2022-10-17 | $6.80 | $6.80 | 94,185 | — | — |
| 2022-10-14 | $7.60 | $7.60 | 14,795 | — | — |
| 2022-10-13 | $7.80 | $7.80 | 28,230 | — | — |
| 2022-10-12 | $7.60 | $7.60 | 24,885 | — | — |
| 2022-10-11 | $7.40 | $7.40 | 24,720 | — | — |
| 2022-10-10 | $7.60 | $7.60 | 19,780 | — | — |
| 2022-10-07 | $7.80 | $7.80 | 18,405 | — | — |
| 2022-10-06 | $8.20 | $8.20 | 19,945 | — | — |
| 2022-10-05 | $8.40 | $8.40 | 26,240 | — | — |
| 2022-10-04 | $8.40 | $8.40 | 27,535 | — | — |
| 2022-10-03 | $8.00 | $8.00 | 31,260 | — | — |
| 2022-09-30 | $7.80 | $7.80 | 39,890 | — | — |
| 2022-09-29 | $8.00 | $8.00 | 23,285 | — | — |
| 2022-09-28 | $8.80 | $8.80 | 22,965 | — | — |
| 2022-09-27 | $8.20 | $8.20 | 21,930 | — | — |
| 2022-09-26 | $8.00 | $8.00 | 39,230 | — | — |
| 2022-09-23 | $8.40 | $8.40 | 39,450 | — | — |
| 2022-09-22 | $8.40 | $8.40 | 47,205 | — | — |
| 2022-09-21 | $8.20 | $8.20 | 99,695 | — | — |
| 2022-09-20 | $8.80 | $8.80 | 51,495 | — | — |
| 2022-09-19 | $9.40 | $9.40 | 24,210 | — | — |
| 2022-09-16 | $10.00 | $10.00 | 19,175 | — | — |
| 2022-09-15 | $10.00 | $10.00 | 20,245 | — | — |
| 2022-09-14 | $9.80 | $9.80 | 30,810 | — | — |
| 2022-09-13 | $9.80 | $9.80 | 46,560 | — | — |
| 2022-09-12 | $10.40 | $10.40 | 30,570 | — | — |
| 2022-09-09 | $11.00 | $11.00 | 39,845 | — | — |
| 2022-09-08 | $10.60 | $10.60 | 74,930 | — | — |
| 2022-09-07 | $9.60 | $9.60 | 35,285 | — | — |
| 2022-09-06 | $9.60 | $9.60 | 44,145 | — | — |
| 2022-09-02 | $10.00 | $10.00 | 25,755 | — | — |
| 2022-09-01 | $10.00 | $10.00 | 27,255 | — | — |
| 2022-08-31 | $10.20 | $10.20 | 22,845 | — | — |
| 2022-08-30 | $10.40 | $10.40 | 31,075 | — | — |
| 2022-08-29 | $10.60 | $10.60 | 18,840 | — | — |
| 2022-08-26 | $10.60 | $10.60 | 42,145 | — | — |
| 2022-08-25 | $11.40 | $11.40 | 25,050 | — | — |
| 2022-08-24 | $11.20 | $11.20 | 54,560 | — | — |
| 2022-08-23 | $10.60 | $10.60 | 22,650 | — | — |
| 2022-08-22 | $10.60 | $10.60 | 23,920 | — | — |
| 2022-08-19 | $10.80 | $10.80 | 35,035 | — | — |
| 2022-08-18 | $11.20 | $11.20 | 39,395 | — | — |
| 2022-08-17 | $10.80 | $10.80 | 78,300 | — | — |
| 2022-08-16 | $10.80 | $10.80 | 39,820 | — | — |
| 2022-08-15 | $11.60 | $11.60 | 69,715 | — | — |
| 2022-08-12 | $10.80 | $10.80 | 75,040 | — | — |
| 2022-08-11 | $10.40 | $10.40 | 66,010 | — | — |
| 2022-08-10 | $10.40 | $10.40 | 26,015 | — | — |
| 2022-08-09 | $10.00 | $10.00 | 39,545 | — | — |
| 2022-08-08 | $10.60 | $10.60 | 43,815 | — | — |
| 2022-08-05 | $10.60 | $10.60 | 52,700 | — | — |
| 2022-08-04 | $10.40 | $10.40 | 60,815 | — | — |
| 2022-08-03 | $9.80 | $9.80 | 50,430 | — | — |
| 2022-08-02 | $9.60 | $9.60 | 54,465 | — | — |
| 2022-08-01 | $9.60 | $9.60 | 69,595 | — | — |
| 2022-07-29 | $9.60 | $9.60 | 58,215 | — | — |
| 2022-07-28 | $9.80 | $9.80 | 47,745 | — | — |
| 2022-07-27 | $10.00 | $10.00 | 70,280 | — | — |
| 2022-07-26 | $9.80 | $9.80 | 82,720 | — | — |
| 2022-07-25 | $10.20 | $10.20 | 53,395 | — | — |
| 2022-07-22 | $10.20 | $10.20 | 109,280 | — | — |
| 2022-07-21 | $11.00 | $11.00 | 54,585 | — | — |
| 2022-07-20 | $11.40 | $11.40 | 118,775 | — | — |
| 2022-07-19 | $11.40 | $11.40 | 62,815 | — | — |
| 2022-07-18 | $11.20 | $11.20 | 52,120 | — | — |
| 2022-07-15 | $11.40 | $11.40 | 43,020 | — | — |
| 2022-07-14 | $11.80 | $11.80 | 45,915 | — | — |
| 2022-07-13 | $12.20 | $12.20 | 93,025 | — | — |
| 2022-07-12 | $12.20 | $12.20 | 84,055 | — | — |
| 2022-07-11 | $11.80 | $11.80 | 86,560 | — | — |
| 2022-07-08 | $12.80 | $12.80 | 173,115 | — | — |
| 2022-07-07 | $12.00 | $12.00 | 160,350 | — | — |
| 2022-07-06 | $11.80 | $11.80 | 123,510 | — | — |
| 2022-07-05 | $10.80 | $10.80 | 137,305 | — | — |
| 2022-07-01 | $11.60 | $11.60 | 87,960 | — | — |
| 2022-06-30 | $12.20 | $12.20 | 76,555 | — | — |
| 2022-06-29 | $12.00 | $12.00 | 102,095 | — | — |
| 2022-06-28 | $12.40 | $12.40 | 198,740 | — | — |
| 2022-06-27 | $13.00 | $13.00 | 310,540 | — | — |
| 2022-06-24 | $12.60 | $12.60 | 953,900 | — | — |
| 2022-06-23 | $12.20 | $12.20 | 392,080 | — | — |
| 2022-06-22 | $11.80 | $11.80 | 360,375 | — | — |
| 2022-06-21 | $11.40 | $11.40 | 233,290 | — | — |
| 2022-06-17 | $11.00 | $11.00 | 223,015 | — | — |
| 2022-06-16 | $10.20 | $10.20 | 131,490 | — | — |
| 2022-06-15 | $9.80 | $9.80 | 142,050 | — | — |
| 2022-06-14 | $9.60 | $9.60 | 232,465 | — | — |
| 2022-06-13 | $10.40 | $10.40 | 230,615 | — | — |
| 2022-06-10 | $11.40 | $11.40 | 313,750 | — | — |
| 2022-06-09 | $12.60 | $12.60 | 392,465 | — | — |
| 2022-06-08 | $12.80 | $12.80 | 491,350 | — | — |
| 2022-06-07 | $12.60 | $12.60 | 466,485 | — | — |
| 2022-06-06 | $10.80 | $10.80 | 358,865 | — | — |
| 2022-06-03 | $10.60 | $10.60 | 324,340 | — | — |
| 2022-06-02 | $9.20 | $9.20 | 166,425 | — | — |
| 2022-06-01 | $9.20 | $9.20 | 219,695 | — | — |
| 2022-05-31 | $9.60 | $9.60 | 241,870 | — | — |
| 2022-05-27 | $8.80 | $8.80 | 152,560 | — | — |
| 2022-05-26 | $8.60 | $8.60 | 220,750 | — | — |
| 2022-05-25 | $8.40 | $8.40 | 212,340 | — | — |
| 2022-05-24 | $8.40 | $8.40 | 298,070 | — | — |
| 2022-05-23 | $9.00 | $9.00 | 115,625 | — | — |
| 2022-05-20 | $9.80 | $9.80 | 94,285 | — | — |
| 2022-05-19 | $9.40 | $9.40 | 118,525 | — | — |
| 2022-05-18 | $9.40 | $9.40 | 109,110 | — | — |
| 2022-05-17 | $10.00 | $10.00 | 159,790 | — | — |
| 2022-05-16 | $9.60 | $9.60 | 151,625 | — | — |
| 2022-05-13 | $10.40 | $10.40 | 164,510 | — | — |
| 2022-05-12 | $10.00 | $10.00 | 183,870 | — | — |
| 2022-05-11 | $10.20 | $10.20 | 166,895 | — | — |
| 2022-05-10 | $11.20 | $11.20 | 236,415 | — | — |
| 2022-05-09 | $11.20 | $11.20 | 210,105 | — | — |
| 2022-05-06 | $11.80 | $11.80 | 315,575 | — | — |
| 2022-05-05 | $11.40 | $11.40 | 152,815 | — | — |
| 2022-05-04 | $12.20 | $12.20 | 198,455 | — | — |
| 2022-05-03 | $11.20 | $11.20 | 153,545 | — | — |
| 2022-05-02 | $11.00 | $11.00 | 301,790 | — | — |
| 2022-04-29 | $9.80 | $9.80 | 381,635 | — | — |
| 2022-04-28 | $10.40 | $10.40 | 471,235 | — | — |
| 2022-04-27 | $10.80 | $10.80 | 251,580 | — | — |
| 2022-04-26 | $10.60 | $10.60 | 217,730 | — | — |
| 2022-04-25 | $11.40 | $11.40 | 148,275 | — | — |
| 2022-04-22 | $11.80 | $11.80 | 291,490 | — | — |
| 2022-04-21 | $11.60 | $11.60 | 489,565 | — | — |
| 2022-04-20 | $11.40 | $11.40 | 519,250 | — | — |
| 2022-04-19 | $11.00 | $11.00 | 162,730 | — | — |
| 2022-04-18 | $10.80 | $10.80 | 378,855 | — | — |
| 2022-04-14 | $11.40 | $11.40 | 470,285 | — | — |
| 2022-04-13 | $11.40 | $11.40 | 888,515 | — | — |
| 2022-04-12 | $12.60 | $12.60 | 1,943,935 | — | — |
| 2022-04-11 | $10.60 | $10.60 | 263,265 | — | — |
| 2022-04-08 | $11.20 | $11.20 | 266,295 | — | — |
| 2022-04-07 | $11.40 | $11.40 | 312,900 | — | — |
| 2022-04-06 | $11.80 | $11.80 | 201,905 | — | — |
| 2022-04-05 | $11.80 | $11.80 | 323,870 | — | — |
| 2022-04-04 | $12.60 | $12.60 | 266,520 | — | — |
| 2022-04-01 | $11.80 | $11.80 | 367,735 | — | — |
| 2022-03-31 | $12.00 | $12.00 | 347,465 | — | — |
| 2022-03-30 | $12.40 | $12.40 | 1,022,770 | — | — |
| 2022-03-29 | $11.40 | $11.40 | 1,107,395 | — | — |
| 2022-03-28 | $10.80 | $10.80 | 1,713,395 | — | — |
| 2022-03-25 | $12.60 | $12.60 | 2,386,340 | — | — |
| 2022-03-24 | $36.20 | $36.20 | 168,035 | — | — |
| 2022-03-23 | $36.00 | $36.00 | 38,175 | — | — |
| 2022-03-22 | $36.80 | $36.80 | 34,200 | — | — |
| 2022-03-21 | $36.00 | $36.00 | 42,635 | — | — |
| 2022-03-18 | $35.60 | $35.60 | 156,395 | — | — |
| 2022-03-17 | $37.80 | $37.80 | 68,800 | — | — |
| 2022-03-16 | $36.80 | $36.80 | 47,835 | — | — |
| 2022-03-15 | $34.00 | $34.00 | 38,695 | — | — |
| 2022-03-14 | $34.20 | $34.20 | 34,025 | — | — |
| 2022-03-11 | $36.20 | $36.20 | 52,910 | — | — |
| 2022-03-10 | $39.20 | $39.20 | 22,450 | — | — |
| 2022-03-09 | $40.20 | $40.20 | 39,765 | — | — |
| 2022-03-08 | $39.80 | $39.80 | 49,345 | — | — |
| 2022-03-07 | $40.20 | $40.20 | 34,530 | — | — |
| 2022-03-04 | $39.40 | $39.40 | 38,660 | — | — |
| 2022-03-03 | $41.20 | $41.20 | 30,095 | — | — |
| 2022-03-02 | $43.40 | $43.40 | 51,490 | — | — |
| 2022-03-01 | $41.40 | $41.40 | 27,170 | — | — |
| 2022-02-28 | $43.20 | $43.20 | 43,355 | — | — |
| 2022-02-25 | $42.40 | $42.40 | 64,560 | — | — |
| 2022-02-24 | $39.40 | $39.40 | 44,315 | — | — |
| 2022-02-23 | $39.20 | $39.20 | 62,585 | — | — |
| 2022-02-22 | $40.60 | $40.60 | 39,945 | — | — |
| 2022-02-18 | $41.20 | $41.20 | 25,950 | — | — |
| 2022-02-17 | $41.40 | $41.40 | 27,540 | — | — |
| 2022-02-16 | $43.80 | $43.80 | 53,510 | — | — |
| 2022-02-15 | $43.20 | $43.20 | 61,515 | — | — |
| 2022-02-14 | $40.40 | $40.40 | 59,655 | — | — |
| 2022-02-11 | $38.80 | $38.80 | 113,125 | — | — |
| 2022-02-10 | $36.60 | $36.60 | 46,950 | — | — |
| 2022-02-09 | $38.20 | $38.20 | 37,075 | — | — |
| 2022-02-08 | $38.40 | $38.40 | 42,325 | — | — |
| 2022-02-07 | $36.80 | $36.80 | 25,120 | — | — |
| 2022-02-04 | $36.00 | $36.00 | 31,530 | — | — |
| 2022-02-03 | $34.80 | $34.80 | 92,065 | — | — |
| 2022-02-02 | $36.00 | $36.00 | 124,190 | — | — |
| 2022-02-01 | $38.60 | $38.60 | 67,695 | — | — |
| 2022-01-31 | $38.60 | $38.60 | 77,370 | — | — |
| 2022-01-28 | $38.20 | $38.20 | 67,265 | — | — |
| 2022-01-27 | $40.00 | $40.00 | 47,020 | — | — |
| 2022-01-26 | $41.40 | $41.40 | 91,890 | — | — |
| 2022-01-25 | $45.60 | $45.60 | 32,240 | — | — |
| 2022-01-24 | $45.20 | $45.20 | 52,655 | — | — |
| 2022-01-21 | $43.60 | $43.60 | 36,255 | — | — |
| 2022-01-20 | $45.00 | $45.00 | 32,685 | — | — |
| 2022-01-19 | $45.80 | $45.80 | 35,135 | — | — |
| 2022-01-18 | $46.60 | $46.60 | 33,725 | — | — |
| 2022-01-14 | $49.80 | $49.80 | 50,200 | — | — |
| 2022-01-13 | $48.40 | $48.40 | 27,000 | — | — |
| 2022-01-12 | $48.40 | $48.40 | 40,335 | — | — |
| 2022-01-11 | $50.00 | $50.00 | 33,315 | — | — |
| 2022-01-10 | $50.00 | $50.00 | 32,920 | — | — |
| 2022-01-07 | $52.00 | $52.00 | 31,690 | — | — |
| 2022-01-06 | $53.40 | $53.40 | 38,105 | — | — |
| 2022-01-05 | $51.20 | $51.20 | 29,845 | — | — |
| 2022-01-04 | $53.80 | $53.80 | 51,140 | — | — |
| 2022-01-03 | $54.80 | $54.80 | 57,585 | — | — |