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
- 2012-05-04 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 | $3.42 | $3.42 | 9,615,000 | — | — |
| 2022-12-29 | $3.41 | $3.41 | 11,226,200 | — | — |
| 2022-12-28 | $3.15 | $3.15 | 9,560,500 | — | — |
| 2022-12-27 | $3.24 | $3.24 | 12,099,400 | — | — |
| 2022-12-23 | $3.62 | $3.62 | 8,600,300 | — | — |
| 2022-12-22 | $3.67 | $3.67 | 14,615,700 | — | — |
| 2022-12-21 | $3.65 | $3.65 | 14,757,200 | — | — |
| 2022-12-20 | $3.91 | $3.91 | 12,919,700 | — | — |
| 2022-12-19 | $3.87 | $3.87 | 11,155,200 | — | — |
| 2022-12-16 | $3.88 | $3.88 | 21,250,200 | — | — |
| 2022-12-15 | $4.34 | $4.34 | 16,927,400 | — | — |
| 2022-12-14 | $4.72 | $4.72 | 24,054,100 | — | — |
| 2022-12-13 | $4.66 | $4.66 | 32,685,400 | — | — |
| 2022-12-12 | $5.07 | $5.07 | 14,076,600 | — | — |
| 2022-12-09 | $5.00 | $5.00 | 21,330,300 | — | — |
| 2022-12-08 | $5.39 | $5.39 | 16,147,900 | — | — |
| 2022-12-07 | $5.37 | $5.37 | 16,775,100 | — | — |
| 2022-12-06 | $5.79 | $5.79 | 15,676,100 | — | — |
| 2022-12-05 | $6.14 | $6.14 | 24,158,600 | — | — |
| 2022-12-02 | $6.91 | $6.91 | 21,987,600 | — | — |
| 2022-12-01 | $6.21 | $6.21 | 16,155,000 | — | — |
| 2022-11-30 | $6.32 | $6.32 | 23,052,500 | — | — |
| 2022-11-29 | $5.89 | $5.89 | 12,013,000 | — | — |
| 2022-11-28 | $5.98 | $5.98 | 14,251,400 | — | — |
| 2022-11-25 | $6.22 | $6.22 | 7,127,000 | — | — |
| 2022-11-23 | $6.48 | $6.48 | 18,227,800 | — | — |
| 2022-11-22 | $6.42 | $6.42 | 23,179,200 | — | — |
| 2022-11-21 | $6.19 | $6.19 | 25,771,800 | — | — |
| 2022-11-18 | $7.47 | $7.47 | 23,126,700 | — | — |
| 2022-11-17 | $8.03 | $8.03 | 16,515,600 | — | — |
| 2022-11-16 | $8.31 | $8.31 | 18,481,400 | — | — |
| 2022-11-15 | $9.50 | $9.50 | 14,864,500 | — | — |
| 2022-11-14 | $9.52 | $9.52 | 12,472,600 | — | — |
| 2022-11-11 | $9.77 | $9.77 | 21,901,900 | — | — |
| 2022-11-10 | $9.98 | $9.98 | 28,321,000 | — | — |
| 2022-11-09 | $9.61 | $9.61 | 25,489,200 | — | — |
| 2022-11-08 | $9.96 | $9.96 | 32,449,600 | — | — |
| 2022-11-07 | $10.50 | $10.50 | 14,330,300 | — | — |
| 2022-11-04 | $10.84 | $10.84 | 25,150,800 | — | — |
| 2022-11-03 | $10.51 | $10.51 | 16,103,400 | — | — |
| 2022-11-02 | $10.92 | $10.92 | 22,105,700 | — | — |
| 2022-11-01 | $12.22 | $12.22 | 14,802,500 | — | — |
| 2022-10-31 | $13.11 | $13.11 | 14,695,100 | — | — |
| 2022-10-28 | $13.85 | $13.85 | 17,732,600 | — | — |
| 2022-10-27 | $13.65 | $13.65 | 17,465,400 | — | — |
| 2022-10-26 | $13.79 | $13.79 | 28,316,200 | — | — |
| 2022-10-25 | $14.76 | $14.76 | 24,644,600 | — | — |
| 2022-10-24 | $12.90 | $12.90 | 17,318,000 | — | — |
| 2022-10-21 | $11.70 | $11.70 | 14,830,700 | — | — |
| 2022-10-20 | $10.92 | $10.92 | 11,439,800 | — | — |
| 2022-10-19 | $11.07 | $11.07 | 13,156,300 | — | — |
| 2022-10-18 | $11.38 | $11.38 | 16,526,600 | — | — |
| 2022-10-17 | $11.69 | $11.69 | 19,014,800 | — | — |
| 2022-10-14 | $10.30 | $10.30 | 15,612,000 | — | — |
| 2022-10-13 | $11.22 | $11.22 | 19,672,200 | — | — |
| 2022-10-12 | $10.42 | $10.42 | 10,334,500 | — | — |
| 2022-10-11 | $10.46 | $10.46 | 12,125,900 | — | — |
| 2022-10-10 | $10.76 | $10.76 | 9,728,000 | — | — |
| 2022-10-07 | $11.21 | $11.21 | 14,869,400 | — | — |
| 2022-10-06 | $13.10 | $13.10 | 16,076,200 | — | — |
| 2022-10-05 | $12.84 | $12.84 | 16,236,100 | — | — |
| 2022-10-04 | $12.88 | $12.88 | 22,364,700 | — | — |
| 2022-10-03 | $11.08 | $11.08 | 16,559,000 | — | — |
| 2022-09-30 | $10.71 | $10.71 | 20,135,100 | — | — |
| 2022-09-29 | $10.77 | $10.77 | 12,878,300 | — | — |
| 2022-09-28 | $10.95 | $10.95 | 19,269,000 | — | — |
| 2022-09-27 | $9.87 | $9.87 | 19,299,400 | — | — |
| 2022-09-26 | $9.61 | $9.61 | 13,707,100 | — | — |
| 2022-09-23 | $9.47 | $9.47 | 16,445,100 | — | — |
| 2022-09-22 | $10.52 | $10.52 | 10,893,900 | — | — |
| 2022-09-21 | $10.85 | $10.85 | 21,457,100 | — | — |
| 2022-09-20 | $10.26 | $10.26 | 10,026,000 | — | — |
| 2022-09-19 | $10.87 | $10.87 | 13,102,600 | — | — |
| 2022-09-16 | $10.92 | $10.92 | 14,387,900 | — | — |
| 2022-09-15 | $12.07 | $12.07 | 13,775,000 | — | — |
| 2022-09-14 | $12.60 | $12.60 | 9,742,100 | — | — |
| 2022-09-13 | $12.82 | $12.82 | 14,978,700 | — | — |
| 2022-09-12 | $14.43 | $14.43 | 19,467,800 | — | — |
| 2022-09-09 | $14.16 | $14.16 | 22,814,400 | — | — |
| 2022-09-08 | $13.26 | $13.26 | 19,147,800 | — | — |
| 2022-09-07 | $11.68 | $11.68 | 12,185,500 | — | — |
| 2022-09-06 | $11.12 | $11.12 | 18,766,000 | — | — |
| 2022-09-02 | $11.38 | $11.38 | 13,466,200 | — | — |
| 2022-09-01 | $11.51 | $11.51 | 10,899,800 | — | — |
| 2022-08-31 | $11.85 | $11.85 | 11,566,000 | — | — |
| 2022-08-30 | $11.53 | $11.53 | 12,817,200 | — | — |
| 2022-08-29 | $11.81 | $11.81 | 14,423,400 | — | — |
| 2022-08-26 | $11.35 | $11.35 | 20,712,100 | — | — |
| 2022-08-25 | $12.88 | $12.88 | 17,280,700 | — | — |
| 2022-08-24 | $13.78 | $13.78 | 12,283,100 | — | — |
| 2022-08-23 | $13.71 | $13.71 | 15,897,400 | — | — |
| 2022-08-22 | $12.93 | $12.93 | 11,300,100 | — | — |
| 2022-08-19 | $13.18 | $13.18 | 16,042,600 | — | — |
| 2022-08-18 | $15.59 | $15.59 | 10,602,400 | — | — |
| 2022-08-17 | $15.45 | $15.45 | 17,188,500 | — | — |
| 2022-08-16 | $16.88 | $16.88 | 17,057,400 | — | — |
| 2022-08-15 | $17.65 | $17.65 | 14,104,800 | — | — |
| 2022-08-12 | $18.24 | $18.24 | 17,649,100 | — | — |
| 2022-08-11 | $17.19 | $17.19 | 29,953,900 | — | — |
| 2022-08-10 | $16.36 | $16.36 | 32,584,700 | — | — |
| 2022-08-09 | $14.11 | $14.11 | 16,261,100 | — | — |
| 2022-08-08 | $14.43 | $14.43 | 19,936,600 | — | — |
| 2022-08-05 | $14.17 | $14.17 | 17,207,100 | — | — |
| 2022-08-04 | $13.42 | $13.42 | 27,091,800 | — | — |
| 2022-08-03 | $13.28 | $13.28 | 24,463,900 | — | — |
| 2022-08-02 | $12.96 | $12.96 | 23,868,600 | — | — |
| 2022-08-01 | $12.27 | $12.27 | 20,688,000 | — | — |
| 2022-07-29 | $12.99 | $12.99 | 31,918,900 | — | — |
| 2022-07-28 | $13.20 | $13.20 | 36,781,000 | — | — |
| 2022-07-27 | $12.32 | $12.32 | 31,321,000 | — | — |
| 2022-07-26 | $10.11 | $10.11 | 13,455,500 | — | — |
| 2022-07-25 | $11.57 | $11.57 | 16,546,800 | — | — |
| 2022-07-22 | $12.42 | $12.42 | 29,213,400 | — | — |
| 2022-07-21 | $13.49 | $13.49 | 31,470,900 | — | — |
| 2022-07-20 | $12.47 | $12.47 | 70,804,300 | — | — |
| 2022-07-19 | $12.90 | $12.90 | 58,076,500 | — | — |
| 2022-07-18 | $9.76 | $9.76 | 43,749,500 | — | — |
| 2022-07-15 | $8.04 | $8.04 | 13,282,100 | — | — |
| 2022-07-14 | $8.00 | $8.00 | 15,079,800 | — | — |
| 2022-07-13 | $7.76 | $7.76 | 12,906,700 | — | — |
| 2022-07-12 | $7.67 | $7.67 | 10,812,500 | — | — |
| 2022-07-11 | $7.81 | $7.81 | 14,270,700 | — | — |
| 2022-07-08 | $8.51 | $8.51 | 49,125,100 | — | — |
| 2022-07-07 | $7.01 | $7.01 | 20,439,600 | — | — |
| 2022-07-06 | $5.65 | $5.65 | 11,174,600 | — | — |
| 2022-07-05 | $6.07 | $6.07 | 12,317,300 | — | — |
| 2022-07-01 | $5.54 | $5.54 | 11,547,900 | — | — |
| 2022-06-30 | $5.34 | $5.34 | 10,706,100 | — | — |
| 2022-06-29 | $5.80 | $5.80 | 12,163,900 | — | — |
| 2022-06-28 | $6.43 | $6.43 | 10,430,900 | — | — |
| 2022-06-27 | $6.85 | $6.85 | 9,098,200 | — | — |
| 2022-06-24 | $7.42 | $7.42 | 13,665,900 | — | — |
| 2022-06-23 | $7.05 | $7.05 | 13,282,100 | — | — |
| 2022-06-22 | $6.75 | $6.75 | 10,511,200 | — | — |
| 2022-06-21 | $7.22 | $7.22 | 16,390,900 | — | — |
| 2022-06-17 | $6.61 | $6.61 | 10,248,600 | — | — |
| 2022-06-16 | $6.57 | $6.57 | 12,253,800 | — | — |
| 2022-06-15 | $6.87 | $6.87 | 18,151,300 | — | — |
| 2022-06-14 | $6.94 | $6.94 | 10,702,200 | — | — |
| 2022-06-13 | $6.65 | $6.65 | 18,789,100 | — | — |
| 2022-06-10 | $7.54 | $7.54 | 10,500,400 | — | — |
| 2022-06-09 | $7.66 | $7.66 | 13,904,900 | — | — |
| 2022-06-08 | $8.53 | $8.53 | 11,217,000 | — | — |
| 2022-06-07 | $8.69 | $8.69 | 10,773,200 | — | — |
| 2022-06-06 | $8.93 | $8.93 | 10,203,500 | — | — |
| 2022-06-03 | $8.80 | $8.80 | 11,020,700 | — | — |
| 2022-06-02 | $9.34 | $9.34 | 11,644,100 | — | — |
| 2022-06-01 | $9.22 | $9.22 | 14,993,800 | — | — |
| 2022-05-31 | $10.23 | $10.23 | 19,496,600 | — | — |
| 2022-05-27 | $10.27 | $10.27 | 13,974,000 | — | — |
| 2022-05-26 | $9.85 | $9.85 | 15,650,000 | — | — |
| 2022-05-25 | $9.27 | $9.27 | 6,868,700 | — | — |
| 2022-05-24 | $9.00 | $9.00 | 11,216,500 | — | — |
| 2022-05-23 | $9.93 | $9.93 | 9,389,500 | — | — |
| 2022-05-20 | $9.77 | $9.77 | 12,378,000 | — | — |
| 2022-05-19 | $10.35 | $10.35 | 10,241,700 | — | — |
| 2022-05-18 | $10.16 | $10.16 | 9,931,700 | — | — |
| 2022-05-17 | $11.09 | $11.09 | 10,896,800 | — | — |
| 2022-05-16 | $10.32 | $10.32 | 11,021,300 | — | — |
| 2022-05-13 | $11.39 | $11.39 | 15,326,200 | — | — |
| 2022-05-12 | $10.15 | $10.15 | 20,886,700 | — | — |
| 2022-05-11 | $9.98 | $9.98 | 17,834,900 | — | — |
| 2022-05-10 | $11.80 | $11.80 | 12,884,500 | — | — |
| 2022-05-09 | $12.08 | $12.08 | 15,825,000 | — | — |
| 2022-05-06 | $14.95 | $14.95 | 8,417,600 | — | — |
| 2022-05-05 | $15.90 | $15.90 | 9,300,500 | — | — |
| 2022-05-04 | $17.76 | $17.76 | 11,809,900 | — | — |
| 2022-05-03 | $16.78 | $16.78 | 7,599,000 | — | — |
| 2022-05-02 | $16.66 | $16.66 | 13,859,700 | — | — |
| 2022-04-29 | $15.60 | $15.60 | 10,525,700 | — | — |
| 2022-04-28 | $16.86 | $16.86 | 13,725,900 | — | — |
| 2022-04-27 | $16.72 | $16.72 | 11,128,700 | — | — |
| 2022-04-26 | $17.10 | $17.10 | 8,916,400 | — | — |
| 2022-04-25 | $18.72 | $18.72 | 11,327,400 | — | — |
| 2022-04-22 | $18.15 | $18.15 | 9,866,700 | — | — |
| 2022-04-21 | $19.32 | $19.32 | 12,743,700 | — | — |
| 2022-04-20 | $20.72 | $20.72 | 8,875,000 | — | — |
| 2022-04-19 | $21.50 | $21.50 | 8,523,000 | — | — |
| 2022-04-18 | $20.90 | $20.90 | 9,628,200 | — | — |
| 2022-04-14 | $21.23 | $21.23 | 8,928,500 | — | — |
| 2022-04-13 | $22.30 | $22.30 | 8,389,000 | — | — |
| 2022-04-12 | $21.16 | $21.16 | 10,968,500 | — | — |
| 2022-04-11 | $21.92 | $21.92 | 6,768,500 | — | — |
| 2022-04-08 | $22.68 | $22.68 | 9,102,800 | — | — |
| 2022-04-07 | $23.77 | $23.77 | 9,526,000 | — | — |
| 2022-04-06 | $24.19 | $24.19 | 10,107,300 | — | — |
| 2022-04-05 | $26.26 | $26.26 | 11,188,600 | — | — |
| 2022-04-04 | $28.92 | $28.92 | 8,319,500 | — | — |
| 2022-04-01 | $28.54 | $28.54 | 9,201,800 | — | — |
| 2022-03-31 | $27.95 | $27.95 | 8,306,200 | — | — |
| 2022-03-30 | $29.56 | $29.56 | 8,076,200 | — | — |
| 2022-03-29 | $31.14 | $31.14 | 11,228,200 | — | — |
| 2022-03-28 | $31.27 | $31.27 | 19,226,400 | — | — |
| 2022-03-25 | $28.89 | $28.89 | 12,140,800 | — | — |
| 2022-03-24 | $30.33 | $30.33 | 11,874,000 | — | — |
| 2022-03-23 | $29.25 | $29.25 | 8,156,700 | — | — |
| 2022-03-22 | $29.44 | $29.44 | 13,227,200 | — | — |
| 2022-03-21 | $27.63 | $27.63 | 8,684,300 | — | — |
| 2022-03-18 | $27.92 | $27.92 | 10,161,500 | — | — |
| 2022-03-17 | $26.66 | $26.66 | 11,090,600 | — | — |
| 2022-03-16 | $24.23 | $24.23 | 11,982,600 | — | — |
| 2022-03-15 | $22.41 | $22.41 | 8,796,100 | — | — |
| 2022-03-14 | $21.41 | $21.41 | 8,346,700 | — | — |
| 2022-03-11 | $22.49 | $22.49 | 8,914,600 | — | — |
| 2022-03-10 | $24.75 | $24.75 | 9,376,100 | — | — |
| 2022-03-09 | $25.68 | $25.68 | 15,228,000 | — | — |
| 2022-03-08 | $22.35 | $22.35 | 10,851,600 | — | — |
| 2022-03-07 | $21.48 | $21.48 | 10,943,700 | — | — |
| 2022-03-04 | $22.82 | $22.82 | 10,856,100 | — | — |
| 2022-03-03 | $24.66 | $24.66 | 9,503,000 | — | — |
| 2022-03-02 | $26.88 | $26.88 | 13,294,100 | — | — |
| 2022-03-01 | $26.08 | $26.08 | 21,748,400 | — | — |
| 2022-02-28 | $25.35 | $25.35 | 20,632,400 | — | — |
| 2022-02-25 | $23.07 | $23.07 | 12,124,700 | — | — |
| 2022-02-24 | $22.96 | $22.96 | 16,630,200 | — | — |
| 2022-02-23 | $21.04 | $21.04 | 11,574,400 | — | — |
| 2022-02-22 | $22.53 | $22.53 | 12,002,300 | — | — |
| 2022-02-18 | $23.89 | $23.89 | 10,793,200 | — | — |
| 2022-02-17 | $25.72 | $25.72 | 10,745,900 | — | — |
| 2022-02-16 | $28.40 | $28.40 | 10,612,800 | — | — |
| 2022-02-15 | $28.63 | $28.63 | 15,775,800 | — | — |
| 2022-02-14 | $25.55 | $25.55 | 12,765,700 | — | — |
| 2022-02-11 | $26.93 | $26.93 | 15,399,100 | — | — |
| 2022-02-10 | $28.82 | $28.82 | 20,081,600 | — | — |
| 2022-02-09 | $28.99 | $28.99 | 14,937,600 | — | — |
| 2022-02-08 | $26.33 | $26.33 | 12,740,300 | — | — |
| 2022-02-07 | $25.58 | $25.58 | 22,861,600 | — | — |
| 2022-02-04 | $23.51 | $23.51 | 19,894,200 | — | — |
| 2022-02-03 | $21.21 | $21.21 | 8,835,300 | — | — |
| 2022-02-02 | $23.02 | $23.02 | 11,073,700 | — | — |
| 2022-02-01 | $25.03 | $25.03 | 13,900,700 | — | — |
| 2022-01-31 | $23.54 | $23.54 | 12,131,500 | — | — |
| 2022-01-28 | $21.97 | $21.97 | 13,896,100 | — | — |
| 2022-01-27 | $19.79 | $19.79 | 12,599,000 | — | — |
| 2022-01-26 | $21.46 | $21.46 | 17,840,600 | — | — |
| 2022-01-25 | $22.18 | $22.18 | 14,056,100 | — | — |
| 2022-01-24 | $22.90 | $22.90 | 22,122,500 | — | — |
| 2022-01-21 | $22.06 | $22.06 | 17,539,900 | — | — |
| 2022-01-20 | $24.83 | $24.83 | 12,531,600 | — | — |
| 2022-01-19 | $24.85 | $24.85 | 9,449,800 | — | — |
| 2022-01-18 | $26.07 | $26.07 | 9,234,500 | — | — |
| 2022-01-14 | $28.59 | $28.59 | 9,692,000 | — | — |
| 2022-01-13 | $28.10 | $28.10 | 12,245,300 | — | — |
| 2022-01-12 | $30.36 | $30.36 | 14,678,500 | — | — |
| 2022-01-11 | $29.58 | $29.58 | 11,142,700 | — | — |
| 2022-01-10 | $28.93 | $28.93 | 11,521,500 | — | — |
| 2022-01-07 | $28.49 | $28.49 | 9,316,400 | — | — |
| 2022-01-06 | $29.30 | $29.30 | 10,608,000 | — | — |
| 2022-01-05 | $29.62 | $29.62 | 15,872,200 | — | — |
| 2022-01-04 | $34.13 | $34.13 | 10,570,500 | — | — |
| 2022-01-03 | $32.89 | $32.89 | 6,798,800 | — | — |