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
- 2021-07-08 to 2026-09-02
- 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 | $1.15 | $1.15 | 113,200 | — | — |
| 2022-12-29 | $1.03 | $1.03 | 165,900 | — | — |
| 2022-12-28 | $1.01 | $1.01 | 56,900 | — | — |
| 2022-12-27 | $1.02 | $1.02 | 212,000 | — | — |
| 2022-12-23 | $1.06 | $1.06 | 44,100 | — | — |
| 2022-12-22 | $1.09 | $1.09 | 41,100 | — | — |
| 2022-12-21 | $1.07 | $1.07 | 78,800 | — | — |
| 2022-12-20 | $1.02 | $1.02 | 24,400 | — | — |
| 2022-12-19 | $1.05 | $1.05 | 28,800 | — | — |
| 2022-12-16 | $1.05 | $1.05 | 110,900 | — | — |
| 2022-12-15 | $1.10 | $1.10 | 87,700 | — | — |
| 2022-12-14 | $1.12 | $1.12 | 71,700 | — | — |
| 2022-12-13 | $1.13 | $1.13 | 118,900 | — | — |
| 2022-12-12 | $1.14 | $1.14 | 129,400 | — | — |
| 2022-12-09 | $1.12 | $1.12 | 65,200 | — | — |
| 2022-12-08 | $1.15 | $1.15 | 259,200 | — | — |
| 2022-12-07 | $1.06 | $1.06 | 11,900 | — | — |
| 2022-12-06 | $1.10 | $1.10 | 4,000 | — | — |
| 2022-12-05 | $1.11 | $1.11 | 8,800 | — | — |
| 2022-12-02 | $1.16 | $1.16 | 63,900 | — | — |
| 2022-12-01 | $1.16 | $1.16 | 30,600 | — | — |
| 2022-11-30 | $1.19 | $1.19 | 77,600 | — | — |
| 2022-11-29 | $1.10 | $1.10 | 3,400 | — | — |
| 2022-11-28 | $1.11 | $1.11 | 121,900 | — | — |
| 2022-11-25 | $1.15 | $1.15 | 2,900 | — | — |
| 2022-11-23 | $1.11 | $1.11 | 250,600 | — | — |
| 2022-11-22 | $1.11 | $1.11 | 9,800 | — | — |
| 2022-11-21 | $1.09 | $1.09 | 24,700 | — | — |
| 2022-11-18 | $1.10 | $1.10 | 11,500 | — | — |
| 2022-11-17 | $1.16 | $1.16 | 156,900 | — | — |
| 2022-11-16 | $1.13 | $1.13 | 172,900 | — | — |
| 2022-11-15 | $1.12 | $1.12 | 43,100 | — | — |
| 2022-11-14 | $1.26 | $1.26 | 165,600 | — | — |
| 2022-11-11 | $1.17 | $1.17 | 43,600 | — | — |
| 2022-11-10 | $1.12 | $1.12 | 179,300 | — | — |
| 2022-11-09 | $1.05 | $1.05 | 67,200 | — | — |
| 2022-11-08 | $1.06 | $1.06 | 26,000 | — | — |
| 2022-11-07 | $1.12 | $1.12 | 5,600 | — | — |
| 2022-11-04 | $1.10 | $1.10 | 10,800 | — | — |
| 2022-11-03 | $1.08 | $1.08 | 41,700 | — | — |
| 2022-11-02 | $1.07 | $1.07 | 15,100 | — | — |
| 2022-11-01 | $1.10 | $1.10 | 13,600 | — | — |
| 2022-10-31 | $1.14 | $1.14 | 33,800 | — | — |
| 2022-10-28 | $1.15 | $1.15 | 16,700 | — | — |
| 2022-10-27 | $1.17 | $1.17 | 4,300 | — | — |
| 2022-10-26 | $1.14 | $1.14 | 44,700 | — | — |
| 2022-10-25 | $1.12 | $1.12 | 19,400 | — | — |
| 2022-10-24 | $1.13 | $1.13 | 31,900 | — | — |
| 2022-10-21 | $1.12 | $1.12 | 22,300 | — | — |
| 2022-10-20 | $1.06 | $1.06 | 31,600 | — | — |
| 2022-10-19 | $1.04 | $1.04 | 17,700 | — | — |
| 2022-10-18 | $1.12 | $1.12 | 37,900 | — | — |
| 2022-10-17 | $1.12 | $1.12 | 52,100 | — | — |
| 2022-10-14 | $1.01 | $1.01 | 84,200 | — | — |
| 2022-10-13 | $1.09 | $1.09 | 451,100 | — | — |
| 2022-10-12 | $1.05 | $1.05 | 77,500 | — | — |
| 2022-10-11 | $1.00 | $1.00 | 33,700 | — | — |
| 2022-10-10 | $1.08 | $1.08 | 65,400 | — | — |
| 2022-10-07 | $1.11 | $1.11 | 55,100 | — | — |
| 2022-10-06 | $1.14 | $1.14 | 157,100 | — | — |
| 2022-10-05 | $1.08 | $1.08 | 24,200 | — | — |
| 2022-10-04 | $1.11 | $1.11 | 11,000 | — | — |
| 2022-10-03 | $1.10 | $1.10 | 29,000 | — | — |
| 2022-09-30 | $1.10 | $1.10 | 157,500 | — | — |
| 2022-09-29 | $1.13 | $1.13 | 174,800 | — | — |
| 2022-09-28 | $1.15 | $1.15 | 39,000 | — | — |
| 2022-09-27 | $1.10 | $1.10 | 21,400 | — | — |
| 2022-09-26 | $1.13 | $1.13 | 11,200 | — | — |
| 2022-09-23 | $1.12 | $1.12 | 134,900 | — | — |
| 2022-09-22 | $1.28 | $1.28 | 44,900 | — | — |
| 2022-09-21 | $1.33 | $1.33 | 68,300 | — | — |
| 2022-09-20 | $1.38 | $1.38 | 71,400 | — | — |
| 2022-09-19 | $1.32 | $1.32 | 49,100 | — | — |
| 2022-09-16 | $1.38 | $1.38 | 55,200 | — | — |
| 2022-09-15 | $1.53 | $1.53 | 10,600 | — | — |
| 2022-09-14 | $1.53 | $1.53 | 74,400 | — | — |
| 2022-09-13 | $1.51 | $1.51 | 112,200 | — | — |
| 2022-09-12 | $1.62 | $1.62 | 102,900 | — | — |
| 2022-09-09 | $1.62 | $1.62 | 53,900 | — | — |
| 2022-09-08 | $1.67 | $1.67 | 41,200 | — | — |
| 2022-09-07 | $1.69 | $1.69 | 107,300 | — | — |
| 2022-09-06 | $1.70 | $1.70 | 213,200 | — | — |
| 2022-09-02 | $1.59 | $1.59 | 50,200 | — | — |
| 2022-09-01 | $1.52 | $1.52 | 14,300 | — | — |
| 2022-08-31 | $1.55 | $1.55 | 42,400 | — | — |
| 2022-08-30 | $1.50 | $1.50 | 64,100 | — | — |
| 2022-08-29 | $1.54 | $1.54 | 95,000 | — | — |
| 2022-08-26 | $1.55 | $1.55 | 184,800 | — | — |
| 2022-08-25 | $1.54 | $1.54 | 61,500 | — | — |
| 2022-08-24 | $1.52 | $1.52 | 158,800 | — | — |
| 2022-08-23 | $1.62 | $1.62 | 404,300 | — | — |
| 2022-08-22 | $1.50 | $1.50 | 367,800 | — | — |
| 2022-08-19 | $1.48 | $1.48 | 594,900 | — | — |
| 2022-08-18 | $1.32 | $1.32 | 67,300 | — | — |
| 2022-08-17 | $1.31 | $1.31 | 57,800 | — | — |
| 2022-08-16 | $1.40 | $1.40 | 168,500 | — | — |
| 2022-08-15 | $1.35 | $1.35 | 103,400 | — | — |
| 2022-08-12 | $1.32 | $1.32 | 103,100 | — | — |
| 2022-08-11 | $1.31 | $1.31 | 68,200 | — | — |
| 2022-08-10 | $1.25 | $1.25 | 724,500 | — | — |
| 2022-08-09 | $1.15 | $1.15 | 29,200 | — | — |
| 2022-08-08 | $1.18 | $1.18 | 47,100 | — | — |
| 2022-08-05 | $1.21 | $1.21 | 42,400 | — | — |
| 2022-08-04 | $1.18 | $1.18 | 6,000 | — | — |
| 2022-08-03 | $1.17 | $1.17 | 132,500 | — | — |
| 2022-08-02 | $1.18 | $1.18 | 69,800 | — | — |
| 2022-08-01 | $1.15 | $1.15 | 84,200 | — | — |
| 2022-07-29 | $1.13 | $1.13 | 82,700 | — | — |
| 2022-07-28 | $1.12 | $1.12 | 82,800 | — | — |
| 2022-07-27 | $1.15 | $1.15 | 60,000 | — | — |
| 2022-07-26 | $1.10 | $1.10 | 131,100 | — | — |
| 2022-07-25 | $1.16 | $1.16 | 118,200 | — | — |
| 2022-07-22 | $1.15 | $1.15 | 101,100 | — | — |
| 2022-07-21 | $1.18 | $1.18 | 108,300 | — | — |
| 2022-07-20 | $1.19 | $1.19 | 20,500 | — | — |
| 2022-07-19 | $1.17 | $1.17 | 51,400 | — | — |
| 2022-07-18 | $1.15 | $1.15 | 57,700 | — | — |
| 2022-07-15 | $1.19 | $1.19 | 12,100 | — | — |
| 2022-07-14 | $1.16 | $1.16 | 18,400 | — | — |
| 2022-07-13 | $1.18 | $1.18 | 28,700 | — | — |
| 2022-07-12 | $1.23 | $1.23 | 51,300 | — | — |
| 2022-07-11 | $1.26 | $1.26 | 126,400 | — | — |
| 2022-07-08 | $1.35 | $1.35 | 142,400 | — | — |
| 2022-07-07 | $1.33 | $1.33 | 205,100 | — | — |
| 2022-07-06 | $1.26 | $1.26 | 72,300 | — | — |
| 2022-07-05 | $1.26 | $1.26 | 162,500 | — | — |
| 2022-07-01 | $1.17 | $1.17 | 231,600 | — | — |
| 2022-06-30 | $1.30 | $1.30 | 134,000 | — | — |
| 2022-06-29 | $1.33 | $1.33 | 290,300 | — | — |
| 2022-06-28 | $1.44 | $1.44 | 773,500 | — | — |
| 2022-06-27 | $1.40 | $1.40 | 1,353,500 | — | — |
| 2022-06-24 | $1.30 | $1.30 | 27,383,000 | — | — |
| 2022-06-23 | $1.08 | $1.08 | 128,700 | — | — |
| 2022-06-22 | $1.08 | $1.08 | 128,500 | — | — |
| 2022-06-21 | $1.10 | $1.10 | 179,600 | — | — |
| 2022-06-17 | $1.05 | $1.05 | 170,600 | — | — |
| 2022-06-16 | $1.07 | $1.07 | 48,500 | — | — |
| 2022-06-15 | $1.08 | $1.08 | 161,500 | — | — |
| 2022-06-14 | $1.07 | $1.07 | 117,200 | — | — |
| 2022-06-13 | $1.04 | $1.04 | 60,300 | — | — |
| 2022-06-10 | $1.07 | $1.07 | 133,500 | — | — |
| 2022-06-09 | $1.05 | $1.05 | 166,500 | — | — |
| 2022-06-08 | $1.08 | $1.08 | 131,800 | — | — |
| 2022-06-07 | $1.10 | $1.10 | 71,100 | — | — |
| 2022-06-06 | $1.06 | $1.06 | 114,100 | — | — |
| 2022-06-03 | $1.07 | $1.07 | 52,600 | — | — |
| 2022-06-02 | $1.14 | $1.14 | 45,400 | — | — |
| 2022-06-01 | $1.16 | $1.16 | 46,500 | — | — |
| 2022-05-31 | $1.16 | $1.16 | 62,400 | — | — |
| 2022-05-27 | $1.19 | $1.19 | 130,700 | — | — |
| 2022-05-26 | $1.14 | $1.14 | 33,400 | — | — |
| 2022-05-25 | $1.16 | $1.16 | 41,200 | — | — |
| 2022-05-24 | $1.07 | $1.07 | 276,700 | — | — |
| 2022-05-23 | $1.18 | $1.18 | 201,800 | — | — |
| 2022-05-20 | $1.33 | $1.33 | 354,500 | — | — |
| 2022-05-19 | $1.26 | $1.26 | 387,300 | — | — |
| 2022-05-18 | $1.23 | $1.23 | 931,800 | — | — |
| 2022-05-17 | $1.23 | $1.23 | 16,356,300 | — | — |
| 2022-05-16 | $1.04 | $1.04 | 278,300 | — | — |
| 2022-05-13 | $1.02 | $1.02 | 171,200 | — | — |
| 2022-05-12 | $0.94 | $0.94 | 85,600 | — | — |
| 2022-05-11 | $0.89 | $0.89 | 212,800 | — | — |
| 2022-05-10 | $0.90 | $0.90 | 327,300 | — | — |
| 2022-05-09 | $1.03 | $1.03 | 355,100 | — | — |
| 2022-05-06 | $1.12 | $1.12 | 179,200 | — | — |
| 2022-05-05 | $1.13 | $1.13 | 293,500 | — | — |
| 2022-05-04 | $1.11 | $1.11 | 169,000 | — | — |
| 2022-05-03 | $1.11 | $1.11 | 285,800 | — | — |
| 2022-05-02 | $1.12 | $1.12 | 299,800 | — | — |
| 2022-04-29 | $1.19 | $1.19 | 331,300 | — | — |
| 2022-04-28 | $1.23 | $1.23 | 401,900 | — | — |
| 2022-04-27 | $1.25 | $1.25 | 883,700 | — | — |
| 2022-04-26 | $1.30 | $1.30 | 1,314,800 | — | — |
| 2022-04-25 | $1.56 | $1.56 | 3,388,800 | — | — |
| 2022-04-22 | $1.59 | $1.59 | 91,428,300 | — | — |
| 2022-04-21 | $1.15 | $1.15 | 1,029,400 | — | — |
| 2022-04-20 | $1.21 | $1.21 | 37,600 | — | — |
| 2022-04-19 | $1.22 | $1.22 | 12,600 | — | — |
| 2022-04-18 | $1.22 | $1.22 | 18,000 | — | — |
| 2022-04-14 | $1.28 | $1.28 | 25,400 | — | — |
| 2022-04-13 | $1.33 | $1.33 | 12,500 | — | — |
| 2022-04-12 | $1.28 | $1.28 | 101,100 | — | — |
| 2022-04-11 | $1.30 | $1.30 | 17,000 | — | — |
| 2022-04-08 | $1.32 | $1.32 | 41,800 | — | — |
| 2022-04-07 | $1.30 | $1.30 | 32,300 | — | — |
| 2022-04-06 | $1.27 | $1.27 | 30,700 | — | — |
| 2022-04-05 | $1.27 | $1.27 | 44,400 | — | — |
| 2022-04-04 | $1.33 | $1.33 | 78,300 | — | — |
| 2022-04-01 | $1.26 | $1.26 | 87,100 | — | — |
| 2022-03-31 | $1.25 | $1.25 | 72,900 | — | — |
| 2022-03-30 | $1.32 | $1.32 | 107,200 | — | — |
| 2022-03-29 | $1.34 | $1.34 | 504,400 | — | — |
| 2022-03-28 | $1.45 | $1.45 | 641,800 | — | — |
| 2022-03-25 | $1.23 | $1.23 | 117,700 | — | — |
| 2022-03-24 | $1.24 | $1.24 | 115,800 | — | — |
| 2022-03-23 | $1.25 | $1.25 | 201,500 | — | — |
| 2022-03-22 | $1.20 | $1.20 | 134,200 | — | — |
| 2022-03-21 | $1.11 | $1.11 | 110,000 | — | — |
| 2022-03-18 | $1.03 | $1.03 | 604,600 | — | — |
| 2022-03-17 | $1.19 | $1.19 | 95,100 | — | — |
| 2022-03-16 | $1.15 | $1.15 | 100,000 | — | — |
| 2022-03-15 | $1.15 | $1.15 | 392,000 | — | — |
| 2022-03-14 | $1.10 | $1.10 | 151,000 | — | — |
| 2022-03-11 | $1.23 | $1.23 | 44,400 | — | — |
| 2022-03-10 | $1.23 | $1.23 | 96,500 | — | — |
| 2022-03-09 | $1.26 | $1.26 | 128,300 | — | — |
| 2022-03-08 | $1.26 | $1.26 | 136,200 | — | — |
| 2022-03-07 | $1.30 | $1.30 | 136,100 | — | — |
| 2022-03-04 | $1.21 | $1.21 | 98,300 | — | — |
| 2022-03-03 | $1.27 | $1.27 | 59,500 | — | — |
| 2022-03-02 | $1.35 | $1.35 | 52,100 | — | — |
| 2022-03-01 | $1.32 | $1.32 | 135,400 | — | — |
| 2022-02-28 | $1.39 | $1.39 | 113,200 | — | — |
| 2022-02-25 | $1.46 | $1.46 | 226,100 | — | — |
| 2022-02-24 | $1.46 | $1.46 | 314,300 | — | — |
| 2022-02-23 | $1.39 | $1.39 | 130,700 | — | — |
| 2022-02-22 | $1.41 | $1.41 | 153,100 | — | — |
| 2022-02-18 | $1.41 | $1.41 | 358,000 | — | — |
| 2022-02-17 | $1.53 | $1.53 | 400,900 | — | — |
| 2022-02-16 | $1.71 | $1.71 | 498,800 | — | — |
| 2022-02-15 | $1.88 | $1.88 | 1,453,900 | — | — |
| 2022-02-14 | $1.95 | $1.95 | 2,934,700 | — | — |
| 2022-02-11 | $1.88 | $1.88 | 2,888,500 | — | — |
| 2022-02-10 | $1.68 | $1.68 | 2,241,000 | — | — |
| 2022-02-09 | $1.60 | $1.60 | 53,435,500 | — | — |
| 2022-02-08 | $1.20 | $1.20 | 149,300 | — | — |
| 2022-02-07 | $1.27 | $1.27 | 48,000 | — | — |
| 2022-02-04 | $1.22 | $1.22 | 30,300 | — | — |
| 2022-02-03 | $1.24 | $1.24 | 16,300 | — | — |
| 2022-02-02 | $1.32 | $1.32 | 48,300 | — | — |
| 2022-02-01 | $1.26 | $1.26 | 56,300 | — | — |
| 2022-01-31 | $1.26 | $1.26 | 106,800 | — | — |
| 2022-01-28 | $1.18 | $1.18 | 60,800 | — | — |
| 2022-01-27 | $1.13 | $1.13 | 154,500 | — | — |
| 2022-01-26 | $1.23 | $1.23 | 89,500 | — | — |
| 2022-01-25 | $1.23 | $1.23 | 86,100 | — | — |
| 2022-01-24 | $1.22 | $1.22 | 182,500 | — | — |
| 2022-01-21 | $1.31 | $1.31 | 162,700 | — | — |
| 2022-01-20 | $1.46 | $1.46 | 314,900 | — | — |
| 2022-01-19 | $1.52 | $1.52 | 696,000 | — | — |
| 2022-01-18 | $1.65 | $1.65 | 78,400 | — | — |
| 2022-01-14 | $1.72 | $1.72 | 79,100 | — | — |
| 2022-01-13 | $1.79 | $1.79 | 64,100 | — | — |
| 2022-01-12 | $1.83 | $1.83 | 90,300 | — | — |
| 2022-01-11 | $1.84 | $1.84 | 59,900 | — | — |
| 2022-01-10 | $1.74 | $1.74 | 141,200 | — | — |
| 2022-01-07 | $1.91 | $1.91 | 60,600 | — | — |
| 2022-01-06 | $1.99 | $1.99 | 126,500 | — | — |
| 2022-01-05 | $1.96 | $1.96 | 151,300 | — | — |
| 2022-01-04 | $2.09 | $2.09 | 76,800 | — | — |
| 2022-01-03 | $2.12 | $2.12 | 182,400 | — | — |