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
- 2019-01-09 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 | $6.20 | $6.20 | 2,038 | — | — |
| 2022-12-29 | $6.16 | $6.16 | 5,100 | — | — |
| 2022-12-28 | $6.18 | $6.18 | 10,263 | — | — |
| 2022-12-27 | $5.68 | $5.68 | 3,763 | — | — |
| 2022-12-23 | $5.28 | $5.28 | 838 | — | — |
| 2022-12-22 | $5.28 | $5.28 | 9,213 | — | — |
| 2022-12-21 | $5.54 | $5.54 | 12,125 | — | — |
| 2022-12-20 | $5.20 | $5.20 | 25,088 | — | — |
| 2022-12-19 | $7.04 | $7.04 | 775 | — | — |
| 2022-12-16 | $7.04 | $7.04 | 6,388 | — | — |
| 2022-12-15 | $7.18 | $7.18 | 3,813 | — | — |
| 2022-12-14 | $7.96 | $7.96 | 4,963 | — | — |
| 2022-12-13 | $7.84 | $7.84 | 17,863 | — | — |
| 2022-12-12 | $7.44 | $7.44 | 16,163 | — | — |
| 2022-12-09 | $7.64 | $7.64 | 29,338 | — | — |
| 2022-12-08 | $7.22 | $7.22 | 24,163 | — | — |
| 2022-12-07 | $8.32 | $8.32 | 49,888 | — | — |
| 2022-12-06 | $9.04 | $9.04 | 221,613 | — | — |
| 2022-12-05 | $12.00 | $12.00 | 397,000 | — | — |
| 2022-12-02 | $8.00 | $8.00 | 57,563 | — | — |
| 2022-12-01 | $9.20 | $9.20 | 6,138 | — | — |
| 2022-11-30 | $8.72 | $8.72 | 1,913 | — | — |
| 2022-11-29 | $8.16 | $8.16 | 4,088 | — | — |
| 2022-11-28 | $8.56 | $8.56 | 1,575 | — | — |
| 2022-11-25 | $8.32 | $8.32 | 638 | — | — |
| 2022-11-23 | $8.24 | $8.24 | 1,138 | — | — |
| 2022-11-22 | $8.24 | $8.24 | 3,325 | — | — |
| 2022-11-21 | $8.08 | $8.08 | 1,200 | — | — |
| 2022-11-18 | $8.79 | $8.79 | 925 | — | — |
| 2022-11-17 | $8.48 | $8.48 | 6,525 | — | — |
| 2022-11-16 | $9.36 | $9.36 | 3,600 | — | — |
| 2022-11-15 | $9.52 | $9.52 | 6,000 | — | — |
| 2022-11-14 | $9.38 | $9.38 | 7,700 | — | — |
| 2022-11-11 | $9.68 | $9.68 | 3,775 | — | — |
| 2022-11-10 | $9.44 | $9.44 | 1,313 | — | — |
| 2022-11-09 | $8.84 | $8.84 | 4,888 | — | — |
| 2022-11-08 | $9.92 | $9.92 | 6,075 | — | — |
| 2022-11-07 | $10.47 | $10.47 | 12,913 | — | — |
| 2022-11-04 | $10.56 | $10.56 | 20,113 | — | — |
| 2022-11-03 | $9.52 | $9.52 | 1,600 | — | — |
| 2022-11-02 | $9.68 | $9.68 | 2,400 | — | — |
| 2022-11-01 | $9.92 | $9.92 | 2,638 | — | — |
| 2022-10-31 | $9.68 | $9.68 | 1,438 | — | — |
| 2022-10-28 | $9.44 | $9.44 | 4,250 | — | — |
| 2022-10-27 | $9.92 | $9.92 | 3,975 | — | — |
| 2022-10-26 | $10.56 | $10.56 | 1,838 | — | — |
| 2022-10-25 | $10.56 | $10.56 | 1,525 | — | — |
| 2022-10-24 | $10.48 | $10.48 | 625 | — | — |
| 2022-10-21 | $10.60 | $10.60 | 988 | — | — |
| 2022-10-20 | $10.48 | $10.48 | 5,138 | — | — |
| 2022-10-19 | $11.52 | $11.52 | 10,350 | — | — |
| 2022-10-18 | $11.12 | $11.12 | 5,825 | — | — |
| 2022-10-17 | $11.36 | $11.36 | 26,638 | — | — |
| 2022-10-14 | $11.12 | $11.12 | 26,888 | — | — |
| 2022-10-13 | $9.92 | $9.92 | 4,375 | — | — |
| 2022-10-12 | $9.92 | $9.92 | 4,738 | — | — |
| 2022-10-11 | $9.60 | $9.60 | 4,738 | — | — |
| 2022-10-10 | $10.04 | $10.04 | 3,650 | — | — |
| 2022-10-07 | $10.40 | $10.40 | 3,600 | — | — |
| 2022-10-06 | $11.12 | $11.12 | 10,475 | — | — |
| 2022-10-05 | $10.56 | $10.56 | 10,588 | — | — |
| 2022-10-04 | $11.12 | $11.12 | 153,338 | — | — |
| 2022-10-03 | $12.40 | $12.40 | 3,125 | — | — |
| 2022-09-30 | $11.52 | $11.52 | 525 | — | — |
| 2022-09-29 | $11.20 | $11.20 | 1,100 | — | — |
| 2022-09-28 | $11.28 | $11.28 | 2,475 | — | — |
| 2022-09-27 | $11.60 | $11.60 | 2,275 | — | — |
| 2022-09-26 | $10.88 | $10.88 | 3,450 | — | — |
| 2022-09-23 | $10.88 | $10.88 | 4,488 | — | — |
| 2022-09-22 | $11.44 | $11.44 | 5,563 | — | — |
| 2022-09-21 | $11.68 | $11.68 | 3,513 | — | — |
| 2022-09-20 | $12.08 | $12.08 | 9,288 | — | — |
| 2022-09-19 | $13.12 | $13.12 | 8,088 | — | — |
| 2022-09-16 | $14.24 | $14.24 | 2,013 | — | — |
| 2022-09-15 | $14.66 | $14.66 | 2,413 | — | — |
| 2022-09-14 | $14.48 | $14.48 | 6,700 | — | — |
| 2022-09-13 | $14.63 | $14.63 | 5,600 | — | — |
| 2022-09-12 | $14.40 | $14.40 | 7,388 | — | — |
| 2022-09-09 | $15.52 | $15.52 | 13,550 | — | — |
| 2022-09-08 | $15.12 | $15.12 | 3,838 | — | — |
| 2022-09-07 | $14.40 | $14.40 | 6,488 | — | — |
| 2022-09-06 | $13.68 | $13.68 | 9,588 | — | — |
| 2022-09-02 | $14.48 | $14.48 | 18,938 | — | — |
| 2022-09-01 | $14.96 | $14.96 | 66,200 | — | — |
| 2022-08-31 | $15.36 | $15.36 | 128,413 | — | — |
| 2022-08-30 | $14.80 | $14.80 | 34,888 | — | — |
| 2022-08-29 | $14.98 | $14.98 | 8,750 | — | — |
| 2022-08-26 | $14.56 | $14.56 | 14,713 | — | — |
| 2022-08-25 | $15.28 | $15.28 | 26,138 | — | — |
| 2022-08-24 | $15.12 | $15.12 | 21,600 | — | — |
| 2022-08-23 | $13.92 | $13.92 | 21,713 | — | — |
| 2022-08-22 | $14.56 | $14.56 | 24,738 | — | — |
| 2022-08-19 | $15.04 | $15.04 | 45,713 | — | — |
| 2022-08-18 | $19.36 | $19.36 | 21,263 | — | — |
| 2022-08-17 | $20.80 | $20.80 | 35,800 | — | — |
| 2022-08-16 | $20.32 | $20.32 | 42,313 | — | — |
| 2022-08-15 | $20.24 | $20.24 | 25,413 | — | — |
| 2022-08-12 | $20.40 | $20.40 | 24,463 | — | — |
| 2022-08-11 | $21.60 | $21.60 | 49,163 | — | — |
| 2022-08-10 | $21.92 | $21.92 | 44,013 | — | — |
| 2022-08-09 | $23.12 | $23.12 | 396,725 | — | — |
| 2022-08-08 | $25.60 | $25.60 | 47,225 | — | — |
| 2022-08-05 | $27.20 | $27.20 | 158,425 | — | — |
| 2022-08-04 | $32.00 | $32.00 | 122,025 | — | — |
| 2022-08-03 | $41.20 | $41.20 | 888,863 | — | — |
| 2022-08-02 | $62.80 | $62.80 | 1,638,688 | — | — |
| 2022-08-01 | $12.80 | $12.80 | 3,925 | — | — |
| 2022-07-29 | $12.32 | $12.32 | 3,588 | — | — |
| 2022-07-28 | $13.36 | $13.36 | 3,013 | — | — |
| 2022-07-27 | $12.56 | $12.56 | 9,263 | — | — |
| 2022-07-26 | $13.20 | $13.20 | 2,488 | — | — |
| 2022-07-25 | $13.92 | $13.92 | 6,225 | — | — |
| 2022-07-22 | $13.68 | $13.68 | 5,463 | — | — |
| 2022-07-21 | $12.80 | $12.80 | 4,700 | — | — |
| 2022-07-20 | $12.23 | $12.23 | 10,588 | — | — |
| 2022-07-19 | $12.24 | $12.24 | 18,688 | — | — |
| 2022-07-18 | $12.35 | $12.35 | 7,388 | — | — |
| 2022-07-15 | $12.72 | $12.72 | 4,550 | — | — |
| 2022-07-14 | $13.92 | $13.92 | 14,038 | — | — |
| 2022-07-13 | $14.64 | $14.64 | 21,125 | — | — |
| 2022-07-12 | $16.00 | $16.00 | 17,439 | — | — |
| 2022-07-11 | $18.40 | $18.40 | 4,575 | — | — |
| 2022-07-08 | $17.60 | $17.60 | 3,313 | — | — |
| 2022-07-07 | $16.80 | $16.80 | 20,225 | — | — |
| 2022-07-06 | $17.52 | $17.52 | 7,433 | — | — |
| 2022-07-05 | $16.72 | $16.72 | 4,860 | — | — |
| 2022-07-01 | $16.56 | $16.56 | 19,016 | — | — |
| 2022-06-30 | $23.60 | $23.60 | 993 | — | — |
| 2022-06-29 | $26.88 | $26.88 | 1,258 | — | — |
| 2022-06-28 | $31.84 | $31.84 | 443 | — | — |
| 2022-06-27 | $33.20 | $33.20 | 331 | — | — |
| 2022-06-24 | $34.64 | $34.64 | 1,159 | — | — |
| 2022-06-23 | $33.60 | $33.60 | 756 | — | — |
| 2022-06-22 | $32.88 | $32.88 | 74 | — | — |
| 2022-06-21 | $33.68 | $33.68 | 678 | — | — |
| 2022-06-17 | $33.44 | $33.44 | 643 | — | — |
| 2022-06-16 | $33.60 | $33.60 | 469 | — | — |
| 2022-06-15 | $37.68 | $37.68 | 520 | — | — |
| 2022-06-14 | $37.44 | $37.44 | 351 | — | — |
| 2022-06-13 | $38.40 | $38.40 | 1,225 | — | — |
| 2022-06-10 | $40.00 | $40.00 | 8,305 | — | — |
| 2022-06-09 | $41.60 | $41.60 | 5,934 | — | — |
| 2022-06-08 | $37.84 | $37.84 | 30 | — | — |
| 2022-06-07 | $38.00 | $38.00 | 831 | — | — |
| 2022-06-06 | $35.92 | $35.92 | 2,909 | — | — |
| 2022-06-03 | $30.96 | $30.96 | 770 | — | — |
| 2022-06-02 | $29.44 | $29.44 | 78 | — | — |
| 2022-06-01 | $29.44 | $29.44 | 1,339 | — | — |
| 2022-05-31 | $30.88 | $30.88 | 1,691 | — | — |
| 2022-05-27 | $29.76 | $29.76 | 303 | — | — |
| 2022-05-26 | $29.60 | $29.60 | 1,229 | — | — |
| 2022-05-25 | $29.60 | $29.60 | 989 | — | — |
| 2022-05-24 | $30.72 | $30.72 | 1,429 | — | — |
| 2022-05-23 | $30.40 | $30.40 | 720 | — | — |
| 2022-05-20 | $32.00 | $32.00 | 1,303 | — | — |
| 2022-05-19 | $31.36 | $31.36 | 1,680 | — | — |
| 2022-05-18 | $29.60 | $29.60 | 4,393 | — | — |
| 2022-05-17 | $34.40 | $34.40 | 64,340 | — | — |
| 2022-05-16 | $25.36 | $25.36 | 1,681 | — | — |
| 2022-05-13 | $22.40 | $22.40 | 916 | — | — |
| 2022-05-12 | $20.80 | $20.80 | 2,034 | — | — |
| 2022-05-11 | $22.40 | $22.40 | 675 | — | — |
| 2022-05-10 | $24.56 | $24.56 | 1,436 | — | — |
| 2022-05-09 | $27.76 | $27.76 | 529 | — | — |
| 2022-05-06 | $28.48 | $28.48 | 379 | — | — |
| 2022-05-05 | $28.96 | $28.96 | 2,529 | — | — |
| 2022-05-04 | $33.60 | $33.60 | 4,031 | — | — |
| 2022-05-03 | $33.60 | $33.60 | 2,363 | — | — |
| 2022-05-02 | $38.32 | $38.32 | 1,256 | — | — |
| 2022-04-29 | $40.72 | $40.72 | 1,474 | — | — |
| 2022-04-28 | $44.48 | $44.48 | 278 | — | — |
| 2022-04-27 | $44.80 | $44.80 | 370 | — | — |
| 2022-04-26 | $44.80 | $44.80 | 945 | — | — |
| 2022-04-25 | $50.88 | $50.88 | 543 | — | — |
| 2022-04-22 | $54.08 | $54.08 | 2,813 | — | — |
| 2022-04-21 | $55.20 | $55.20 | 13,416 | — | — |
| 2022-04-20 | $49.04 | $49.04 | 1,399 | — | — |
| 2022-04-19 | $46.40 | $46.40 | 108 | — | — |
| 2022-04-18 | $42.40 | $42.40 | 470 | — | — |
| 2022-04-14 | $46.40 | $46.40 | 2,520 | — | — |
| 2022-04-13 | $48.00 | $48.00 | 173 | — | — |
| 2022-04-12 | $46.80 | $46.80 | 255 | — | — |
| 2022-04-11 | $48.16 | $48.16 | 363 | — | — |
| 2022-04-08 | $48.48 | $48.48 | 415 | — | — |
| 2022-04-07 | $48.16 | $48.16 | 766 | — | — |
| 2022-04-06 | $48.16 | $48.16 | 571 | — | — |
| 2022-04-05 | $50.08 | $50.08 | 341 | — | — |
| 2022-04-04 | $52.00 | $52.00 | 1,028 | — | — |
| 2022-04-01 | $50.40 | $50.40 | 978 | — | — |
| 2022-03-31 | $49.20 | $49.20 | 808 | — | — |
| 2022-03-30 | $49.60 | $49.60 | 943 | — | — |
| 2022-03-29 | $49.76 | $49.76 | 4,010 | — | — |
| 2022-03-28 | $49.60 | $49.60 | 4,901 | — | — |
| 2022-03-25 | $50.80 | $50.80 | 1,460 | — | — |
| 2022-03-24 | $54.88 | $54.88 | 2,238 | — | — |
| 2022-03-23 | $55.60 | $55.60 | 15,450 | — | — |
| 2022-03-22 | $48.24 | $48.24 | 1,643 | — | — |
| 2022-03-21 | $48.00 | $48.00 | 824 | — | — |
| 2022-03-18 | $52.00 | $52.00 | 3,526 | — | — |
| 2022-03-17 | $45.52 | $45.52 | 1,659 | — | — |
| 2022-03-16 | $45.60 | $45.60 | 2,210 | — | — |
| 2022-03-15 | $39.84 | $39.84 | 3,275 | — | — |
| 2022-03-14 | $38.40 | $38.40 | 2,445 | — | — |
| 2022-03-11 | $40.40 | $40.40 | 2,485 | — | — |
| 2022-03-10 | $42.16 | $42.16 | 411 | — | — |
| 2022-03-09 | $44.00 | $44.00 | 438 | — | — |
| 2022-03-08 | $43.44 | $43.44 | 683 | — | — |
| 2022-03-07 | $44.00 | $44.00 | 1,426 | — | — |
| 2022-03-04 | $47.68 | $47.68 | 1,816 | — | — |
| 2022-03-03 | $48.00 | $48.00 | 1,590 | — | — |
| 2022-03-02 | $49.60 | $49.60 | 9,463 | — | — |
| 2022-03-01 | $45.92 | $45.92 | 5,798 | — | — |
| 2022-02-28 | $38.24 | $38.24 | 768 | — | — |
| 2022-02-25 | $39.20 | $39.20 | 296 | — | — |
| 2022-02-24 | $39.20 | $39.20 | 744 | — | — |
| 2022-02-23 | $40.80 | $40.80 | 1,023 | — | — |
| 2022-02-22 | $45.60 | $45.60 | 425 | — | — |
| 2022-02-18 | $46.80 | $46.80 | 645 | — | — |
| 2022-02-17 | $48.00 | $48.00 | 481 | — | — |
| 2022-02-16 | $49.20 | $49.20 | 369 | — | — |
| 2022-02-15 | $48.00 | $48.00 | 510 | — | — |
| 2022-02-14 | $47.68 | $47.68 | 470 | — | — |
| 2022-02-11 | $46.80 | $46.80 | 340 | — | — |
| 2022-02-10 | $47.68 | $47.68 | 831 | — | — |
| 2022-02-09 | $49.60 | $49.60 | 384 | — | — |
| 2022-02-08 | $48.48 | $48.48 | 1,069 | — | — |
| 2022-02-07 | $50.88 | $50.88 | 1,386 | — | — |
| 2022-02-04 | $50.40 | $50.40 | 5,709 | — | — |
| 2022-02-03 | $45.60 | $45.60 | 811 | — | — |
| 2022-02-02 | $50.00 | $50.00 | 1,598 | — | — |
| 2022-02-01 | $50.64 | $50.64 | 13,403 | — | — |
| 2022-01-31 | $48.88 | $48.88 | 535 | — | — |
| 2022-01-28 | $46.40 | $46.40 | 321 | — | — |
| 2022-01-27 | $45.84 | $45.84 | 174 | — | — |
| 2022-01-26 | $45.76 | $45.76 | 966 | — | — |
| 2022-01-25 | $45.60 | $45.60 | 636 | — | — |
| 2022-01-24 | $45.60 | $45.60 | 833 | — | — |
| 2022-01-21 | $48.16 | $48.16 | 1,358 | — | — |
| 2022-01-20 | $50.40 | $50.40 | 776 | — | — |
| 2022-01-19 | $52.80 | $52.80 | 858 | — | — |
| 2022-01-18 | $58.40 | $58.40 | 1,620 | — | — |
| 2022-01-14 | $53.76 | $53.76 | 5,056 | — | — |
| 2022-01-13 | $52.80 | $52.80 | 2,111 | — | — |
| 2022-01-12 | $51.20 | $51.20 | 493 | — | — |
| 2022-01-11 | $52.88 | $52.88 | 1,303 | — | — |
| 2022-01-10 | $48.80 | $48.80 | 530 | — | — |
| 2022-01-07 | $47.36 | $47.36 | 1,060 | — | — |
| 2022-01-06 | $49.92 | $49.92 | 1,306 | — | — |
| 2022-01-05 | $52.00 | $52.00 | 1,809 | — | — |
| 2022-01-04 | $57.60 | $57.60 | 221 | — | — |
| 2022-01-03 | $56.00 | $56.00 | 586 | — | — |