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
- 2021-08-13 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 | $2.47 | $2.47 | 20,620 | — | — |
| 2022-12-29 | $2.50 | $2.50 | 29,810 | — | — |
| 2022-12-28 | $2.88 | $2.88 | 10,250 | — | — |
| 2022-12-27 | $2.95 | $2.95 | 13,890 | — | — |
| 2022-12-23 | $3.15 | $3.15 | 8,840 | — | — |
| 2022-12-22 | $3.23 | $3.23 | 67,820 | — | — |
| 2022-12-21 | $3.95 | $3.95 | 31,740 | — | — |
| 2022-12-20 | $3.53 | $3.53 | 8,180 | — | — |
| 2022-12-19 | $3.80 | $3.80 | 13,890 | — | — |
| 2022-12-16 | $4.24 | $4.24 | 4,610 | — | — |
| 2022-12-15 | $4.20 | $4.20 | 6,360 | — | — |
| 2022-12-14 | $4.27 | $4.27 | 12,860 | — | — |
| 2022-12-13 | $4.20 | $4.20 | 4,280 | — | — |
| 2022-12-12 | $4.24 | $4.24 | 7,320 | — | — |
| 2022-12-09 | $4.30 | $4.30 | 8,530 | — | — |
| 2022-12-08 | $4.45 | $4.45 | 2,560 | — | — |
| 2022-12-07 | $4.49 | $4.49 | 9,890 | — | — |
| 2022-12-06 | $4.71 | $4.71 | 2,030 | — | — |
| 2022-12-05 | $4.95 | $4.95 | 14,970 | — | — |
| 2022-12-02 | $4.72 | $4.72 | 2,960 | — | — |
| 2022-12-01 | $4.80 | $4.80 | 3,170 | — | — |
| 2022-11-30 | $4.70 | $4.70 | 4,160 | — | — |
| 2022-11-29 | $4.80 | $4.80 | 2,590 | — | — |
| 2022-11-28 | $4.78 | $4.78 | 6,440 | — | — |
| 2022-11-25 | $4.77 | $4.77 | 3,740 | — | — |
| 2022-11-23 | $4.77 | $4.77 | 7,000 | — | — |
| 2022-11-22 | $4.70 | $4.70 | 2,280 | — | — |
| 2022-11-21 | $4.83 | $4.83 | 2,580 | — | — |
| 2022-11-18 | $4.86 | $4.86 | 28,010 | — | — |
| 2022-11-17 | $4.88 | $4.88 | 3,760 | — | — |
| 2022-11-16 | $4.82 | $4.82 | 14,090 | — | — |
| 2022-11-15 | $5.15 | $5.15 | 9,570 | — | — |
| 2022-11-14 | $5.00 | $5.00 | 9,770 | — | — |
| 2022-11-11 | $5.20 | $5.20 | 15,750 | — | — |
| 2022-11-10 | $4.78 | $4.78 | 20,960 | — | — |
| 2022-11-09 | $4.70 | $4.70 | 22,560 | — | — |
| 2022-11-08 | $5.35 | $5.35 | 34,400 | — | — |
| 2022-11-07 | $5.62 | $5.62 | 84,130 | — | — |
| 2022-11-04 | $5.68 | $5.68 | 14,100 | — | — |
| 2022-11-03 | $5.71 | $5.71 | 7,890 | — | — |
| 2022-11-02 | $5.90 | $5.90 | 22,410 | — | — |
| 2022-11-01 | $6.10 | $6.10 | 73,570 | — | — |
| 2022-10-31 | $5.86 | $5.86 | 12,690 | — | — |
| 2022-10-28 | $5.99 | $5.99 | 12,890 | — | — |
| 2022-10-27 | $6.20 | $6.20 | 5,180 | — | — |
| 2022-10-26 | $6.19 | $6.19 | 6,230 | — | — |
| 2022-10-25 | $6.18 | $6.18 | 16,510 | — | — |
| 2022-10-24 | $5.93 | $5.93 | 18,950 | — | — |
| 2022-10-21 | $5.81 | $5.81 | 6,160 | — | — |
| 2022-10-20 | $6.00 | $6.00 | 9,670 | — | — |
| 2022-10-19 | $6.21 | $6.21 | 8,380 | — | — |
| 2022-10-18 | $6.24 | $6.24 | 6,020 | — | — |
| 2022-10-17 | $6.33 | $6.33 | 7,340 | — | — |
| 2022-10-14 | $6.49 | $6.49 | 5,440 | — | — |
| 2022-10-13 | $6.77 | $6.77 | 3,720 | — | — |
| 2022-10-12 | $6.61 | $6.61 | 3,190 | — | — |
| 2022-10-11 | $6.63 | $6.63 | 3,280 | — | — |
| 2022-10-10 | $6.50 | $6.50 | 12,810 | — | — |
| 2022-10-07 | $7.38 | $7.38 | 6,290 | — | — |
| 2022-10-06 | $7.70 | $7.70 | 7,380 | — | — |
| 2022-10-05 | $7.50 | $7.50 | 14,440 | — | — |
| 2022-10-04 | $7.60 | $7.60 | 40,500 | — | — |
| 2022-10-03 | $7.70 | $7.70 | 19,960 | — | — |
| 2022-09-30 | $7.20 | $7.20 | 4,340 | — | — |
| 2022-09-29 | $6.90 | $6.90 | 3,450 | — | — |
| 2022-09-28 | $7.05 | $7.05 | 13,300 | — | — |
| 2022-09-27 | $6.61 | $6.61 | 10,800 | — | — |
| 2022-09-26 | $6.40 | $6.40 | 20,440 | — | — |
| 2022-09-23 | $6.27 | $6.27 | 31,530 | — | — |
| 2022-09-22 | $6.91 | $6.91 | 14,160 | — | — |
| 2022-09-21 | $6.77 | $6.77 | 20,440 | — | — |
| 2022-09-20 | $7.10 | $7.10 | 8,810 | — | — |
| 2022-09-19 | $7.13 | $7.13 | 12,790 | — | — |
| 2022-09-16 | $7.02 | $7.02 | 44,000 | — | — |
| 2022-09-15 | $8.62 | $8.62 | 12,930 | — | — |
| 2022-09-14 | $9.10 | $9.10 | 25,800 | — | — |
| 2022-09-13 | $9.04 | $9.04 | 18,240 | — | — |
| 2022-09-12 | $9.59 | $9.59 | 15,730 | — | — |
| 2022-09-09 | $9.70 | $9.70 | 19,980 | — | — |
| 2022-09-08 | $9.93 | $9.93 | 10,070 | — | — |
| 2022-09-07 | $9.45 | $9.45 | 12,700 | — | — |
| 2022-09-06 | $9.37 | $9.37 | 13,320 | — | — |
| 2022-09-02 | $9.43 | $9.43 | 12,790 | — | — |
| 2022-09-01 | $9.40 | $9.40 | 32,540 | — | — |
| 2022-08-31 | $10.10 | $10.10 | 12,300 | — | — |
| 2022-08-30 | $10.10 | $10.10 | 35,250 | — | — |
| 2022-08-29 | $10.60 | $10.60 | 30,350 | — | — |
| 2022-08-26 | $11.20 | $11.20 | 12,320 | — | — |
| 2022-08-25 | $11.90 | $11.90 | 20,080 | — | — |
| 2022-08-24 | $11.20 | $11.20 | 19,550 | — | — |
| 2022-08-23 | $11.30 | $11.30 | 31,850 | — | — |
| 2022-08-22 | $11.80 | $11.80 | 48,850 | — | — |
| 2022-08-19 | $12.10 | $12.10 | 16,770 | — | — |
| 2022-08-18 | $12.60 | $12.60 | 43,210 | — | — |
| 2022-08-17 | $13.50 | $13.50 | 44,000 | — | — |
| 2022-08-16 | $13.90 | $13.90 | 139,010 | — | — |
| 2022-08-15 | $12.50 | $12.50 | 11,580 | — | — |
| 2022-08-12 | $12.60 | $12.60 | 20,390 | — | — |
| 2022-08-11 | $12.20 | $12.20 | 52,670 | — | — |
| 2022-08-10 | $12.20 | $12.20 | 16,260 | — | — |
| 2022-08-09 | $11.70 | $11.70 | 18,610 | — | — |
| 2022-08-08 | $12.60 | $12.60 | 37,460 | — | — |
| 2022-08-05 | $12.10 | $12.10 | 43,500 | — | — |
| 2022-08-04 | $11.80 | $11.80 | 42,510 | — | — |
| 2022-08-03 | $11.70 | $11.70 | 57,680 | — | — |
| 2022-08-02 | $11.20 | $11.20 | 25,500 | — | — |
| 2022-08-01 | $11.20 | $11.20 | 14,800 | — | — |
| 2022-07-29 | $11.30 | $11.30 | 28,810 | — | — |
| 2022-07-28 | $11.60 | $11.60 | 17,750 | — | — |
| 2022-07-27 | $12.10 | $12.10 | 12,630 | — | — |
| 2022-07-26 | $12.40 | $12.40 | 28,770 | — | — |
| 2022-07-25 | $11.70 | $11.70 | 13,870 | — | — |
| 2022-07-22 | $11.60 | $11.60 | 14,870 | — | — |
| 2022-07-21 | $12.30 | $12.30 | 15,360 | — | — |
| 2022-07-20 | $12.10 | $12.10 | 23,450 | — | — |
| 2022-07-19 | $11.30 | $11.30 | 14,320 | — | — |
| 2022-07-18 | $11.30 | $11.30 | 29,570 | — | — |
| 2022-07-15 | $11.20 | $11.20 | 7,820 | — | — |
| 2022-07-14 | $11.05 | $11.05 | 4,470 | — | — |
| 2022-07-13 | $11.30 | $11.30 | 7,540 | — | — |
| 2022-07-12 | $11.20 | $11.20 | 5,340 | — | — |
| 2022-07-11 | $11.30 | $11.30 | 15,600 | — | — |
| 2022-07-08 | $11.90 | $11.90 | 24,880 | — | — |
| 2022-07-07 | $11.40 | $11.40 | 10,110 | — | — |
| 2022-07-06 | $10.90 | $10.90 | 25,630 | — | — |
| 2022-07-05 | $11.50 | $11.50 | 21,280 | — | — |
| 2022-07-01 | $10.70 | $10.70 | 4,920 | — | — |
| 2022-06-30 | $10.90 | $10.90 | 10,610 | — | — |
| 2022-06-29 | $10.90 | $10.90 | 21,550 | — | — |
| 2022-06-28 | $11.60 | $11.60 | 111,930 | — | — |
| 2022-06-27 | $10.90 | $10.90 | 10,460 | — | — |
| 2022-06-24 | $11.10 | $11.10 | 21,130 | — | — |
| 2022-06-23 | $11.70 | $11.70 | 25,590 | — | — |
| 2022-06-22 | $11.30 | $11.30 | 16,320 | — | — |
| 2022-06-21 | $11.30 | $11.30 | 16,120 | — | — |
| 2022-06-17 | $11.20 | $11.20 | 11,360 | — | — |
| 2022-06-16 | $10.80 | $10.80 | 19,890 | — | — |
| 2022-06-15 | $11.50 | $11.50 | 14,810 | — | — |
| 2022-06-14 | $11.20 | $11.20 | 12,230 | — | — |
| 2022-06-13 | $11.30 | $11.30 | 24,590 | — | — |
| 2022-06-10 | $12.10 | $12.10 | 16,540 | — | — |
| 2022-06-09 | $12.70 | $12.70 | 11,410 | — | — |
| 2022-06-08 | $13.20 | $13.20 | 30,240 | — | — |
| 2022-06-07 | $13.00 | $13.00 | 13,040 | — | — |
| 2022-06-06 | $12.90 | $12.90 | 14,040 | — | — |
| 2022-06-03 | $13.20 | $13.20 | 13,440 | — | — |
| 2022-06-02 | $13.40 | $13.40 | 32,170 | — | — |
| 2022-06-01 | $12.60 | $12.60 | 15,990 | — | — |
| 2022-05-31 | $12.60 | $12.60 | 20,020 | — | — |
| 2022-05-27 | $13.20 | $13.20 | 22,860 | — | — |
| 2022-05-26 | $13.20 | $13.20 | 19,560 | — | — |
| 2022-05-25 | $12.10 | $12.10 | 17,490 | — | — |
| 2022-05-24 | $11.85 | $11.85 | 21,330 | — | — |
| 2022-05-23 | $12.60 | $12.60 | 22,570 | — | — |
| 2022-05-20 | $12.30 | $12.30 | 25,770 | — | — |
| 2022-05-19 | $13.10 | $13.10 | 24,170 | — | — |
| 2022-05-18 | $12.70 | $12.70 | 17,290 | — | — |
| 2022-05-17 | $13.30 | $13.30 | 30,790 | — | — |
| 2022-05-16 | $12.80 | $12.80 | 24,510 | — | — |
| 2022-05-13 | $13.00 | $13.00 | 52,350 | — | — |
| 2022-05-12 | $12.20 | $12.20 | 48,920 | — | — |
| 2022-05-11 | $12.00 | $12.00 | 55,010 | — | — |
| 2022-05-10 | $13.70 | $13.70 | 22,620 | — | — |
| 2022-05-09 | $13.80 | $13.80 | 39,750 | — | — |
| 2022-05-06 | $15.40 | $15.40 | 42,940 | — | — |
| 2022-05-05 | $15.90 | $15.90 | 35,480 | — | — |
| 2022-05-04 | $16.90 | $16.90 | 57,240 | — | — |
| 2022-05-03 | $16.90 | $16.90 | 35,310 | — | — |
| 2022-05-02 | $17.20 | $17.20 | 46,360 | — | — |
| 2022-04-29 | $17.50 | $17.50 | 87,240 | — | — |
| 2022-04-28 | $17.70 | $17.70 | 43,550 | — | — |
| 2022-04-27 | $17.50 | $17.50 | 39,750 | — | — |
| 2022-04-26 | $18.30 | $18.30 | 81,360 | — | — |
| 2022-04-25 | $19.90 | $19.90 | 135,340 | — | — |
| 2022-04-22 | $17.20 | $17.20 | 28,750 | — | — |
| 2022-04-21 | $16.40 | $16.40 | 38,870 | — | — |
| 2022-04-20 | $17.50 | $17.50 | 34,900 | — | — |
| 2022-04-19 | $18.60 | $18.60 | 65,090 | — | — |
| 2022-04-18 | $17.20 | $17.20 | 39,010 | — | — |
| 2022-04-14 | $17.20 | $17.20 | 49,460 | — | — |
| 2022-04-13 | $18.00 | $18.00 | 111,550 | — | — |
| 2022-04-12 | $16.70 | $16.70 | 162,710 | — | — |
| 2022-04-11 | $18.50 | $18.50 | 76,380 | — | — |
| 2022-04-08 | $18.30 | $18.30 | 125,450 | — | — |
| 2022-04-07 | $20.60 | $20.60 | 132,790 | — | — |
| 2022-04-06 | $22.60 | $22.60 | 153,230 | — | — |
| 2022-04-05 | $24.50 | $24.50 | 294,820 | — | — |
| 2022-04-04 | $26.70 | $26.70 | 717,030 | — | — |
| 2022-04-01 | $27.40 | $27.40 | 669,730 | — | — |
| 2022-03-31 | $26.20 | $26.20 | 272,500 | — | — |
| 2022-03-30 | $24.60 | $24.60 | 1,525,000 | — | — |
| 2022-03-29 | $25.20 | $25.20 | 1,528,130 | — | — |
| 2022-03-28 | $26.80 | $26.80 | 18,938,920 | — | — |
| 2022-03-25 | $16.60 | $16.60 | 28,010 | — | — |
| 2022-03-24 | $17.60 | $17.60 | 34,830 | — | — |
| 2022-03-23 | $18.00 | $18.00 | 42,810 | — | — |
| 2022-03-22 | $17.50 | $17.50 | 48,460 | — | — |
| 2022-03-21 | $16.70 | $16.70 | 40,040 | — | — |
| 2022-03-18 | $17.10 | $17.10 | 104,180 | — | — |
| 2022-03-17 | $16.10 | $16.10 | 51,700 | — | — |
| 2022-03-16 | $15.50 | $15.50 | 31,490 | — | — |
| 2022-03-15 | $14.60 | $14.60 | 27,730 | — | — |
| 2022-03-14 | $14.00 | $14.00 | 37,590 | — | — |
| 2022-03-11 | $14.70 | $14.70 | 67,950 | — | — |
| 2022-03-10 | $16.00 | $16.00 | 34,870 | — | — |
| 2022-03-09 | $16.90 | $16.90 | 65,870 | — | — |
| 2022-03-08 | $15.30 | $15.30 | 74,900 | — | — |
| 2022-03-07 | $15.20 | $15.20 | 107,750 | — | — |
| 2022-03-04 | $17.90 | $17.90 | 50,190 | — | — |
| 2022-03-03 | $18.70 | $18.70 | 36,670 | — | — |
| 2022-03-02 | $20.20 | $20.20 | 34,740 | — | — |
| 2022-03-01 | $20.60 | $20.60 | 41,310 | — | — |
| 2022-02-28 | $21.70 | $21.70 | 86,900 | — | — |
| 2022-02-25 | $19.80 | $19.80 | 34,370 | — | — |
| 2022-02-24 | $20.40 | $20.40 | 82,090 | — | — |
| 2022-02-23 | $20.50 | $20.50 | 87,900 | — | — |
| 2022-02-22 | $19.70 | $19.70 | 89,300 | — | — |
| 2022-02-18 | $21.10 | $21.10 | 52,220 | — | — |
| 2022-02-17 | $21.80 | $21.80 | 60,490 | — | — |
| 2022-02-16 | $21.90 | $21.90 | 256,210 | — | — |
| 2022-02-15 | $23.00 | $23.00 | 58,140 | — | — |
| 2022-02-14 | $22.10 | $22.10 | 43,730 | — | — |
| 2022-02-11 | $23.20 | $23.20 | 62,430 | — | — |
| 2022-02-10 | $24.80 | $24.80 | 130,140 | — | — |
| 2022-02-09 | $24.00 | $24.00 | 86,270 | — | — |
| 2022-02-08 | $22.30 | $22.30 | 63,080 | — | — |
| 2022-02-07 | $21.90 | $21.90 | 157,490 | — | — |
| 2022-02-04 | $22.20 | $22.20 | 66,690 | — | — |
| 2022-02-03 | $21.20 | $21.20 | 103,310 | — | — |
| 2022-02-02 | $22.00 | $22.00 | 107,740 | — | — |
| 2022-02-01 | $23.80 | $23.80 | 187,690 | — | — |
| 2022-01-31 | $23.70 | $23.70 | 105,150 | — | — |
| 2022-01-28 | $22.00 | $22.00 | 151,330 | — | — |
| 2022-01-27 | $20.90 | $20.90 | 163,050 | — | — |
| 2022-01-26 | $23.30 | $23.30 | 156,420 | — | — |
| 2022-01-25 | $24.30 | $24.30 | 169,650 | — | — |
| 2022-01-24 | $26.50 | $26.50 | 295,810 | — | — |
| 2022-01-21 | $26.20 | $26.20 | 838,120 | — | — |
| 2022-01-20 | $33.30 | $33.30 | 10,632,250 | — | — |
| 2022-01-19 | $29.90 | $29.90 | 678,750 | — | — |
| 2022-01-18 | $33.30 | $33.30 | 2,784,440 | — | — |
| 2022-01-14 | $24.00 | $24.00 | 93,810 | — | — |
| 2022-01-13 | $24.40 | $24.40 | 143,130 | — | — |
| 2022-01-12 | $26.90 | $26.90 | 518,390 | — | — |
| 2022-01-11 | $27.40 | $27.40 | 81,380 | — | — |
| 2022-01-10 | $25.70 | $25.70 | 175,360 | — | — |
| 2022-01-07 | $27.00 | $27.00 | 66,580 | — | — |
| 2022-01-06 | $28.00 | $28.00 | 170,920 | — | — |
| 2022-01-05 | $28.50 | $28.50 | 101,470 | — | — |
| 2022-01-04 | $31.90 | $31.90 | 99,030 | — | — |
| 2022-01-03 | $33.30 | $33.30 | 156,610 | — | — |