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
- 2020-01-17 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 | $4.18 | $4.18 | 2,645,600 | — | — |
| 2022-12-29 | $3.63 | $3.63 | 3,070,000 | — | — |
| 2022-12-28 | $3.22 | $3.22 | 374,100 | — | — |
| 2022-12-27 | $3.26 | $3.26 | 1,209,900 | — | — |
| 2022-12-23 | $3.48 | $3.48 | 230,600 | — | — |
| 2022-12-22 | $3.60 | $3.60 | 139,500 | — | — |
| 2022-12-21 | $3.61 | $3.61 | 648,400 | — | — |
| 2022-12-20 | $3.47 | $3.47 | 1,339,600 | — | — |
| 2022-12-19 | $3.62 | $3.62 | 256,800 | — | — |
| 2022-12-16 | $3.62 | $3.62 | 902,200 | — | — |
| 2022-12-15 | $3.74 | $3.74 | 279,000 | — | — |
| 2022-12-14 | $3.84 | $3.84 | 249,500 | — | — |
| 2022-12-13 | $3.80 | $3.80 | 317,800 | — | — |
| 2022-12-12 | $3.76 | $3.76 | 393,500 | — | — |
| 2022-12-09 | $4.09 | $4.09 | 250,100 | — | — |
| 2022-12-08 | $4.07 | $4.07 | 425,500 | — | — |
| 2022-12-07 | $3.67 | $3.67 | 256,200 | — | — |
| 2022-12-06 | $3.70 | $3.70 | 173,100 | — | — |
| 2022-12-05 | $3.71 | $3.71 | 365,100 | — | — |
| 2022-12-02 | $3.82 | $3.82 | 192,800 | — | — |
| 2022-12-01 | $3.69 | $3.69 | 111,500 | — | — |
| 2022-11-30 | $3.70 | $3.70 | 380,100 | — | — |
| 2022-11-29 | $3.53 | $3.53 | 232,100 | — | — |
| 2022-11-28 | $3.47 | $3.47 | 223,100 | — | — |
| 2022-11-25 | $3.60 | $3.60 | 172,600 | — | — |
| 2022-11-23 | $3.70 | $3.70 | 158,800 | — | — |
| 2022-11-22 | $3.66 | $3.66 | 638,300 | — | — |
| 2022-11-21 | $3.72 | $3.72 | 257,600 | — | — |
| 2022-11-18 | $4.07 | $4.07 | 145,500 | — | — |
| 2022-11-17 | $4.14 | $4.14 | 179,800 | — | — |
| 2022-11-16 | $4.35 | $4.35 | 328,900 | — | — |
| 2022-11-15 | $4.86 | $4.86 | 431,600 | — | — |
| 2022-11-14 | $4.51 | $4.51 | 318,600 | — | — |
| 2022-11-11 | $4.23 | $4.23 | 766,600 | — | — |
| 2022-11-10 | $3.98 | $3.98 | 302,400 | — | — |
| 2022-11-09 | $3.61 | $3.61 | 461,000 | — | — |
| 2022-11-08 | $3.74 | $3.74 | 159,500 | — | — |
| 2022-11-07 | $3.87 | $3.87 | 290,300 | — | — |
| 2022-11-04 | $3.82 | $3.82 | 351,200 | — | — |
| 2022-11-03 | $3.71 | $3.71 | 209,400 | — | — |
| 2022-11-02 | $3.65 | $3.65 | 293,100 | — | — |
| 2022-11-01 | $3.90 | $3.90 | 190,400 | — | — |
| 2022-10-31 | $3.71 | $3.71 | 250,700 | — | — |
| 2022-10-28 | $3.86 | $3.86 | 310,700 | — | — |
| 2022-10-27 | $3.95 | $3.95 | 253,100 | — | — |
| 2022-10-26 | $3.97 | $3.97 | 338,500 | — | — |
| 2022-10-25 | $3.77 | $3.77 | 210,300 | — | — |
| 2022-10-24 | $3.53 | $3.53 | 534,300 | — | — |
| 2022-10-21 | $3.88 | $3.88 | 169,700 | — | — |
| 2022-10-20 | $3.79 | $3.79 | 242,200 | — | — |
| 2022-10-19 | $3.68 | $3.68 | 471,100 | — | — |
| 2022-10-18 | $3.93 | $3.93 | 332,100 | — | — |
| 2022-10-17 | $3.80 | $3.80 | 353,900 | — | — |
| 2022-10-14 | $3.73 | $3.73 | 988,900 | — | — |
| 2022-10-13 | $3.53 | $3.53 | 2,970,400 | — | — |
| 2022-10-12 | $3.51 | $3.51 | 641,300 | — | — |
| 2022-10-11 | $3.39 | $3.39 | 746,400 | — | — |
| 2022-10-10 | $3.52 | $3.52 | 542,700 | — | — |
| 2022-10-07 | $3.66 | $3.66 | 653,300 | — | — |
| 2022-10-06 | $3.93 | $3.93 | 247,100 | — | — |
| 2022-10-05 | $3.94 | $3.94 | 451,000 | — | — |
| 2022-10-04 | $4.09 | $4.09 | 366,500 | — | — |
| 2022-10-03 | $3.97 | $3.97 | 442,700 | — | — |
| 2022-09-30 | $4.01 | $4.01 | 919,400 | — | — |
| 2022-09-29 | $4.28 | $4.28 | 303,600 | — | — |
| 2022-09-28 | $4.70 | $4.70 | 286,400 | — | — |
| 2022-09-27 | $4.61 | $4.61 | 342,900 | — | — |
| 2022-09-26 | $4.55 | $4.55 | 364,400 | — | — |
| 2022-09-23 | $4.59 | $4.59 | 433,500 | — | — |
| 2022-09-22 | $4.67 | $4.67 | 361,500 | — | — |
| 2022-09-21 | $4.75 | $4.75 | 445,900 | — | — |
| 2022-09-20 | $5.00 | $5.00 | 241,500 | — | — |
| 2022-09-19 | $5.00 | $5.00 | 547,700 | — | — |
| 2022-09-16 | $5.08 | $5.08 | 1,528,700 | — | — |
| 2022-09-15 | $5.42 | $5.42 | 466,800 | — | — |
| 2022-09-14 | $5.32 | $5.32 | 526,800 | — | — |
| 2022-09-13 | $5.41 | $5.41 | 548,200 | — | — |
| 2022-09-12 | $5.58 | $5.58 | 917,100 | — | — |
| 2022-09-09 | $5.77 | $5.77 | 724,100 | — | — |
| 2022-09-08 | $5.70 | $5.70 | 576,700 | — | — |
| 2022-09-07 | $5.71 | $5.71 | 535,200 | — | — |
| 2022-09-06 | $5.59 | $5.59 | 499,800 | — | — |
| 2022-09-02 | $5.91 | $5.91 | 708,500 | — | — |
| 2022-09-01 | $6.29 | $6.29 | 899,400 | — | — |
| 2022-08-31 | $6.13 | $6.13 | 856,200 | — | — |
| 2022-08-30 | $5.98 | $5.98 | 713,700 | — | — |
| 2022-08-29 | $5.83 | $5.83 | 785,500 | — | — |
| 2022-08-26 | $6.00 | $6.00 | 596,500 | — | — |
| 2022-08-25 | $5.95 | $5.95 | 955,600 | — | — |
| 2022-08-24 | $6.30 | $6.30 | 524,200 | — | — |
| 2022-08-23 | $6.02 | $6.02 | 1,919,500 | — | — |
| 2022-08-22 | $5.75 | $5.75 | 1,695,500 | — | — |
| 2022-08-19 | $6.01 | $6.01 | 955,300 | — | — |
| 2022-08-18 | $6.19 | $6.19 | 2,122,800 | — | — |
| 2022-08-17 | $6.83 | $6.83 | 1,822,500 | — | — |
| 2022-08-16 | $7.97 | $7.97 | 249,300 | — | — |
| 2022-08-15 | $7.97 | $7.97 | 292,800 | — | — |
| 2022-08-12 | $7.98 | $7.98 | 390,400 | — | — |
| 2022-08-11 | $7.96 | $7.96 | 530,200 | — | — |
| 2022-08-10 | $8.09 | $8.09 | 463,800 | — | — |
| 2022-08-09 | $7.97 | $7.97 | 300,200 | — | — |
| 2022-08-08 | $8.70 | $8.70 | 375,600 | — | — |
| 2022-08-05 | $8.63 | $8.63 | 361,700 | — | — |
| 2022-08-04 | $9.05 | $9.05 | 320,700 | — | — |
| 2022-08-03 | $8.77 | $8.77 | 563,100 | — | — |
| 2022-08-02 | $8.67 | $8.67 | 885,900 | — | — |
| 2022-08-01 | $8.53 | $8.53 | 3,137,800 | — | — |
| 2022-07-29 | $10.48 | $10.48 | 573,000 | — | — |
| 2022-07-28 | $10.70 | $10.70 | 328,300 | — | — |
| 2022-07-27 | $10.70 | $10.70 | 200,600 | — | — |
| 2022-07-26 | $10.42 | $10.42 | 247,400 | — | — |
| 2022-07-25 | $10.62 | $10.62 | 241,500 | — | — |
| 2022-07-22 | $10.00 | $10.00 | 348,900 | — | — |
| 2022-07-21 | $10.57 | $10.57 | 323,600 | — | — |
| 2022-07-20 | $10.08 | $10.08 | 882,200 | — | — |
| 2022-07-19 | $9.77 | $9.77 | 414,600 | — | — |
| 2022-07-18 | $9.30 | $9.30 | 377,300 | — | — |
| 2022-07-15 | $8.95 | $8.95 | 730,700 | — | — |
| 2022-07-14 | $9.08 | $9.08 | 431,600 | — | — |
| 2022-07-13 | $10.02 | $10.02 | 419,700 | — | — |
| 2022-07-12 | $10.48 | $10.48 | 395,500 | — | — |
| 2022-07-11 | $10.27 | $10.27 | 299,600 | — | — |
| 2022-07-08 | $11.50 | $11.50 | 619,500 | — | — |
| 2022-07-07 | $11.84 | $11.84 | 454,000 | — | — |
| 2022-07-06 | $11.68 | $11.68 | 453,800 | — | — |
| 2022-07-05 | $12.34 | $12.34 | 657,300 | — | — |
| 2022-07-01 | $11.49 | $11.49 | 315,600 | — | — |
| 2022-06-30 | $11.30 | $11.30 | 523,100 | — | — |
| 2022-06-29 | $10.88 | $10.88 | 241,000 | — | — |
| 2022-06-28 | $11.36 | $11.36 | 305,500 | — | — |
| 2022-06-27 | $11.57 | $11.57 | 820,100 | — | — |
| 2022-06-24 | $12.35 | $12.35 | 593,300 | — | — |
| 2022-06-23 | $11.99 | $11.99 | 377,900 | — | — |
| 2022-06-22 | $11.49 | $11.49 | 559,000 | — | — |
| 2022-06-21 | $11.88 | $11.88 | 776,400 | — | — |
| 2022-06-17 | $11.03 | $11.03 | 2,180,100 | — | — |
| 2022-06-16 | $10.25 | $10.25 | 675,800 | — | — |
| 2022-06-15 | $9.79 | $9.79 | 596,500 | — | — |
| 2022-06-14 | $9.06 | $9.06 | 592,800 | — | — |
| 2022-06-13 | $8.90 | $8.90 | 991,400 | — | — |
| 2022-06-10 | $9.52 | $9.52 | 744,000 | — | — |
| 2022-06-09 | $10.30 | $10.30 | 703,500 | — | — |
| 2022-06-08 | $10.76 | $10.76 | 1,790,500 | — | — |
| 2022-06-07 | $9.01 | $9.01 | 793,700 | — | — |
| 2022-06-06 | $8.37 | $8.37 | 924,500 | — | — |
| 2022-06-03 | $8.53 | $8.53 | 1,206,900 | — | — |
| 2022-06-02 | $8.49 | $8.49 | 1,280,300 | — | — |
| 2022-06-01 | $8.62 | $8.62 | 987,600 | — | — |
| 2022-05-31 | $8.70 | $8.70 | 6,697,800 | — | — |
| 2022-05-27 | $8.27 | $8.27 | 3,987,600 | — | — |
| 2022-05-26 | $11.31 | $11.31 | 504,100 | — | — |
| 2022-05-25 | $10.63 | $10.63 | 800,500 | — | — |
| 2022-05-24 | $10.55 | $10.55 | 648,500 | — | — |
| 2022-05-23 | $11.35 | $11.35 | 810,200 | — | — |
| 2022-05-20 | $10.74 | $10.74 | 1,671,500 | — | — |
| 2022-05-19 | $12.20 | $12.20 | 875,300 | — | — |
| 2022-05-18 | $12.06 | $12.06 | 1,015,000 | — | — |
| 2022-05-17 | $12.70 | $12.70 | 940,700 | — | — |
| 2022-05-16 | $11.99 | $11.99 | 565,300 | — | — |
| 2022-05-13 | $12.00 | $12.00 | 1,026,500 | — | — |
| 2022-05-12 | $10.83 | $10.83 | 845,400 | — | — |
| 2022-05-11 | $10.51 | $10.51 | 856,000 | — | — |
| 2022-05-10 | $11.81 | $11.81 | 1,040,100 | — | — |
| 2022-05-09 | $10.77 | $10.77 | 641,100 | — | — |
| 2022-05-06 | $12.12 | $12.12 | 1,368,300 | — | — |
| 2022-05-05 | $12.94 | $12.94 | 577,900 | — | — |
| 2022-05-04 | $13.76 | $13.76 | 716,100 | — | — |
| 2022-05-03 | $13.69 | $13.69 | 479,100 | — | — |
| 2022-05-02 | $13.75 | $13.75 | 570,600 | — | — |
| 2022-04-29 | $12.54 | $12.54 | 1,267,300 | — | — |
| 2022-04-28 | $12.85 | $12.85 | 532,200 | — | — |
| 2022-04-27 | $12.46 | $12.46 | 1,607,300 | — | — |
| 2022-04-26 | $11.90 | $11.90 | 1,692,900 | — | — |
| 2022-04-25 | $12.66 | $12.66 | 2,033,500 | — | — |
| 2022-04-22 | $13.21 | $13.21 | 2,576,000 | — | — |
| 2022-04-21 | $14.17 | $14.17 | 3,669,400 | — | — |
| 2022-04-20 | $14.49 | $14.49 | 4,642,700 | — | — |
| 2022-04-19 | $12.84 | $12.84 | 1,822,800 | — | — |
| 2022-04-18 | $12.28 | $12.28 | 1,464,300 | — | — |
| 2022-04-14 | $13.32 | $13.32 | 1,749,500 | — | — |
| 2022-04-13 | $13.91 | $13.91 | 1,921,200 | — | — |
| 2022-04-12 | $14.63 | $14.63 | 2,097,700 | — | — |
| 2022-04-11 | $14.03 | $14.03 | 992,900 | — | — |
| 2022-04-08 | $14.17 | $14.17 | 1,475,600 | — | — |
| 2022-04-07 | $15.99 | $15.99 | 1,588,600 | — | — |
| 2022-04-06 | $16.69 | $16.69 | 1,131,000 | — | — |
| 2022-04-05 | $17.06 | $17.06 | 1,388,400 | — | — |
| 2022-04-04 | $18.43 | $18.43 | 1,643,400 | — | — |
| 2022-04-01 | $17.51 | $17.51 | 1,523,000 | — | — |
| 2022-03-31 | $16.24 | $16.24 | 1,586,500 | — | — |
| 2022-03-30 | $18.95 | $18.95 | 928,300 | — | — |
| 2022-03-29 | $19.39 | $19.39 | 1,558,000 | — | — |
| 2022-03-28 | $16.85 | $16.85 | 968,800 | — | — |
| 2022-03-25 | $17.79 | $17.79 | 1,054,000 | — | — |
| 2022-03-24 | $20.00 | $20.00 | 777,900 | — | — |
| 2022-03-23 | $19.53 | $19.53 | 746,000 | — | — |
| 2022-03-22 | $18.30 | $18.30 | 583,700 | — | — |
| 2022-03-21 | $18.02 | $18.02 | 547,600 | — | — |
| 2022-03-18 | $19.59 | $19.59 | 1,867,300 | — | — |
| 2022-03-17 | $16.70 | $16.70 | 735,400 | — | — |
| 2022-03-16 | $17.21 | $17.21 | 3,614,000 | — | — |
| 2022-03-15 | $13.48 | $13.48 | 1,646,900 | — | — |
| 2022-03-14 | $12.54 | $12.54 | 3,453,300 | — | — |
| 2022-03-11 | $16.76 | $16.76 | 1,349,800 | — | — |
| 2022-03-10 | $18.52 | $18.52 | 1,484,200 | — | — |
| 2022-03-09 | $21.49 | $21.49 | 284,900 | — | — |
| 2022-03-08 | $20.03 | $20.03 | 759,700 | — | — |
| 2022-03-07 | $20.91 | $20.91 | 1,155,500 | — | — |
| 2022-03-04 | $21.15 | $21.15 | 1,391,900 | — | — |
| 2022-03-03 | $22.79 | $22.79 | 779,300 | — | — |
| 2022-03-02 | $25.69 | $25.69 | 663,600 | — | — |
| 2022-03-01 | $26.36 | $26.36 | 778,900 | — | — |
| 2022-02-28 | $24.72 | $24.72 | 975,600 | — | — |
| 2022-02-25 | $24.96 | $24.96 | 703,000 | — | — |
| 2022-02-24 | $25.15 | $25.15 | 872,600 | — | — |
| 2022-02-23 | $24.06 | $24.06 | 380,800 | — | — |
| 2022-02-22 | $25.30 | $25.30 | 433,700 | — | — |
| 2022-02-18 | $26.72 | $26.72 | 447,400 | — | — |
| 2022-02-17 | $27.77 | $27.77 | 901,300 | — | — |
| 2022-02-16 | $28.86 | $28.86 | 1,129,500 | — | — |
| 2022-02-15 | $27.82 | $27.82 | 1,251,700 | — | — |
| 2022-02-14 | $24.89 | $24.89 | 705,600 | — | — |
| 2022-02-11 | $23.63 | $23.63 | 585,600 | — | — |
| 2022-02-10 | $25.05 | $25.05 | 882,600 | — | — |
| 2022-02-09 | $22.96 | $22.96 | 682,200 | — | — |
| 2022-02-08 | $21.82 | $21.82 | 538,700 | — | — |
| 2022-02-07 | $22.97 | $22.97 | 482,800 | — | — |
| 2022-02-04 | $22.65 | $22.65 | 481,300 | — | — |
| 2022-02-03 | $23.43 | $23.43 | 1,034,700 | — | — |
| 2022-02-02 | $23.51 | $23.51 | 382,700 | — | — |
| 2022-02-01 | $26.61 | $26.61 | 845,200 | — | — |
| 2022-01-31 | $25.25 | $25.25 | 709,500 | — | — |
| 2022-01-28 | $22.30 | $22.30 | 819,600 | — | — |
| 2022-01-27 | $20.89 | $20.89 | 2,335,000 | — | — |
| 2022-01-26 | $24.65 | $24.65 | 1,672,900 | — | — |
| 2022-01-25 | $27.18 | $27.18 | 807,600 | — | — |
| 2022-01-24 | $28.90 | $28.90 | 1,281,300 | — | — |
| 2022-01-21 | $28.82 | $28.82 | 759,600 | — | — |
| 2022-01-20 | $32.65 | $32.65 | 1,616,000 | — | — |
| 2022-01-19 | $32.75 | $32.75 | 823,500 | — | — |
| 2022-01-18 | $34.21 | $34.21 | 712,100 | — | — |
| 2022-01-14 | $35.06 | $35.06 | 1,084,700 | — | — |
| 2022-01-13 | $35.42 | $35.42 | 454,700 | — | — |
| 2022-01-12 | $40.50 | $40.50 | 868,500 | — | — |
| 2022-01-11 | $39.02 | $39.02 | 582,800 | — | — |
| 2022-01-10 | $39.89 | $39.89 | 177,200 | — | — |
| 2022-01-07 | $40.69 | $40.69 | 876,500 | — | — |
| 2022-01-06 | $40.06 | $40.06 | 497,700 | — | — |
| 2022-01-05 | $39.20 | $39.20 | 293,700 | — | — |
| 2022-01-04 | $43.29 | $43.29 | 255,300 | — | — |
| 2022-01-03 | $46.93 | $46.93 | 168,600 | — | — |