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
- 2007-02-08 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 | $2.20 | $6.24 | 214,200 | — | — |
| 2022-12-29 | $2.40 | $6.81 | 117,980 | — | — |
| 2022-12-28 | $2.40 | $6.81 | 178,000 | — | — |
| 2022-12-27 | $2.50 | $7.09 | 120,640 | — | — |
| 2022-12-23 | $2.70 | $7.66 | 72,540 | — | — |
| 2022-12-22 | $2.80 | $7.94 | 101,480 | — | — |
| 2022-12-21 | $3.00 | $8.51 | 58,880 | — | — |
| 2022-12-20 | $3.10 | $8.79 | 56,270 | — | — |
| 2022-12-19 | $3.20 | $9.08 | 74,500 | — | — |
| 2022-12-16 | $3.60 | $10.21 | 70,130 | — | — |
| 2022-12-15 | $3.70 | $10.49 | 86,000 | — | — |
| 2022-12-14 | $3.90 | $11.06 | 68,710 | — | — |
| 2022-12-13 | $3.90 | $11.06 | 64,320 | — | — |
| 2022-12-12 | $3.80 | $10.78 | 44,570 | — | — |
| 2022-12-09 | $3.80 | $10.78 | 65,900 | — | — |
| 2022-12-08 | $4.00 | $11.34 | 620,800 | — | — |
| 2022-12-07 | $3.90 | $11.06 | 70,530 | — | — |
| 2022-12-06 | $4.10 | $11.63 | 75,860 | — | — |
| 2022-12-05 | $4.40 | $12.48 | 38,040 | — | — |
| 2022-12-02 | $4.70 | $13.33 | 50,720 | — | — |
| 2022-12-01 | $4.30 | $12.20 | 25,310 | — | — |
| 2022-11-30 | $4.30 | $12.20 | 41,790 | — | — |
| 2022-11-29 | $4.20 | $11.91 | 44,050 | — | — |
| 2022-11-28 | $4.40 | $12.48 | 64,190 | — | — |
| 2022-11-25 | $4.60 | $13.05 | 26,690 | — | — |
| 2022-11-23 | $4.70 | $13.33 | 55,260 | — | — |
| 2022-11-22 | $4.20 | $11.91 | 49,990 | — | — |
| 2022-11-21 | $4.20 | $11.91 | 81,550 | — | — |
| 2022-11-18 | $4.90 | $13.90 | 46,360 | — | — |
| 2022-11-17 | $5.20 | $14.75 | 73,770 | — | — |
| 2022-11-16 | $5.80 | $16.45 | 45,570 | — | — |
| 2022-11-15 | $5.90 | $16.73 | 65,950 | — | — |
| 2022-11-14 | $5.90 | $16.73 | 81,650 | — | — |
| 2022-11-11 | $5.80 | $16.45 | 110,520 | — | — |
| 2022-11-10 | $4.90 | $13.90 | 100,450 | — | — |
| 2022-11-09 | $4.70 | $13.33 | 158,160 | — | — |
| 2022-11-08 | $5.50 | $15.60 | 986,120 | — | — |
| 2022-11-07 | $4.30 | $12.20 | 91,460 | — | — |
| 2022-11-04 | $4.20 | $11.91 | 117,840 | — | — |
| 2022-11-03 | $4.00 | $11.34 | 59,570 | — | — |
| 2022-11-02 | $4.10 | $11.63 | 43,390 | — | — |
| 2022-11-01 | $4.30 | $12.20 | 55,630 | — | — |
| 2022-10-31 | $4.40 | $12.48 | 48,810 | — | — |
| 2022-10-28 | $4.60 | $13.05 | 36,250 | — | — |
| 2022-10-27 | $4.60 | $13.05 | 40,750 | — | — |
| 2022-10-26 | $4.40 | $12.48 | 82,870 | — | — |
| 2022-10-25 | $4.10 | $11.63 | 58,580 | — | — |
| 2022-10-24 | $4.00 | $11.34 | 60,430 | — | — |
| 2022-10-21 | $4.00 | $11.34 | 96,280 | — | — |
| 2022-10-20 | $4.20 | $11.91 | 91,610 | — | — |
| 2022-10-19 | $4.60 | $13.05 | 93,650 | — | — |
| 2022-10-18 | $5.10 | $14.46 | 180,740 | — | — |
| 2022-10-17 | $6.30 | $17.87 | 55,720 | — | — |
| 2022-10-14 | $5.80 | $16.45 | 65,460 | — | — |
| 2022-10-13 | $5.50 | $15.60 | 93,550 | — | — |
| 2022-10-12 | $5.10 | $14.46 | 123,940 | — | — |
| 2022-10-11 | $4.80 | $13.61 | 79,110 | — | — |
| 2022-10-10 | $5.20 | $14.75 | 46,510 | — | — |
| 2022-10-07 | $5.10 | $14.46 | 58,480 | — | — |
| 2022-10-06 | $5.30 | $15.03 | 73,760 | — | — |
| 2022-10-05 | $5.70 | $16.17 | 69,050 | — | — |
| 2022-10-04 | $5.80 | $16.45 | 91,300 | — | — |
| 2022-10-03 | $5.60 | $15.88 | 178,040 | — | — |
| 2022-09-30 | $6.50 | $18.43 | 57,380 | — | — |
| 2022-09-29 | $7.00 | $19.85 | 162,010 | — | — |
| 2022-09-28 | $7.70 | $21.84 | 61,080 | — | — |
| 2022-09-27 | $7.50 | $21.27 | 279,530 | — | — |
| 2022-09-26 | $8.50 | $24.11 | 153,370 | — | — |
| 2022-09-23 | $8.90 | $25.24 | 107,100 | — | — |
| 2022-09-22 | $9.10 | $25.81 | 142,120 | — | — |
| 2022-09-21 | $9.10 | $25.81 | 99,510 | — | — |
| 2022-09-20 | $9.40 | $26.66 | 41,520 | — | — |
| 2022-09-19 | $9.90 | $28.08 | 70,540 | — | — |
| 2022-09-16 | $9.50 | $26.94 | 147,490 | — | — |
| 2022-09-15 | $10.70 | $30.35 | 55,540 | — | — |
| 2022-09-14 | $10.10 | $28.64 | 91,590 | — | — |
| 2022-09-13 | $10.50 | $29.78 | 93,030 | — | — |
| 2022-09-12 | $10.90 | $30.91 | 83,990 | — | — |
| 2022-09-09 | $10.70 | $30.35 | 92,440 | — | — |
| 2022-09-08 | $11.00 | $31.20 | 42,470 | — | — |
| 2022-09-07 | $11.20 | $31.76 | 517,150 | — | — |
| 2022-09-06 | $10.90 | $30.91 | 75,350 | — | — |
| 2022-09-02 | $11.20 | $31.76 | 139,330 | — | — |
| 2022-09-01 | $12.20 | $34.60 | 25,170 | — | — |
| 2022-08-31 | $12.40 | $35.17 | 29,270 | — | — |
| 2022-08-30 | $12.60 | $35.73 | 20,440 | — | — |
| 2022-08-29 | $12.20 | $34.60 | 32,410 | — | — |
| 2022-08-26 | $12.30 | $34.88 | 33,170 | — | — |
| 2022-08-25 | $12.60 | $35.73 | 73,380 | — | — |
| 2022-08-24 | $12.40 | $35.17 | 77,760 | — | — |
| 2022-08-23 | $13.10 | $37.15 | 95,300 | — | — |
| 2022-08-22 | $14.00 | $39.71 | 90,150 | — | — |
| 2022-08-19 | $15.20 | $43.11 | 74,780 | — | — |
| 2022-08-18 | $16.90 | $47.08 | 25,740 | — | — |
| 2022-08-17 | $16.60 | $46.24 | 60,690 | — | — |
| 2022-08-16 | $17.70 | $49.31 | 82,240 | — | — |
| 2022-08-15 | $17.40 | $48.47 | 53,350 | — | — |
| 2022-08-12 | $17.70 | $49.31 | 122,210 | — | — |
| 2022-08-11 | $16.00 | $44.57 | 64,130 | — | — |
| 2022-08-10 | $16.00 | $44.57 | 195,670 | — | — |
| 2022-08-09 | $14.00 | $39.00 | 223,690 | — | — |
| 2022-08-08 | $17.80 | $49.59 | 189,710 | — | — |
| 2022-08-05 | $17.30 | $48.19 | 135,020 | — | — |
| 2022-08-04 | $17.80 | $49.59 | 72,900 | — | — |
| 2022-08-03 | $17.50 | $48.75 | 116,160 | — | — |
| 2022-08-02 | $16.50 | $45.96 | 92,850 | — | — |
| 2022-08-01 | $15.80 | $44.01 | 119,130 | — | — |
| 2022-07-29 | $14.60 | $40.67 | 83,740 | — | — |
| 2022-07-28 | $14.10 | $39.28 | 127,710 | — | — |
| 2022-07-27 | $13.50 | $37.61 | 397,590 | — | — |
| 2022-07-26 | $11.50 | $32.04 | 79,340 | — | — |
| 2022-07-25 | $11.50 | $32.04 | 24,690 | — | — |
| 2022-07-22 | $11.20 | $31.20 | 42,000 | — | — |
| 2022-07-21 | $12.00 | $33.43 | 44,150 | — | — |
| 2022-07-20 | $11.60 | $32.31 | 73,440 | — | — |
| 2022-07-19 | $10.80 | $30.09 | 34,590 | — | — |
| 2022-07-18 | $10.10 | $28.14 | 35,910 | — | — |
| 2022-07-15 | $9.80 | $27.30 | 17,770 | — | — |
| 2022-07-14 | $9.70 | $27.02 | 32,950 | — | — |
| 2022-07-13 | $9.90 | $27.58 | 41,430 | — | — |
| 2022-07-12 | $9.80 | $27.30 | 46,650 | — | — |
| 2022-07-11 | $9.20 | $25.63 | 41,550 | — | — |
| 2022-07-08 | $9.70 | $27.02 | 40,600 | — | — |
| 2022-07-07 | $9.80 | $27.30 | 65,560 | — | — |
| 2022-07-06 | $9.40 | $26.19 | 56,860 | — | — |
| 2022-07-05 | $9.70 | $27.02 | 79,530 | — | — |
| 2022-07-01 | $9.40 | $26.19 | 51,510 | — | — |
| 2022-06-30 | $9.20 | $25.63 | 80,740 | — | — |
| 2022-06-29 | $9.50 | $26.46 | 118,740 | — | — |
| 2022-06-28 | $9.60 | $26.74 | 189,180 | — | — |
| 2022-06-27 | $10.20 | $28.41 | 132,480 | — | — |
| 2022-06-24 | $11.10 | $30.92 | 769,130 | — | — |
| 2022-06-23 | $10.70 | $29.81 | 311,180 | — | — |
| 2022-06-22 | $10.40 | $28.97 | 134,730 | — | — |
| 2022-06-21 | $10.90 | $30.36 | 140,760 | — | — |
| 2022-06-17 | $12.10 | $33.71 | 53,180 | — | — |
| 2022-06-16 | $12.10 | $33.71 | 102,190 | — | — |
| 2022-06-15 | $12.40 | $34.54 | 111,650 | — | — |
| 2022-06-14 | $11.30 | $31.48 | 96,510 | — | — |
| 2022-06-13 | $11.10 | $30.92 | 90,790 | — | — |
| 2022-06-10 | $12.10 | $33.71 | 68,800 | — | — |
| 2022-06-09 | $12.90 | $35.94 | 86,380 | — | — |
| 2022-06-08 | $12.90 | $35.94 | 83,770 | — | — |
| 2022-06-07 | $13.30 | $37.05 | 136,670 | — | — |
| 2022-06-06 | $12.80 | $35.66 | 126,500 | — | — |
| 2022-06-03 | $12.10 | $33.71 | 147,030 | — | — |
| 2022-06-02 | $12.30 | $34.26 | 72,030 | — | — |
| 2022-06-01 | $12.00 | $33.43 | 111,910 | — | — |
| 2022-05-31 | $12.30 | $34.26 | 172,680 | — | — |
| 2022-05-27 | $13.10 | $36.49 | 114,270 | — | — |
| 2022-05-26 | $12.30 | $34.26 | 182,600 | — | — |
| 2022-05-25 | $11.70 | $32.59 | 142,280 | — | — |
| 2022-05-24 | $11.10 | $30.92 | 276,010 | — | — |
| 2022-05-23 | $12.10 | $33.71 | 358,980 | — | — |
| 2022-05-20 | $12.70 | $35.38 | 447,880 | — | — |
| 2022-05-19 | $13.30 | $36.21 | 515,870 | — | — |
| 2022-05-18 | $13.70 | $37.30 | 2,176,010 | — | — |
| 2022-05-17 | $14.50 | $39.48 | 322,360 | — | — |
| 2022-05-16 | $14.40 | $39.21 | 105,570 | — | — |
| 2022-05-13 | $14.20 | $38.67 | 135,020 | — | — |
| 2022-05-12 | $14.20 | $38.67 | 73,770 | — | — |
| 2022-05-11 | $15.00 | $40.84 | 157,890 | — | — |
| 2022-05-10 | $16.20 | $44.11 | 152,410 | — | — |
| 2022-05-09 | $19.30 | $52.55 | 119,960 | — | — |
| 2022-05-06 | $20.80 | $56.64 | 107,880 | — | — |
| 2022-05-05 | $21.80 | $59.36 | 59,000 | — | — |
| 2022-05-04 | $22.40 | $60.99 | 57,550 | — | — |
| 2022-05-03 | $22.30 | $60.72 | 58,670 | — | — |
| 2022-05-02 | $22.00 | $59.90 | 49,270 | — | — |
| 2022-04-29 | $22.10 | $60.18 | 66,900 | — | — |
| 2022-04-28 | $22.40 | $60.99 | 58,530 | — | — |
| 2022-04-27 | $21.70 | $59.09 | 50,450 | — | — |
| 2022-04-26 | $22.50 | $61.27 | 63,920 | — | — |
| 2022-04-25 | $23.70 | $64.53 | 36,570 | — | — |
| 2022-04-22 | $24.10 | $65.62 | 33,960 | — | — |
| 2022-04-21 | $24.10 | $65.62 | 32,790 | — | — |
| 2022-04-20 | $24.60 | $66.98 | 38,150 | — | — |
| 2022-04-19 | $25.50 | $69.43 | 48,380 | — | — |
| 2022-04-18 | $24.90 | $67.80 | 56,760 | — | — |
| 2022-04-14 | $24.50 | $66.71 | 58,450 | — | — |
| 2022-04-13 | $24.40 | $66.44 | 52,750 | — | — |
| 2022-04-12 | $23.40 | $63.72 | 41,180 | — | — |
| 2022-04-11 | $23.40 | $63.72 | 44,910 | — | — |
| 2022-04-08 | $23.60 | $64.26 | 48,130 | — | — |
| 2022-04-07 | $23.80 | $64.81 | 56,440 | — | — |
| 2022-04-06 | $24.20 | $65.89 | 55,850 | — | — |
| 2022-04-05 | $24.70 | $67.26 | 44,680 | — | — |
| 2022-04-04 | $25.30 | $68.89 | 61,750 | — | — |
| 2022-04-01 | $24.90 | $67.80 | 37,020 | — | — |
| 2022-03-31 | $25.40 | $69.16 | 60,720 | — | — |
| 2022-03-30 | $25.20 | $68.62 | 67,270 | — | — |
| 2022-03-29 | $25.60 | $69.71 | 79,070 | — | — |
| 2022-03-28 | $24.20 | $65.89 | 40,930 | — | — |
| 2022-03-25 | $24.00 | $65.35 | 72,640 | — | — |
| 2022-03-24 | $24.40 | $66.44 | 44,380 | — | — |
| 2022-03-23 | $24.60 | $66.98 | 43,280 | — | — |
| 2022-03-22 | $25.20 | $68.62 | 61,320 | — | — |
| 2022-03-21 | $24.20 | $65.89 | 91,590 | — | — |
| 2022-03-18 | $25.00 | $68.07 | 349,750 | — | — |
| 2022-03-17 | $25.90 | $70.52 | 49,230 | — | — |
| 2022-03-16 | $25.10 | $68.35 | 56,710 | — | — |
| 2022-03-15 | $25.30 | $67.53 | 50,150 | — | — |
| 2022-03-14 | $24.90 | $66.46 | 90,500 | — | — |
| 2022-03-11 | $25.30 | $67.53 | 51,720 | — | — |
| 2022-03-10 | $26.90 | $71.80 | 59,210 | — | — |
| 2022-03-09 | $27.20 | $72.60 | 60,830 | — | — |
| 2022-03-08 | $26.40 | $70.46 | 81,060 | — | — |
| 2022-03-07 | $25.60 | $68.33 | 57,110 | — | — |
| 2022-03-04 | $26.70 | $71.26 | 117,640 | — | — |
| 2022-03-03 | $29.30 | $78.20 | 41,660 | — | — |
| 2022-03-02 | $29.90 | $79.81 | 39,730 | — | — |
| 2022-03-01 | $28.90 | $77.14 | 37,310 | — | — |
| 2022-02-28 | $29.70 | $79.27 | 49,070 | — | — |
| 2022-02-25 | $30.10 | $80.34 | 55,870 | — | — |
| 2022-02-24 | $31.10 | $83.01 | 69,320 | — | — |
| 2022-02-23 | $29.70 | $79.27 | 48,260 | — | — |
| 2022-02-22 | $31.00 | $82.74 | 78,530 | — | — |
| 2022-02-18 | $31.70 | $84.61 | 43,810 | — | — |
| 2022-02-17 | $33.00 | $88.08 | 32,710 | — | — |
| 2022-02-16 | $33.90 | $90.48 | 24,850 | — | — |
| 2022-02-15 | $33.80 | $90.22 | 45,510 | — | — |
| 2022-02-14 | $31.50 | $84.08 | 49,460 | — | — |
| 2022-02-11 | $32.90 | $87.81 | 54,470 | — | — |
| 2022-02-10 | $32.50 | $86.75 | 72,230 | — | — |
| 2022-02-09 | $32.30 | $86.21 | 75,090 | — | — |
| 2022-02-08 | $30.50 | $81.41 | 84,110 | — | — |
| 2022-02-07 | $27.50 | $73.40 | 56,380 | — | — |
| 2022-02-04 | $26.10 | $69.66 | 45,710 | — | — |
| 2022-02-03 | $25.40 | $67.80 | 83,880 | — | — |
| 2022-02-02 | $26.50 | $70.73 | 43,490 | — | — |
| 2022-02-01 | $27.70 | $73.93 | 52,980 | — | — |
| 2022-01-31 | $26.40 | $70.46 | 77,710 | — | — |
| 2022-01-28 | $25.90 | $69.13 | 65,740 | — | — |
| 2022-01-27 | $25.00 | $66.73 | 66,430 | — | — |
| 2022-01-26 | $25.90 | $69.13 | 46,480 | — | — |
| 2022-01-25 | $26.80 | $71.53 | 51,370 | — | — |
| 2022-01-24 | $27.10 | $72.33 | 133,410 | — | — |
| 2022-01-21 | $27.40 | $73.13 | 82,860 | — | — |
| 2022-01-20 | $28.10 | $75.00 | 72,490 | — | — |
| 2022-01-19 | $28.40 | $75.80 | 90,970 | — | — |
| 2022-01-18 | $29.90 | $79.81 | 229,890 | — | — |
| 2022-01-14 | $27.40 | $73.13 | 43,890 | — | — |
| 2022-01-13 | $26.90 | $71.80 | 63,870 | — | — |
| 2022-01-12 | $27.40 | $73.13 | 48,130 | — | — |
| 2022-01-11 | $27.10 | $72.33 | 36,030 | — | — |
| 2022-01-10 | $26.70 | $71.26 | 62,240 | — | — |
| 2022-01-07 | $28.30 | $75.54 | 36,420 | — | — |
| 2022-01-06 | $27.70 | $73.93 | 117,940 | — | — |
| 2022-01-05 | $29.50 | $78.74 | 63,970 | — | — |
| 2022-01-04 | $30.50 | $81.41 | 39,300 | — | — |
| 2022-01-03 | $31.20 | $83.28 | 64,200 | — | — |