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
- 2021-09-15 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 | $5.62 | $5.62 | 4,620 | — | — |
| 2022-12-29 | $5.94 | $5.94 | 1,805 | — | — |
| 2022-12-28 | $5.12 | $5.12 | 2,140 | — | — |
| 2022-12-27 | $6.00 | $6.00 | 3,590 | — | — |
| 2022-12-23 | $6.80 | $6.80 | 3,460 | — | — |
| 2022-12-22 | $8.00 | $8.00 | 560 | — | — |
| 2022-12-21 | $7.98 | $7.98 | 530 | — | — |
| 2022-12-20 | $8.20 | $8.20 | 525 | — | — |
| 2022-12-19 | $8.00 | $8.00 | 940 | — | — |
| 2022-12-16 | $9.00 | $9.00 | 360 | — | — |
| 2022-12-15 | $9.04 | $9.04 | 250 | — | — |
| 2022-12-14 | $8.28 | $8.28 | 255 | — | — |
| 2022-12-13 | $7.98 | $7.98 | 1,170 | — | — |
| 2022-12-12 | $8.16 | $8.16 | 1,835 | — | — |
| 2022-12-09 | $7.74 | $7.74 | 1,175 | — | — |
| 2022-12-08 | $8.12 | $8.12 | 2,650 | — | — |
| 2022-12-07 | $8.82 | $8.82 | 745 | — | — |
| 2022-12-06 | $9.38 | $9.38 | 555 | — | — |
| 2022-12-05 | $9.22 | $9.22 | 230 | — | — |
| 2022-12-02 | $9.50 | $9.50 | 685 | — | — |
| 2022-12-01 | $8.70 | $8.70 | 385 | — | — |
| 2022-11-30 | $8.20 | $8.20 | 2,105 | — | — |
| 2022-11-29 | $7.56 | $7.56 | 1,555 | — | — |
| 2022-11-28 | $7.44 | $7.44 | 3,420 | — | — |
| 2022-11-25 | $7.92 | $7.92 | 890 | — | — |
| 2022-11-23 | $8.60 | $8.60 | 885 | — | — |
| 2022-11-22 | $8.40 | $8.40 | 1,320 | — | — |
| 2022-11-21 | $8.76 | $8.76 | 1,170 | — | — |
| 2022-11-18 | $9.30 | $9.30 | 1,130 | — | — |
| 2022-11-17 | $8.42 | $8.42 | 4,275 | — | — |
| 2022-11-16 | $9.48 | $9.48 | 1,490 | — | — |
| 2022-11-15 | $10.24 | $10.24 | 1,405 | — | — |
| 2022-11-14 | $10.70 | $10.70 | 2,335 | — | — |
| 2022-11-11 | $11.00 | $11.00 | 1,750 | — | — |
| 2022-11-10 | $11.46 | $11.46 | 1,640 | — | — |
| 2022-11-09 | $11.60 | $11.60 | 4,845 | — | — |
| 2022-11-08 | $12.32 | $12.32 | 1,095 | — | — |
| 2022-11-07 | $12.44 | $12.44 | 805 | — | — |
| 2022-11-04 | $11.88 | $11.88 | 2,130 | — | — |
| 2022-11-03 | $12.00 | $12.00 | 1,175 | — | — |
| 2022-11-02 | $12.20 | $12.20 | 855 | — | — |
| 2022-11-01 | $12.40 | $12.40 | 1,600 | — | — |
| 2022-10-31 | $12.20 | $12.20 | 1,030 | — | — |
| 2022-10-28 | $12.34 | $12.34 | 1,965 | — | — |
| 2022-10-27 | $13.20 | $13.20 | 740 | — | — |
| 2022-10-26 | $12.60 | $12.60 | 900 | — | — |
| 2022-10-25 | $13.20 | $13.20 | 1,985 | — | — |
| 2022-10-24 | $12.60 | $12.60 | 2,005 | — | — |
| 2022-10-21 | $12.62 | $12.62 | 7,375 | — | — |
| 2022-10-20 | $11.62 | $11.62 | 1,190 | — | — |
| 2022-10-19 | $11.60 | $11.60 | 1,250 | — | — |
| 2022-10-18 | $11.22 | $11.22 | 1,465 | — | — |
| 2022-10-17 | $11.44 | $11.44 | 1,450 | — | — |
| 2022-10-14 | $11.40 | $11.40 | 840 | — | — |
| 2022-10-13 | $11.30 | $11.30 | 705 | — | — |
| 2022-10-12 | $11.60 | $11.60 | 1,250 | — | — |
| 2022-10-11 | $11.60 | $11.60 | 665 | — | — |
| 2022-10-10 | $12.00 | $12.00 | 470 | — | — |
| 2022-10-07 | $12.20 | $12.20 | 1,115 | — | — |
| 2022-10-06 | $12.06 | $12.06 | 1,265 | — | — |
| 2022-10-05 | $12.40 | $12.40 | 1,110 | — | — |
| 2022-10-04 | $11.80 | $11.80 | 2,720 | — | — |
| 2022-10-03 | $12.00 | $12.00 | 2,475 | — | — |
| 2022-09-30 | $12.32 | $12.32 | 7,455 | — | — |
| 2022-09-29 | $11.74 | $11.74 | 9,210 | — | — |
| 2022-09-28 | $12.40 | $12.40 | 33,525 | — | — |
| 2022-09-27 | $10.94 | $10.94 | 1,300 | — | — |
| 2022-09-26 | $11.48 | $11.48 | 1,945 | — | — |
| 2022-09-23 | $11.00 | $11.00 | 12,140 | — | — |
| 2022-09-22 | $13.02 | $13.02 | 7,035 | — | — |
| 2022-09-21 | $14.32 | $14.32 | 5,345 | — | — |
| 2022-09-20 | $15.60 | $15.60 | 1,130 | — | — |
| 2022-09-19 | $14.68 | $14.68 | 12,455 | — | — |
| 2022-09-16 | $15.80 | $15.80 | 3,940 | — | — |
| 2022-09-15 | $17.52 | $17.52 | 9,065 | — | — |
| 2022-09-14 | $16.20 | $16.20 | 3,525 | — | — |
| 2022-09-13 | $15.20 | $15.20 | 10,300 | — | — |
| 2022-09-12 | $18.22 | $18.22 | 6,010 | — | — |
| 2022-09-09 | $19.00 | $19.00 | 5,920 | — | — |
| 2022-09-08 | $18.12 | $18.12 | 4,920 | — | — |
| 2022-09-07 | $17.00 | $17.00 | 4,190 | — | — |
| 2022-09-06 | $15.80 | $15.80 | 5,245 | — | — |
| 2022-09-02 | $14.16 | $14.16 | 2,520 | — | — |
| 2022-09-01 | $14.64 | $14.64 | 2,355 | — | — |
| 2022-08-31 | $16.10 | $16.10 | 1,920 | — | — |
| 2022-08-30 | $15.60 | $15.60 | 2,245 | — | — |
| 2022-08-29 | $14.10 | $14.10 | 2,255 | — | — |
| 2022-08-26 | $14.60 | $14.60 | 625 | — | — |
| 2022-08-25 | $14.88 | $14.88 | 1,770 | — | — |
| 2022-08-24 | $14.42 | $14.42 | 545 | — | — |
| 2022-08-23 | $14.40 | $14.40 | 1,190 | — | — |
| 2022-08-22 | $15.08 | $15.08 | 1,595 | — | — |
| 2022-08-19 | $15.40 | $15.40 | 2,000 | — | — |
| 2022-08-18 | $15.48 | $15.48 | 1,335 | — | — |
| 2022-08-17 | $15.80 | $15.80 | 815 | — | — |
| 2022-08-16 | $15.80 | $15.80 | 2,385 | — | — |
| 2022-08-15 | $15.96 | $15.96 | 2,730 | — | — |
| 2022-08-12 | $16.74 | $16.74 | 6,130 | — | — |
| 2022-08-11 | $19.00 | $19.00 | 8,300 | — | — |
| 2022-08-10 | $18.40 | $18.40 | 12,455 | — | — |
| 2022-08-09 | $16.20 | $16.20 | 2,450 | — | — |
| 2022-08-08 | $15.56 | $15.56 | 5,065 | — | — |
| 2022-08-05 | $14.66 | $14.66 | 1,140 | — | — |
| 2022-08-04 | $14.20 | $14.20 | 2,855 | — | — |
| 2022-08-03 | $12.88 | $12.88 | 2,090 | — | — |
| 2022-08-02 | $13.60 | $13.60 | 2,305 | — | — |
| 2022-08-01 | $12.90 | $12.90 | 2,110 | — | — |
| 2022-07-29 | $12.40 | $12.40 | 985 | — | — |
| 2022-07-28 | $12.20 | $12.20 | 2,210 | — | — |
| 2022-07-27 | $12.40 | $12.40 | 4,365 | — | — |
| 2022-07-26 | $12.80 | $12.80 | 2,475 | — | — |
| 2022-07-25 | $13.80 | $13.80 | 1,930 | — | — |
| 2022-07-22 | $14.60 | $14.60 | 1,245 | — | — |
| 2022-07-21 | $15.20 | $15.20 | 790 | — | — |
| 2022-07-20 | $16.20 | $16.20 | 1,035 | — | — |
| 2022-07-19 | $16.40 | $16.40 | 2,410 | — | — |
| 2022-07-18 | $15.80 | $15.80 | 5,705 | — | — |
| 2022-07-15 | $12.90 | $12.90 | 720 | — | — |
| 2022-07-14 | $12.60 | $12.60 | 400 | — | — |
| 2022-07-13 | $12.82 | $12.82 | 3,055 | — | — |
| 2022-07-12 | $12.20 | $12.20 | 3,505 | — | — |
| 2022-07-11 | $13.20 | $13.20 | 2,000 | — | — |
| 2022-07-08 | $14.18 | $14.18 | 3,275 | — | — |
| 2022-07-07 | $15.60 | $15.60 | 1,280 | — | — |
| 2022-07-06 | $14.84 | $14.84 | 490 | — | — |
| 2022-07-05 | $15.80 | $15.80 | 1,585 | — | — |
| 2022-07-01 | $15.60 | $15.60 | 2,425 | — | — |
| 2022-06-30 | $16.00 | $16.00 | 5,390 | — | — |
| 2022-06-29 | $14.00 | $14.00 | 4,890 | — | — |
| 2022-06-28 | $14.32 | $14.32 | 14,380 | — | — |
| 2022-06-27 | $10.10 | $10.10 | 1,620 | — | — |
| 2022-06-24 | $10.60 | $10.60 | 3,510 | — | — |
| 2022-06-23 | $10.30 | $10.30 | 5,885 | — | — |
| 2022-06-22 | $11.44 | $11.44 | 1,080 | — | — |
| 2022-06-21 | $11.34 | $11.34 | 2,630 | — | — |
| 2022-06-17 | $11.64 | $11.64 | 2,455 | — | — |
| 2022-06-16 | $11.50 | $11.50 | 3,535 | — | — |
| 2022-06-15 | $11.54 | $11.54 | 8,490 | — | — |
| 2022-06-14 | $11.80 | $11.80 | 3,065 | — | — |
| 2022-06-13 | $12.16 | $12.16 | 5,255 | — | — |
| 2022-06-10 | $11.72 | $11.72 | 8,130 | — | — |
| 2022-06-09 | $11.20 | $11.20 | 11,755 | — | — |
| 2022-06-08 | $10.46 | $10.46 | 6,740 | — | — |
| 2022-06-07 | $9.02 | $9.02 | 3,925 | — | — |
| 2022-06-06 | $8.76 | $8.76 | 3,295 | — | — |
| 2022-06-03 | $9.40 | $9.40 | 1,370 | — | — |
| 2022-06-02 | $9.60 | $9.60 | 2,065 | — | — |
| 2022-06-01 | $9.40 | $9.40 | 3,360 | — | — |
| 2022-05-31 | $9.20 | $9.20 | 3,205 | — | — |
| 2022-05-27 | $9.20 | $9.20 | 4,975 | — | — |
| 2022-05-26 | $8.60 | $8.60 | 6,920 | — | — |
| 2022-05-25 | $7.28 | $7.28 | 9,705 | — | — |
| 2022-05-24 | $7.80 | $7.80 | 7,240 | — | — |
| 2022-05-23 | $8.58 | $8.58 | 2,930 | — | — |
| 2022-05-20 | $8.40 | $8.40 | 6,930 | — | — |
| 2022-05-19 | $8.64 | $8.64 | 5,385 | — | — |
| 2022-05-18 | $8.80 | $8.80 | 3,130 | — | — |
| 2022-05-17 | $9.52 | $9.52 | 2,700 | — | — |
| 2022-05-16 | $9.68 | $9.68 | 6,540 | — | — |
| 2022-05-13 | $9.74 | $9.74 | 2,950 | — | — |
| 2022-05-12 | $9.20 | $9.20 | 10,450 | — | — |
| 2022-05-11 | $9.60 | $9.60 | 4,020 | — | — |
| 2022-05-10 | $10.28 | $10.28 | 6,185 | — | — |
| 2022-05-09 | $11.58 | $11.58 | 6,980 | — | — |
| 2022-05-06 | $11.36 | $11.36 | 2,200 | — | — |
| 2022-05-05 | $11.80 | $11.80 | 4,445 | — | — |
| 2022-05-04 | $11.70 | $11.70 | 7,100 | — | — |
| 2022-05-03 | $12.00 | $12.00 | 8,260 | — | — |
| 2022-05-02 | $12.30 | $12.30 | 10,915 | — | — |
| 2022-04-29 | $13.00 | $13.00 | 4,825 | — | — |
| 2022-04-28 | $13.70 | $13.70 | 4,145 | — | — |
| 2022-04-27 | $13.70 | $13.70 | 10,420 | — | — |
| 2022-04-26 | $14.90 | $14.90 | 10,035 | — | — |
| 2022-04-25 | $16.34 | $16.34 | 1,315 | — | — |
| 2022-04-22 | $17.20 | $17.20 | 4,445 | — | — |
| 2022-04-21 | $17.60 | $17.60 | 1,685 | — | — |
| 2022-04-20 | $18.10 | $18.10 | 1,360 | — | — |
| 2022-04-19 | $17.90 | $17.90 | 2,900 | — | — |
| 2022-04-18 | $18.30 | $18.30 | 3,025 | — | — |
| 2022-04-14 | $18.30 | $18.30 | 7,390 | — | — |
| 2022-04-13 | $18.20 | $18.20 | 5,620 | — | — |
| 2022-04-12 | $19.00 | $19.00 | 3,625 | — | — |
| 2022-04-11 | $19.30 | $19.30 | 3,780 | — | — |
| 2022-04-08 | $19.80 | $19.80 | 1,115 | — | — |
| 2022-04-07 | $19.60 | $19.60 | 2,320 | — | — |
| 2022-04-06 | $20.00 | $20.00 | 2,305 | — | — |
| 2022-04-05 | $20.40 | $20.40 | 1,055 | — | — |
| 2022-04-04 | $20.60 | $20.60 | 980 | — | — |
| 2022-04-01 | $20.80 | $20.80 | 4,205 | — | — |
| 2022-03-31 | $21.00 | $21.00 | 2,365 | — | — |
| 2022-03-30 | $21.70 | $21.70 | 3,275 | — | — |
| 2022-03-29 | $21.00 | $21.00 | 15,845 | — | — |
| 2022-03-28 | $21.20 | $21.20 | 3,850 | — | — |
| 2022-03-25 | $22.00 | $22.00 | 4,860 | — | — |
| 2022-03-24 | $21.60 | $21.60 | 5,320 | — | — |
| 2022-03-23 | $22.80 | $22.80 | 6,770 | — | — |
| 2022-03-22 | $23.20 | $23.20 | 14,840 | — | — |
| 2022-03-21 | $22.00 | $22.00 | 17,615 | — | — |
| 2022-03-18 | $23.00 | $23.00 | 14,180 | — | — |
| 2022-03-17 | $22.00 | $22.00 | 99,895 | — | — |
| 2022-03-16 | $19.82 | $19.82 | 14,195 | — | — |
| 2022-03-15 | $20.20 | $20.20 | 10,945 | — | — |
| 2022-03-14 | $20.20 | $20.20 | 8,730 | — | — |
| 2022-03-11 | $22.40 | $22.40 | 6,830 | — | — |
| 2022-03-10 | $24.80 | $24.80 | 7,265 | — | — |
| 2022-03-09 | $25.20 | $25.20 | 23,760 | — | — |
| 2022-03-08 | $28.00 | $28.00 | 78,345 | — | — |
| 2022-03-07 | $25.40 | $25.40 | 60,850 | — | — |
| 2022-03-04 | $21.40 | $21.40 | 21,975 | — | — |
| 2022-03-03 | $25.00 | $25.00 | 33,050 | — | — |
| 2022-03-02 | $20.80 | $20.80 | 10,145 | — | — |
| 2022-03-01 | $21.20 | $21.20 | 1,275 | — | — |
| 2022-02-28 | $22.40 | $22.40 | 2,785 | — | — |
| 2022-02-25 | $21.00 | $21.00 | 2,600 | — | — |
| 2022-02-24 | $19.40 | $19.40 | 6,540 | — | — |
| 2022-02-23 | $20.20 | $20.20 | 5,715 | — | — |
| 2022-02-22 | $20.40 | $20.40 | 7,020 | — | — |
| 2022-02-18 | $21.90 | $21.90 | 3,550 | — | — |
| 2022-02-17 | $23.40 | $23.40 | 2,185 | — | — |
| 2022-02-16 | $23.80 | $23.80 | 2,130 | — | — |
| 2022-02-15 | $24.00 | $24.00 | 2,290 | — | — |
| 2022-02-14 | $23.40 | $23.40 | 1,200 | — | — |
| 2022-02-11 | $23.40 | $23.40 | 5,300 | — | — |
| 2022-02-10 | $24.40 | $24.40 | 5,865 | — | — |
| 2022-02-09 | $26.80 | $26.80 | 5,675 | — | — |
| 2022-02-08 | $25.40 | $25.40 | 2,920 | — | — |
| 2022-02-07 | $24.40 | $24.40 | 2,770 | — | — |
| 2022-02-04 | $23.80 | $23.80 | 3,445 | — | — |
| 2022-02-03 | $23.80 | $23.80 | 2,525 | — | — |
| 2022-02-02 | $24.40 | $24.40 | 4,060 | — | — |
| 2022-02-01 | $26.20 | $26.20 | 14,300 | — | — |
| 2022-01-31 | $23.20 | $23.20 | 12,315 | — | — |
| 2022-01-28 | $22.40 | $22.40 | 18,910 | — | — |
| 2022-01-27 | $22.00 | $22.00 | 13,260 | — | — |
| 2022-01-26 | $23.40 | $23.40 | 12,550 | — | — |
| 2022-01-25 | $23.60 | $23.60 | 3,495 | — | — |
| 2022-01-24 | $23.40 | $23.40 | 25,165 | — | — |
| 2022-01-21 | $23.80 | $23.80 | 10,060 | — | — |
| 2022-01-20 | $25.20 | $25.20 | 28,660 | — | — |
| 2022-01-19 | $23.60 | $23.60 | 12,505 | — | — |
| 2022-01-18 | $24.20 | $24.20 | 15,790 | — | — |
| 2022-01-14 | $25.40 | $25.40 | 9,485 | — | — |
| 2022-01-13 | $27.00 | $27.00 | 5,010 | — | — |
| 2022-01-12 | $28.40 | $28.40 | 12,570 | — | — |
| 2022-01-11 | $28.00 | $28.00 | 5,205 | — | — |
| 2022-01-10 | $27.60 | $27.60 | 5,195 | — | — |
| 2022-01-07 | $28.80 | $28.80 | 20,125 | — | — |
| 2022-01-06 | $28.80 | $28.80 | 40,725 | — | — |
| 2022-01-05 | $28.60 | $28.60 | 6,440 | — | — |
| 2022-01-04 | $29.00 | $29.00 | 19,000 | — | — |
| 2022-01-03 | $29.80 | $29.80 | 18,455 | — | — |