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
- 2020-12-11 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 | $6.92 | $6.92 | 29,013 | — | — |
| 2022-12-29 | $7.05 | $7.05 | 59,033 | — | — |
| 2022-12-28 | $6.45 | $6.45 | 55,487 | — | — |
| 2022-12-27 | $6.35 | $6.35 | 24,513 | — | — |
| 2022-12-23 | $6.95 | $6.95 | 37,260 | — | — |
| 2022-12-22 | $6.44 | $6.44 | 66,980 | — | — |
| 2022-12-21 | $6.92 | $6.92 | 43,527 | — | — |
| 2022-12-20 | $7.11 | $7.11 | 66,620 | — | — |
| 2022-12-19 | $7.35 | $7.35 | 80,593 | — | — |
| 2022-12-16 | $7.88 | $7.88 | 85,487 | — | — |
| 2022-12-15 | $8.55 | $8.55 | 87,767 | — | — |
| 2022-12-14 | $9.08 | $9.08 | 55,087 | — | — |
| 2022-12-13 | $9.35 | $9.35 | 47,340 | — | — |
| 2022-12-12 | $9.68 | $9.68 | 38,553 | — | — |
| 2022-12-09 | $9.77 | $9.77 | 34,347 | — | — |
| 2022-12-08 | $10.35 | $10.35 | 21,733 | — | — |
| 2022-12-07 | $10.23 | $10.23 | 28,967 | — | — |
| 2022-12-06 | $9.92 | $9.92 | 22,487 | — | — |
| 2022-12-05 | $9.96 | $9.96 | 25,193 | — | — |
| 2022-12-02 | $9.93 | $9.93 | 30,940 | — | — |
| 2022-12-01 | $9.90 | $9.90 | 57,840 | — | — |
| 2022-11-30 | $10.65 | $10.65 | 105,213 | — | — |
| 2022-11-29 | $12.35 | $12.35 | 35,280 | — | — |
| 2022-11-28 | $10.82 | $10.82 | 24,313 | — | — |
| 2022-11-25 | $11.63 | $11.63 | 18,227 | — | — |
| 2022-11-23 | $10.52 | $10.52 | 34,920 | — | — |
| 2022-11-22 | $9.45 | $9.45 | 98,340 | — | — |
| 2022-11-21 | $10.20 | $10.20 | 71,700 | — | — |
| 2022-11-18 | $11.01 | $11.01 | 30,080 | — | — |
| 2022-11-17 | $11.90 | $11.90 | 38,220 | — | — |
| 2022-11-16 | $12.29 | $12.29 | 29,047 | — | — |
| 2022-11-15 | $12.90 | $12.90 | 47,673 | — | — |
| 2022-11-14 | $13.14 | $13.14 | 74,787 | — | — |
| 2022-11-11 | $14.36 | $14.36 | 53,573 | — | — |
| 2022-11-10 | $11.72 | $11.72 | 83,240 | — | — |
| 2022-11-09 | $10.35 | $10.35 | 45,547 | — | — |
| 2022-11-08 | $11.36 | $11.36 | 66,480 | — | — |
| 2022-11-07 | $10.35 | $10.35 | 56,120 | — | — |
| 2022-11-04 | $11.30 | $11.30 | 66,340 | — | — |
| 2022-11-03 | $10.85 | $10.85 | 76,673 | — | — |
| 2022-11-02 | $12.71 | $12.71 | 50,313 | — | — |
| 2022-11-01 | $14.66 | $14.66 | 40,173 | — | — |
| 2022-10-31 | $14.63 | $14.63 | 68,033 | — | — |
| 2022-10-28 | $13.08 | $13.08 | 97,853 | — | — |
| 2022-10-27 | $13.37 | $13.37 | 70,647 | — | — |
| 2022-10-26 | $15.30 | $15.30 | 48,460 | — | — |
| 2022-10-25 | $13.79 | $13.79 | 56,260 | — | — |
| 2022-10-24 | $12.42 | $12.42 | 28,433 | — | — |
| 2022-10-21 | $13.11 | $13.11 | 37,920 | — | — |
| 2022-10-20 | $13.08 | $13.08 | 105,747 | — | — |
| 2022-10-19 | $11.82 | $11.82 | 134,460 | — | — |
| 2022-10-18 | $13.91 | $13.91 | 54,960 | — | — |
| 2022-10-17 | $13.70 | $13.70 | 78,853 | — | — |
| 2022-10-14 | $14.04 | $14.04 | 83,413 | — | — |
| 2022-10-13 | $15.60 | $15.60 | 92,313 | — | — |
| 2022-10-12 | $14.40 | $14.40 | 63,087 | — | — |
| 2022-10-11 | $14.10 | $14.10 | 79,180 | — | — |
| 2022-10-10 | $14.81 | $14.81 | 88,687 | — | — |
| 2022-10-07 | $15.15 | $15.15 | 67,247 | — | — |
| 2022-10-06 | $16.35 | $16.35 | 49,700 | — | — |
| 2022-10-05 | $17.40 | $17.40 | 27,720 | — | — |
| 2022-10-04 | $18.45 | $18.45 | 36,533 | — | — |
| 2022-10-03 | $17.70 | $17.70 | 66,647 | — | — |
| 2022-09-30 | $18.15 | $18.15 | 35,007 | — | — |
| 2022-09-29 | $18.45 | $18.45 | 56,173 | — | — |
| 2022-09-28 | $20.25 | $20.25 | 95,600 | — | — |
| 2022-09-27 | $18.60 | $18.60 | 60,827 | — | — |
| 2022-09-26 | $18.15 | $18.15 | 58,360 | — | — |
| 2022-09-23 | $18.30 | $18.30 | 79,573 | — | — |
| 2022-09-22 | $17.70 | $17.70 | 78,033 | — | — |
| 2022-09-21 | $19.05 | $19.05 | 52,667 | — | — |
| 2022-09-20 | $18.90 | $18.90 | 55,320 | — | — |
| 2022-09-19 | $19.80 | $19.80 | 66,393 | — | — |
| 2022-09-16 | $19.50 | $19.50 | 73,280 | — | — |
| 2022-09-15 | $20.70 | $20.70 | 58,920 | — | — |
| 2022-09-14 | $21.15 | $21.15 | 55,660 | — | — |
| 2022-09-13 | $21.30 | $21.30 | 71,160 | — | — |
| 2022-09-12 | $23.55 | $23.55 | 84,120 | — | — |
| 2022-09-09 | $23.40 | $23.40 | 72,433 | — | — |
| 2022-09-08 | $21.30 | $21.30 | 36,987 | — | — |
| 2022-09-07 | $21.30 | $21.30 | 71,160 | — | — |
| 2022-09-06 | $20.85 | $20.85 | 67,227 | — | — |
| 2022-09-02 | $21.00 | $21.00 | 64,607 | — | — |
| 2022-09-01 | $21.45 | $21.45 | 71,707 | — | — |
| 2022-08-31 | $22.80 | $22.80 | 70,840 | — | — |
| 2022-08-30 | $23.40 | $23.40 | 68,620 | — | — |
| 2022-08-29 | $23.55 | $23.55 | 57,827 | — | — |
| 2022-08-26 | $23.85 | $23.85 | 53,280 | — | — |
| 2022-08-25 | $24.60 | $24.60 | 86,387 | — | — |
| 2022-08-24 | $24.15 | $24.15 | 80,993 | — | — |
| 2022-08-23 | $24.45 | $24.45 | 64,280 | — | — |
| 2022-08-22 | $25.05 | $25.05 | 70,027 | — | — |
| 2022-08-19 | $25.65 | $25.65 | 75,373 | — | — |
| 2022-08-18 | $27.60 | $27.60 | 26,280 | — | — |
| 2022-08-17 | $27.60 | $27.60 | 95,973 | — | — |
| 2022-08-16 | $30.60 | $30.60 | 90,673 | — | — |
| 2022-08-15 | $30.75 | $30.75 | 112,033 | — | — |
| 2022-08-12 | $32.85 | $32.85 | 546,260 | — | — |
| 2022-08-11 | $25.35 | $25.35 | 108,753 | — | — |
| 2022-08-10 | $25.50 | $25.50 | 178,087 | — | — |
| 2022-08-09 | $25.20 | $25.20 | 225,920 | — | — |
| 2022-08-08 | $26.25 | $26.25 | 248,907 | — | — |
| 2022-08-05 | $26.85 | $26.85 | 225,800 | — | — |
| 2022-08-04 | $27.15 | $27.15 | 316,413 | — | — |
| 2022-08-03 | $31.35 | $31.35 | 247,753 | — | — |
| 2022-08-02 | $33.00 | $33.00 | 87,060 | — | — |
| 2022-08-01 | $31.65 | $31.65 | 77,607 | — | — |
| 2022-07-29 | $31.65 | $31.65 | 62,973 | — | — |
| 2022-07-28 | $31.80 | $31.80 | 63,140 | — | — |
| 2022-07-27 | $31.65 | $31.65 | 55,073 | — | — |
| 2022-07-26 | $31.35 | $31.35 | 70,053 | — | — |
| 2022-07-25 | $34.20 | $34.20 | 53,040 | — | — |
| 2022-07-22 | $33.75 | $33.75 | 57,147 | — | — |
| 2022-07-21 | $37.05 | $37.05 | 73,633 | — | — |
| 2022-07-20 | $37.20 | $37.20 | 110,733 | — | — |
| 2022-07-19 | $34.35 | $34.35 | 52,940 | — | — |
| 2022-07-18 | $32.10 | $32.10 | 47,080 | — | — |
| 2022-07-15 | $32.85 | $32.85 | 59,080 | — | — |
| 2022-07-14 | $32.55 | $32.55 | 40,913 | — | — |
| 2022-07-13 | $34.80 | $34.80 | 47,733 | — | — |
| 2022-07-12 | $34.35 | $34.35 | 62,440 | — | — |
| 2022-07-11 | $33.90 | $33.90 | 39,853 | — | — |
| 2022-07-08 | $36.60 | $36.60 | 59,153 | — | — |
| 2022-07-07 | $38.10 | $38.10 | 41,327 | — | — |
| 2022-07-06 | $34.80 | $34.80 | 61,140 | — | — |
| 2022-07-05 | $37.20 | $37.20 | 105,840 | — | — |
| 2022-07-01 | $33.30 | $33.30 | 118,793 | — | — |
| 2022-06-30 | $32.70 | $32.70 | 77,380 | — | — |
| 2022-06-29 | $35.55 | $35.55 | 109,207 | — | — |
| 2022-06-28 | $36.60 | $36.60 | 132,960 | — | — |
| 2022-06-27 | $39.45 | $39.45 | 129,960 | — | — |
| 2022-06-24 | $42.75 | $42.75 | 592,307 | — | — |
| 2022-06-23 | $44.85 | $44.85 | 135,620 | — | — |
| 2022-06-22 | $45.00 | $45.00 | 96,553 | — | — |
| 2022-06-21 | $46.80 | $46.80 | 111,227 | — | — |
| 2022-06-17 | $50.55 | $50.55 | 83,160 | — | — |
| 2022-06-16 | $49.35 | $49.35 | 45,373 | — | — |
| 2022-06-15 | $54.15 | $54.15 | 60,840 | — | — |
| 2022-06-14 | $52.80 | $52.80 | 67,007 | — | — |
| 2022-06-13 | $52.20 | $52.20 | 65,033 | — | — |
| 2022-06-10 | $55.95 | $55.95 | 49,627 | — | — |
| 2022-06-09 | $62.10 | $62.10 | 64,993 | — | — |
| 2022-06-08 | $67.20 | $67.20 | 40,307 | — | — |
| 2022-06-07 | $68.25 | $68.25 | 76,013 | — | — |
| 2022-06-06 | $74.40 | $74.40 | 56,260 | — | — |
| 2022-06-03 | $73.65 | $73.65 | 33,973 | — | — |
| 2022-06-02 | $76.65 | $76.65 | 81,747 | — | — |
| 2022-06-01 | $72.45 | $72.45 | 75,880 | — | — |
| 2022-05-31 | $68.10 | $68.10 | 359,947 | — | — |
| 2022-05-27 | $74.10 | $74.10 | 68,420 | — | — |
| 2022-05-26 | $69.60 | $69.60 | 60,147 | — | — |
| 2022-05-25 | $72.90 | $72.90 | 41,560 | — | — |
| 2022-05-24 | $69.75 | $69.75 | 59,567 | — | — |
| 2022-05-23 | $75.00 | $75.00 | 71,573 | — | — |
| 2022-05-20 | $77.40 | $77.40 | 84,647 | — | — |
| 2022-05-19 | $73.95 | $73.95 | 60,700 | — | — |
| 2022-05-18 | $72.15 | $72.15 | 44,840 | — | — |
| 2022-05-17 | $76.05 | $76.05 | 77,220 | — | — |
| 2022-05-16 | $74.55 | $74.55 | 79,700 | — | — |
| 2022-05-13 | $75.15 | $75.15 | 130,187 | — | — |
| 2022-05-12 | $67.50 | $67.50 | 98,607 | — | — |
| 2022-05-11 | $60.90 | $60.90 | 83,640 | — | — |
| 2022-05-10 | $65.55 | $65.55 | 73,953 | — | — |
| 2022-05-09 | $70.35 | $70.35 | 80,820 | — | — |
| 2022-05-06 | $82.80 | $82.80 | 76,773 | — | — |
| 2022-05-05 | $81.00 | $81.00 | 87,027 | — | — |
| 2022-05-04 | $82.65 | $82.65 | 36,507 | — | — |
| 2022-05-03 | $79.05 | $79.05 | 40,727 | — | — |
| 2022-05-02 | $79.80 | $79.80 | 33,440 | — | — |
| 2022-04-29 | $75.15 | $75.15 | 32,807 | — | — |
| 2022-04-28 | $76.20 | $76.20 | 48,553 | — | — |
| 2022-04-27 | $67.80 | $67.80 | 28,207 | — | — |
| 2022-04-26 | $70.35 | $70.35 | 34,973 | — | — |
| 2022-04-25 | $75.15 | $75.15 | 49,013 | — | — |
| 2022-04-22 | $71.10 | $71.10 | 26,727 | — | — |
| 2022-04-21 | $71.40 | $71.40 | 39,380 | — | — |
| 2022-04-20 | $74.25 | $74.25 | 32,420 | — | — |
| 2022-04-19 | $75.00 | $75.00 | 37,867 | — | — |
| 2022-04-18 | $73.35 | $73.35 | 29,933 | — | — |
| 2022-04-14 | $78.30 | $78.30 | 31,153 | — | — |
| 2022-04-13 | $78.60 | $78.60 | 39,507 | — | — |
| 2022-04-12 | $77.55 | $77.55 | 36,553 | — | — |
| 2022-04-11 | $73.35 | $73.35 | 26,060 | — | — |
| 2022-04-08 | $72.00 | $72.00 | 32,233 | — | — |
| 2022-04-07 | $69.45 | $69.45 | 42,833 | — | — |
| 2022-04-06 | $69.75 | $69.75 | 59,620 | — | — |
| 2022-04-05 | $75.60 | $75.60 | 35,687 | — | — |
| 2022-04-04 | $79.65 | $79.65 | 37,020 | — | — |
| 2022-04-01 | $76.50 | $76.50 | 34,227 | — | — |
| 2022-03-31 | $75.45 | $75.45 | 24,287 | — | — |
| 2022-03-30 | $78.00 | $78.00 | 43,307 | — | — |
| 2022-03-29 | $85.80 | $85.80 | 37,080 | — | — |
| 2022-03-28 | $81.75 | $81.75 | 59,927 | — | — |
| 2022-03-25 | $84.45 | $84.45 | 42,460 | — | — |
| 2022-03-24 | $86.10 | $86.10 | 69,233 | — | — |
| 2022-03-23 | $92.55 | $92.55 | 85,147 | — | — |
| 2022-03-22 | $88.80 | $88.80 | 121,767 | — | — |
| 2022-03-21 | $82.65 | $82.65 | 65,360 | — | — |
| 2022-03-18 | $82.50 | $82.50 | 90,447 | — | — |
| 2022-03-17 | $73.20 | $73.20 | 44,080 | — | — |
| 2022-03-16 | $66.00 | $66.00 | 48,067 | — | — |
| 2022-03-15 | $60.75 | $60.75 | 34,920 | — | — |
| 2022-03-14 | $58.35 | $58.35 | 37,880 | — | — |
| 2022-03-11 | $60.00 | $60.00 | 27,373 | — | — |
| 2022-03-10 | $60.90 | $60.90 | 29,653 | — | — |
| 2022-03-09 | $61.80 | $61.80 | 43,647 | — | — |
| 2022-03-08 | $60.75 | $60.75 | 51,020 | — | — |
| 2022-03-07 | $62.10 | $62.10 | 45,193 | — | — |
| 2022-03-04 | $68.55 | $68.55 | 48,627 | — | — |
| 2022-03-03 | $72.30 | $72.30 | 60,180 | — | — |
| 2022-03-02 | $78.45 | $78.45 | 77,080 | — | — |
| 2022-03-01 | $76.65 | $76.65 | 67,073 | — | — |
| 2022-02-28 | $76.95 | $76.95 | 62,253 | — | — |
| 2022-02-25 | $67.35 | $67.35 | 73,900 | — | — |
| 2022-02-24 | $73.20 | $73.20 | 179,207 | — | — |
| 2022-02-23 | $57.90 | $57.90 | 49,587 | — | — |
| 2022-02-22 | $57.90 | $57.90 | 37,927 | — | — |
| 2022-02-18 | $60.75 | $60.75 | 21,740 | — | — |
| 2022-02-17 | $62.10 | $62.10 | 27,513 | — | — |
| 2022-02-16 | $64.80 | $64.80 | 29,740 | — | — |
| 2022-02-15 | $63.30 | $63.30 | 32,300 | — | — |
| 2022-02-14 | $59.10 | $59.10 | 25,027 | — | — |
| 2022-02-11 | $58.35 | $58.35 | 29,913 | — | — |
| 2022-02-10 | $59.70 | $59.70 | 36,113 | — | — |
| 2022-02-09 | $58.20 | $58.20 | 19,933 | — | — |
| 2022-02-08 | $56.10 | $56.10 | 13,653 | — | — |
| 2022-02-07 | $55.80 | $55.80 | 17,747 | — | — |
| 2022-02-04 | $54.45 | $54.45 | 22,007 | — | — |
| 2022-02-03 | $55.80 | $55.80 | 34,053 | — | — |
| 2022-02-02 | $54.60 | $54.60 | 31,160 | — | — |
| 2022-02-01 | $56.70 | $56.70 | 28,520 | — | — |
| 2022-01-31 | $54.60 | $54.60 | 45,920 | — | — |
| 2022-01-28 | $49.50 | $49.50 | 55,147 | — | — |
| 2022-01-27 | $48.30 | $48.30 | 40,540 | — | — |
| 2022-01-26 | $48.90 | $48.90 | 34,447 | — | — |
| 2022-01-25 | $53.55 | $53.55 | 42,893 | — | — |
| 2022-01-24 | $53.10 | $53.10 | 105,553 | — | — |
| 2022-01-21 | $54.30 | $54.30 | 49,007 | — | — |
| 2022-01-20 | $56.25 | $56.25 | 56,327 | — | — |
| 2022-01-19 | $58.50 | $58.50 | 38,413 | — | — |
| 2022-01-18 | $62.10 | $62.10 | 31,773 | — | — |
| 2022-01-14 | $65.55 | $65.55 | 54,453 | — | — |
| 2022-01-13 | $69.00 | $69.00 | 48,667 | — | — |
| 2022-01-12 | $75.00 | $75.00 | 56,267 | — | — |
| 2022-01-11 | $75.00 | $75.00 | 65,007 | — | — |
| 2022-01-10 | $76.20 | $76.20 | 65,640 | — | — |
| 2022-01-07 | $83.55 | $83.55 | 54,207 | — | — |
| 2022-01-06 | $89.40 | $89.40 | 40,533 | — | — |
| 2022-01-05 | $91.05 | $91.05 | 42,753 | — | — |
| 2022-01-04 | $100.95 | $100.95 | 25,073 | — | — |
| 2022-01-03 | $103.35 | $103.35 | 31,767 | — | — |