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
- 2021-09-27 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 | $3.37 | $3.37 | 80,850 | — | — |
| 2022-12-29 | $3.47 | $3.47 | 33,000 | — | — |
| 2022-12-28 | $3.36 | $3.36 | 84,950 | — | — |
| 2022-12-27 | $3.30 | $3.30 | 51,983 | — | — |
| 2022-12-23 | $3.30 | $3.30 | 68,567 | — | — |
| 2022-12-22 | $3.73 | $3.73 | 78,183 | — | — |
| 2022-12-21 | $3.92 | $3.92 | 37,200 | — | — |
| 2022-12-20 | $3.92 | $3.92 | 39,383 | — | — |
| 2022-12-19 | $3.88 | $3.88 | 93,333 | — | — |
| 2022-12-16 | $3.47 | $3.47 | 195,433 | — | — |
| 2022-12-15 | $3.70 | $3.70 | 192,800 | — | — |
| 2022-12-14 | $4.20 | $4.20 | 121,583 | — | — |
| 2022-12-13 | $4.18 | $4.18 | 147,383 | — | — |
| 2022-12-12 | $4.37 | $4.37 | 144,950 | — | — |
| 2022-12-09 | $4.74 | $4.74 | 121,867 | — | — |
| 2022-12-08 | $5.55 | $5.55 | 37,800 | — | — |
| 2022-12-07 | $5.69 | $5.69 | 56,167 | — | — |
| 2022-12-06 | $6.06 | $6.06 | 40,817 | — | — |
| 2022-12-05 | $6.48 | $6.48 | 55,433 | — | — |
| 2022-12-02 | $6.54 | $6.54 | 50,133 | — | — |
| 2022-12-01 | $6.54 | $6.54 | 69,333 | — | — |
| 2022-11-30 | $6.99 | $6.99 | 110,467 | — | — |
| 2022-11-29 | $6.66 | $6.66 | 67,400 | — | — |
| 2022-11-28 | $6.42 | $6.42 | 61,567 | — | — |
| 2022-11-25 | $7.02 | $7.02 | 13,850 | — | — |
| 2022-11-23 | $7.14 | $7.14 | 42,817 | — | — |
| 2022-11-22 | $6.66 | $6.66 | 46,717 | — | — |
| 2022-11-21 | $6.96 | $6.96 | 22,883 | — | — |
| 2022-11-18 | $7.02 | $7.02 | 60,117 | — | — |
| 2022-11-17 | $7.14 | $7.14 | 58,000 | — | — |
| 2022-11-16 | $7.92 | $7.92 | 42,367 | — | — |
| 2022-11-15 | $8.28 | $8.28 | 81,700 | — | — |
| 2022-11-14 | $8.28 | $8.28 | 57,583 | — | — |
| 2022-11-11 | $9.12 | $9.12 | 53,533 | — | — |
| 2022-11-10 | $9.12 | $9.12 | 118,583 | — | — |
| 2022-11-09 | $9.54 | $9.54 | 28,500 | — | — |
| 2022-11-08 | $10.50 | $10.50 | 58,217 | — | — |
| 2022-11-07 | $11.88 | $11.88 | 56,417 | — | — |
| 2022-11-04 | $12.18 | $12.18 | 57,917 | — | — |
| 2022-11-03 | $12.00 | $12.00 | 30,533 | — | — |
| 2022-11-02 | $11.94 | $11.94 | 60,033 | — | — |
| 2022-11-01 | $12.12 | $12.12 | 60,917 | — | — |
| 2022-10-31 | $12.12 | $12.12 | 35,950 | — | — |
| 2022-10-28 | $12.00 | $12.00 | 44,933 | — | — |
| 2022-10-27 | $11.16 | $11.16 | 49,617 | — | — |
| 2022-10-26 | $11.16 | $11.16 | 100,383 | — | — |
| 2022-10-25 | $11.04 | $11.04 | 97,700 | — | — |
| 2022-10-24 | $10.80 | $10.80 | 68,700 | — | — |
| 2022-10-21 | $11.04 | $11.04 | 53,733 | — | — |
| 2022-10-20 | $11.22 | $11.22 | 112,333 | — | — |
| 2022-10-19 | $11.94 | $11.94 | 50,283 | — | — |
| 2022-10-18 | $11.82 | $11.82 | 78,767 | — | — |
| 2022-10-17 | $12.06 | $12.06 | 76,017 | — | — |
| 2022-10-14 | $12.54 | $12.54 | 17,533 | — | — |
| 2022-10-13 | $13.02 | $13.02 | 40,517 | — | — |
| 2022-10-12 | $12.48 | $12.48 | 24,133 | — | — |
| 2022-10-11 | $12.30 | $12.30 | 72,817 | — | — |
| 2022-10-10 | $12.54 | $12.54 | 22,750 | — | — |
| 2022-10-07 | $13.26 | $13.26 | 31,483 | — | — |
| 2022-10-06 | $14.10 | $14.10 | 30,517 | — | — |
| 2022-10-05 | $14.46 | $14.46 | 47,867 | — | — |
| 2022-10-04 | $14.10 | $14.10 | 76,817 | — | — |
| 2022-10-03 | $13.62 | $13.62 | 50,050 | — | — |
| 2022-09-30 | $13.32 | $13.32 | 50,150 | — | — |
| 2022-09-29 | $13.56 | $13.56 | 68,733 | — | — |
| 2022-09-28 | $13.92 | $13.92 | 45,633 | — | — |
| 2022-09-27 | $13.44 | $13.44 | 24,150 | — | — |
| 2022-09-26 | $13.56 | $13.56 | 51,133 | — | — |
| 2022-09-23 | $14.58 | $14.58 | 49,500 | — | — |
| 2022-09-22 | $14.46 | $14.46 | 46,433 | — | — |
| 2022-09-21 | $14.88 | $14.88 | 45,550 | — | — |
| 2022-09-20 | $15.54 | $15.54 | 54,250 | — | — |
| 2022-09-19 | $16.38 | $16.38 | 99,717 | — | — |
| 2022-09-16 | $16.98 | $16.98 | 694,767 | — | — |
| 2022-09-15 | $17.58 | $17.58 | 101,550 | — | — |
| 2022-09-14 | $17.76 | $17.76 | 82,783 | — | — |
| 2022-09-13 | $19.02 | $19.02 | 56,333 | — | — |
| 2022-09-12 | $20.82 | $20.82 | 97,850 | — | — |
| 2022-09-09 | $23.40 | $23.40 | 76,117 | — | — |
| 2022-09-08 | $22.80 | $22.80 | 43,783 | — | — |
| 2022-09-07 | $21.84 | $21.84 | 49,683 | — | — |
| 2022-09-06 | $20.52 | $20.52 | 75,800 | — | — |
| 2022-09-02 | $20.22 | $20.22 | 37,817 | — | — |
| 2022-09-01 | $19.80 | $19.80 | 60,483 | — | — |
| 2022-08-31 | $19.68 | $19.68 | 45,783 | — | — |
| 2022-08-30 | $19.50 | $19.50 | 56,533 | — | — |
| 2022-08-29 | $20.22 | $20.22 | 32,183 | — | — |
| 2022-08-26 | $20.22 | $20.22 | 45,767 | — | — |
| 2022-08-25 | $20.40 | $20.40 | 23,833 | — | — |
| 2022-08-24 | $20.64 | $20.64 | 23,000 | — | — |
| 2022-08-23 | $19.44 | $19.44 | 24,583 | — | — |
| 2022-08-22 | $18.84 | $18.84 | 33,800 | — | — |
| 2022-08-19 | $19.98 | $19.98 | 31,167 | — | — |
| 2022-08-18 | $20.28 | $20.28 | 13,700 | — | — |
| 2022-08-17 | $20.04 | $20.04 | 20,950 | — | — |
| 2022-08-16 | $22.08 | $22.08 | 30,950 | — | — |
| 2022-08-15 | $21.60 | $21.60 | 28,167 | — | — |
| 2022-08-12 | $22.32 | $22.32 | 39,650 | — | — |
| 2022-08-11 | $20.64 | $20.64 | 27,750 | — | — |
| 2022-08-10 | $20.76 | $20.76 | 34,817 | — | — |
| 2022-08-09 | $19.38 | $19.38 | 15,117 | — | — |
| 2022-08-08 | $19.86 | $19.86 | 22,717 | — | — |
| 2022-08-05 | $19.56 | $19.56 | 27,983 | — | — |
| 2022-08-04 | $19.98 | $19.98 | 24,117 | — | — |
| 2022-08-03 | $19.56 | $19.56 | 25,483 | — | — |
| 2022-08-02 | $19.20 | $19.20 | 25,867 | — | — |
| 2022-08-01 | $18.60 | $18.60 | 31,133 | — | — |
| 2022-07-29 | $20.10 | $20.10 | 27,700 | — | — |
| 2022-07-28 | $20.16 | $20.16 | 20,500 | — | — |
| 2022-07-27 | $19.68 | $19.68 | 31,800 | — | — |
| 2022-07-26 | $19.62 | $19.62 | 27,600 | — | — |
| 2022-07-25 | $20.40 | $20.40 | 37,417 | — | — |
| 2022-07-22 | $19.50 | $19.50 | 50,217 | — | — |
| 2022-07-21 | $19.80 | $19.80 | 27,950 | — | — |
| 2022-07-20 | $19.62 | $19.62 | 31,317 | — | — |
| 2022-07-19 | $19.20 | $19.20 | 30,233 | — | — |
| 2022-07-18 | $17.70 | $17.70 | 33,400 | — | — |
| 2022-07-15 | $17.82 | $17.82 | 41,217 | — | — |
| 2022-07-14 | $17.70 | $17.70 | 30,483 | — | — |
| 2022-07-13 | $17.46 | $17.46 | 13,250 | — | — |
| 2022-07-12 | $17.46 | $17.46 | 21,700 | — | — |
| 2022-07-11 | $17.70 | $17.70 | 55,117 | — | — |
| 2022-07-08 | $17.88 | $17.88 | 35,600 | — | — |
| 2022-07-07 | $17.94 | $17.94 | 39,983 | — | — |
| 2022-07-06 | $16.68 | $16.68 | 25,700 | — | — |
| 2022-07-05 | $17.22 | $17.22 | 87,183 | — | — |
| 2022-07-01 | $16.02 | $16.02 | 22,383 | — | — |
| 2022-06-30 | $15.96 | $15.96 | 54,533 | — | — |
| 2022-06-29 | $15.60 | $15.60 | 54,050 | — | — |
| 2022-06-28 | $16.68 | $16.68 | 50,583 | — | — |
| 2022-06-27 | $16.56 | $16.56 | 68,383 | — | — |
| 2022-06-24 | $16.86 | $16.86 | 1,274,767 | — | — |
| 2022-06-23 | $16.92 | $16.92 | 97,083 | — | — |
| 2022-06-22 | $16.80 | $16.80 | 111,817 | — | — |
| 2022-06-21 | $17.40 | $17.40 | 115,017 | — | — |
| 2022-06-17 | $18.30 | $18.30 | 184,367 | — | — |
| 2022-06-16 | $18.72 | $18.72 | 113,317 | — | — |
| 2022-06-15 | $19.32 | $19.32 | 99,567 | — | — |
| 2022-06-14 | $17.64 | $17.64 | 64,617 | — | — |
| 2022-06-13 | $17.16 | $17.16 | 75,700 | — | — |
| 2022-06-10 | $18.36 | $18.36 | 34,000 | — | — |
| 2022-06-09 | $19.56 | $19.56 | 58,017 | — | — |
| 2022-06-08 | $21.96 | $21.96 | 73,183 | — | — |
| 2022-06-07 | $22.56 | $22.56 | 92,867 | — | — |
| 2022-06-06 | $27.24 | $27.24 | 121,617 | — | — |
| 2022-06-03 | $25.56 | $25.56 | 53,767 | — | — |
| 2022-06-02 | $26.94 | $26.94 | 49,867 | — | — |
| 2022-06-01 | $26.22 | $26.22 | 52,967 | — | — |
| 2022-05-31 | $25.74 | $25.74 | 197,133 | — | — |
| 2022-05-27 | $25.20 | $25.20 | 46,600 | — | — |
| 2022-05-26 | $24.12 | $24.12 | 30,000 | — | — |
| 2022-05-25 | $23.94 | $23.94 | 30,217 | — | — |
| 2022-05-24 | $24.00 | $24.00 | 58,300 | — | — |
| 2022-05-23 | $24.30 | $24.30 | 30,383 | — | — |
| 2022-05-20 | $24.54 | $24.54 | 32,567 | — | — |
| 2022-05-19 | $24.30 | $24.30 | 61,067 | — | — |
| 2022-05-18 | $23.10 | $23.10 | 42,533 | — | — |
| 2022-05-17 | $23.46 | $23.46 | 43,717 | — | — |
| 2022-05-16 | $22.62 | $22.62 | 53,700 | — | — |
| 2022-05-13 | $22.86 | $22.86 | 71,067 | — | — |
| 2022-05-12 | $20.46 | $20.46 | 78,050 | — | — |
| 2022-05-11 | $18.66 | $18.66 | 129,533 | — | — |
| 2022-05-10 | $18.72 | $18.72 | 94,383 | — | — |
| 2022-05-09 | $21.57 | $21.57 | 68,150 | — | — |
| 2022-05-06 | $24.72 | $24.72 | 28,167 | — | — |
| 2022-05-05 | $25.08 | $25.08 | 33,033 | — | — |
| 2022-05-04 | $26.46 | $26.46 | 49,450 | — | — |
| 2022-05-03 | $26.52 | $26.52 | 37,117 | — | — |
| 2022-05-02 | $27.36 | $27.36 | 51,300 | — | — |
| 2022-04-29 | $28.20 | $28.20 | 45,967 | — | — |
| 2022-04-28 | $28.68 | $28.68 | 47,817 | — | — |
| 2022-04-27 | $27.96 | $27.96 | 49,983 | — | — |
| 2022-04-26 | $28.14 | $28.14 | 36,267 | — | — |
| 2022-04-25 | $29.16 | $29.16 | 46,550 | — | — |
| 2022-04-22 | $28.26 | $28.26 | 42,550 | — | — |
| 2022-04-21 | $27.24 | $27.24 | 25,183 | — | — |
| 2022-04-20 | $27.90 | $27.90 | 49,200 | — | — |
| 2022-04-19 | $27.00 | $27.00 | 49,717 | — | — |
| 2022-04-18 | $26.76 | $26.76 | 51,033 | — | — |
| 2022-04-14 | $26.88 | $26.88 | 75,350 | — | — |
| 2022-04-13 | $27.84 | $27.84 | 46,267 | — | — |
| 2022-04-12 | $29.88 | $29.88 | 36,317 | — | — |
| 2022-04-11 | $29.76 | $29.76 | 95,917 | — | — |
| 2022-04-08 | $33.48 | $33.48 | 35,183 | — | — |
| 2022-04-07 | $35.10 | $35.10 | 37,567 | — | — |
| 2022-04-06 | $40.98 | $40.98 | 15,900 | — | — |
| 2022-04-05 | $42.24 | $42.24 | 24,167 | — | — |
| 2022-04-04 | $41.82 | $41.82 | 21,567 | — | — |
| 2022-04-01 | $40.20 | $40.20 | 27,067 | — | — |
| 2022-03-31 | $39.90 | $39.90 | 36,817 | — | — |
| 2022-03-30 | $38.40 | $38.40 | 41,000 | — | — |
| 2022-03-29 | $35.52 | $35.52 | 44,333 | — | — |
| 2022-03-28 | $34.80 | $34.80 | 62,300 | — | — |
| 2022-03-25 | $38.76 | $38.76 | 29,117 | — | — |
| 2022-03-24 | $43.74 | $43.74 | 17,883 | — | — |
| 2022-03-23 | $41.94 | $41.94 | 18,000 | — | — |
| 2022-03-22 | $43.26 | $43.26 | 41,883 | — | — |
| 2022-03-21 | $41.40 | $41.40 | 23,217 | — | — |
| 2022-03-18 | $38.16 | $38.16 | 52,767 | — | — |
| 2022-03-17 | $38.58 | $38.58 | 28,800 | — | — |
| 2022-03-16 | $35.82 | $35.82 | 16,983 | — | — |
| 2022-03-15 | $32.70 | $32.70 | 12,100 | — | — |
| 2022-03-14 | $32.34 | $32.34 | 9,117 | — | — |
| 2022-03-11 | $31.98 | $31.98 | 26,200 | — | — |
| 2022-03-10 | $32.76 | $32.76 | 8,367 | — | — |
| 2022-03-09 | $32.10 | $32.10 | 27,500 | — | — |
| 2022-03-08 | $32.22 | $32.22 | 38,200 | — | — |
| 2022-03-07 | $33.30 | $33.30 | 13,167 | — | — |
| 2022-03-04 | $34.98 | $34.98 | 10,433 | — | — |
| 2022-03-03 | $35.04 | $35.04 | 8,150 | — | — |
| 2022-03-02 | $36.00 | $36.00 | 9,267 | — | — |
| 2022-03-01 | $36.66 | $36.66 | 10,933 | — | — |
| 2022-02-28 | $36.18 | $36.18 | 10,300 | — | — |
| 2022-02-25 | $35.64 | $35.64 | 12,167 | — | — |
| 2022-02-24 | $34.74 | $34.74 | 25,883 | — | — |
| 2022-02-23 | $34.38 | $34.38 | 9,150 | — | — |
| 2022-02-22 | $35.70 | $35.70 | 20,733 | — | — |
| 2022-02-18 | $36.00 | $36.00 | 12,517 | — | — |
| 2022-02-17 | $36.66 | $36.66 | 10,017 | — | — |
| 2022-02-16 | $37.02 | $37.02 | 24,533 | — | — |
| 2022-02-15 | $38.88 | $38.88 | 18,150 | — | — |
| 2022-02-14 | $39.78 | $39.78 | 10,267 | — | — |
| 2022-02-11 | $40.92 | $40.92 | 18,450 | — | — |
| 2022-02-10 | $41.34 | $41.34 | 16,683 | — | — |
| 2022-02-09 | $41.94 | $41.94 | 45,550 | — | — |
| 2022-02-08 | $42.12 | $42.12 | 17,117 | — | — |
| 2022-02-07 | $40.68 | $40.68 | 22,017 | — | — |
| 2022-02-04 | $40.56 | $40.56 | 16,500 | — | — |
| 2022-02-03 | $39.12 | $39.12 | 21,283 | — | — |
| 2022-02-02 | $37.62 | $37.62 | 30,950 | — | — |
| 2022-02-01 | $38.46 | $38.46 | 30,750 | — | — |
| 2022-01-31 | $34.80 | $34.80 | 51,550 | — | — |
| 2022-01-28 | $32.16 | $32.16 | 29,300 | — | — |
| 2022-01-27 | $34.98 | $34.98 | 40,117 | — | — |
| 2022-01-26 | $36.42 | $36.42 | 18,650 | — | — |
| 2022-01-25 | $38.04 | $38.04 | 42,750 | — | — |
| 2022-01-24 | $41.70 | $41.70 | 58,017 | — | — |
| 2022-01-21 | $46.80 | $46.80 | 17,317 | — | — |
| 2022-01-20 | $47.10 | $47.10 | 14,750 | — | — |
| 2022-01-19 | $45.96 | $45.96 | 18,600 | — | — |
| 2022-01-18 | $46.38 | $46.38 | 17,183 | — | — |
| 2022-01-14 | $46.74 | $46.74 | 27,067 | — | — |
| 2022-01-13 | $48.66 | $48.66 | 18,017 | — | — |
| 2022-01-12 | $48.96 | $48.96 | 12,683 | — | — |
| 2022-01-11 | $49.98 | $49.98 | 27,717 | — | — |
| 2022-01-10 | $47.94 | $47.94 | 27,683 | — | — |
| 2022-01-07 | $51.42 | $51.42 | 18,217 | — | — |
| 2022-01-06 | $50.16 | $50.16 | 29,817 | — | — |
| 2022-01-05 | $53.52 | $53.52 | 31,383 | — | — |
| 2022-01-04 | $58.14 | $58.14 | 30,733 | — | — |
| 2022-01-03 | $58.86 | $58.86 | 24,183 | — | — |