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
- 2011-01-03 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 | $3.54 | $5.57 | 103,600 | — | — |
| 2022-12-29 | $3.36 | $5.29 | 56,200 | — | — |
| 2022-12-28 | $3.17 | $4.99 | 56,400 | — | — |
| 2022-12-27 | $3.05 | $4.80 | 136,100 | — | — |
| 2022-12-23 | $3.28 | $5.16 | 65,000 | — | — |
| 2022-12-22 | $3.44 | $5.41 | 51,700 | — | — |
| 2022-12-21 | $3.56 | $5.60 | 203,500 | — | — |
| 2022-12-20 | $3.52 | $5.54 | 53,000 | — | — |
| 2022-12-19 | $3.49 | $5.49 | 54,200 | — | — |
| 2022-12-16 | $3.60 | $5.67 | 71,600 | — | — |
| 2022-12-15 | $3.57 | $5.62 | 65,200 | — | — |
| 2022-12-14 | $3.60 | $5.67 | 149,300 | — | — |
| 2022-12-13 | $3.43 | $5.40 | 149,300 | — | — |
| 2022-12-12 | $3.48 | $5.48 | 247,300 | — | — |
| 2022-12-09 | $3.69 | $5.81 | 169,400 | — | — |
| 2022-12-08 | $3.90 | $6.14 | 58,000 | — | — |
| 2022-12-07 | $3.94 | $6.20 | 235,900 | — | — |
| 2022-12-06 | $3.99 | $6.28 | 171,000 | — | — |
| 2022-12-05 | $4.24 | $6.67 | 208,900 | — | — |
| 2022-12-02 | $4.31 | $6.78 | 272,500 | — | — |
| 2022-12-01 | $4.10 | $6.45 | 383,400 | — | — |
| 2022-11-30 | $3.80 | $5.98 | 504,000 | — | — |
| 2022-11-29 | $3.73 | $5.87 | 115,100 | — | — |
| 2022-11-28 | $3.83 | $6.03 | 224,100 | — | — |
| 2022-11-25 | $3.85 | $6.06 | 124,800 | — | — |
| 2022-11-23 | $3.59 | $5.65 | 309,100 | — | — |
| 2022-11-22 | $3.43 | $5.40 | 293,400 | — | — |
| 2022-11-21 | $3.40 | $5.35 | 197,200 | — | — |
| 2022-11-18 | $3.42 | $5.38 | 298,600 | — | — |
| 2022-11-17 | $3.44 | $5.41 | 322,200 | — | — |
| 2022-11-16 | $3.40 | $5.35 | 533,400 | — | — |
| 2022-11-15 | $3.60 | $5.67 | 634,500 | — | — |
| 2022-11-14 | $3.90 | $6.14 | 722,327 | — | — |
| 2022-11-11 | $4.80 | $7.56 | 82,640 | — | — |
| 2022-11-10 | $4.80 | $7.56 | 111,667 | — | — |
| 2022-11-09 | $4.65 | $7.32 | 185,500 | — | — |
| 2022-11-08 | $4.50 | $7.08 | 114,033 | — | — |
| 2022-11-07 | $4.20 | $6.61 | 88,767 | — | — |
| 2022-11-04 | $4.05 | $6.37 | 117,360 | — | — |
| 2022-11-03 | $4.20 | $6.61 | 91,433 | — | — |
| 2022-11-02 | $4.20 | $6.61 | 155,333 | — | — |
| 2022-11-01 | $4.35 | $6.85 | 131,360 | — | — |
| 2022-10-31 | $4.50 | $7.08 | 178,467 | — | — |
| 2022-10-28 | $4.35 | $6.85 | 96,660 | — | — |
| 2022-10-27 | $4.20 | $6.61 | 137,853 | — | — |
| 2022-10-26 | $4.35 | $6.85 | 166,433 | — | — |
| 2022-10-25 | $4.35 | $6.85 | 95,573 | — | — |
| 2022-10-24 | $4.35 | $6.85 | 282,240 | — | — |
| 2022-10-21 | $4.35 | $6.85 | 131,140 | — | — |
| 2022-10-20 | $4.50 | $7.08 | 73,400 | — | — |
| 2022-10-19 | $4.50 | $7.08 | 60,173 | — | — |
| 2022-10-18 | $4.50 | $7.08 | 90,440 | — | — |
| 2022-10-17 | $4.65 | $7.32 | 200,520 | — | — |
| 2022-10-14 | $4.05 | $6.37 | 74,793 | — | — |
| 2022-10-13 | $4.20 | $6.61 | 112,227 | — | — |
| 2022-10-12 | $4.05 | $6.37 | 161,347 | — | — |
| 2022-10-11 | $4.35 | $6.85 | 88,287 | — | — |
| 2022-10-10 | $4.50 | $7.08 | 171,667 | — | — |
| 2022-10-07 | $4.65 | $7.32 | 293,200 | — | — |
| 2022-10-06 | $4.35 | $6.85 | 414,000 | — | — |
| 2022-10-05 | $5.10 | $8.03 | 968,813 | — | — |
| 2022-10-04 | $4.35 | $6.85 | 368,473 | — | — |
| 2022-10-03 | $4.05 | $6.37 | 187,020 | — | — |
| 2022-09-30 | $4.05 | $6.37 | 358,300 | — | — |
| 2022-09-29 | $3.60 | $5.67 | 329,907 | — | — |
| 2022-09-28 | $3.30 | $5.19 | 138,520 | — | — |
| 2022-09-27 | $3.30 | $5.19 | 96,313 | — | — |
| 2022-09-26 | $3.45 | $5.43 | 133,547 | — | — |
| 2022-09-23 | $3.45 | $5.43 | 138,207 | — | — |
| 2022-09-22 | $3.75 | $5.90 | 164,333 | — | — |
| 2022-09-21 | $3.60 | $5.67 | 104,287 | — | — |
| 2022-09-20 | $3.60 | $5.67 | 81,393 | — | — |
| 2022-09-19 | $3.75 | $5.90 | 122,647 | — | — |
| 2022-09-16 | $3.75 | $5.90 | 120,093 | — | — |
| 2022-09-15 | $4.05 | $6.37 | 114,807 | — | — |
| 2022-09-14 | $4.05 | $6.37 | 135,173 | — | — |
| 2022-09-13 | $4.05 | $6.37 | 200,613 | — | — |
| 2022-09-12 | $4.20 | $6.61 | 112,347 | — | — |
| 2022-09-09 | $4.20 | $6.61 | 156,153 | — | — |
| 2022-09-08 | $4.20 | $6.61 | 113,727 | — | — |
| 2022-09-07 | $4.35 | $6.85 | 112,973 | — | — |
| 2022-09-06 | $4.35 | $6.85 | 184,873 | — | — |
| 2022-09-02 | $4.20 | $6.61 | 227,773 | — | — |
| 2022-09-01 | $4.20 | $6.61 | 266,647 | — | — |
| 2022-08-31 | $4.35 | $6.85 | 225,287 | — | — |
| 2022-08-30 | $4.35 | $6.85 | 219,713 | — | — |
| 2022-08-29 | $4.50 | $7.08 | 320,387 | — | — |
| 2022-08-26 | $4.65 | $7.32 | 444,827 | — | — |
| 2022-08-25 | $4.50 | $7.08 | 477,340 | — | — |
| 2022-08-24 | $4.95 | $7.79 | 647,227 | — | — |
| 2022-08-23 | $4.50 | $7.08 | 617,953 | — | — |
| 2022-08-22 | $4.95 | $7.79 | 1,777,533 | — | — |
| 2022-08-19 | $4.50 | $7.08 | 646,400 | — | — |
| 2022-08-18 | $4.65 | $7.32 | 445,867 | — | — |
| 2022-08-17 | $4.65 | $7.32 | 836,713 | — | — |
| 2022-08-16 | $5.40 | $8.50 | 605,140 | — | — |
| 2022-08-15 | $5.40 | $8.50 | 1,394,667 | — | — |
| 2022-08-12 | $5.10 | $8.03 | 3,913,673 | — | — |
| 2022-08-11 | $9.30 | $14.64 | 1,227,907 | — | — |
| 2022-08-10 | $7.80 | $12.28 | 1,229,953 | — | — |
| 2022-08-09 | $6.15 | $9.68 | 409,140 | — | — |
| 2022-08-08 | $5.25 | $8.26 | 210,847 | — | — |
| 2022-08-05 | $5.25 | $8.26 | 311,647 | — | — |
| 2022-08-04 | $6.00 | $9.44 | 555,833 | — | — |
| 2022-08-03 | $5.85 | $9.21 | 346,600 | — | — |
| 2022-08-02 | $5.70 | $8.97 | 993,440 | — | — |
| 2022-08-01 | $5.40 | $8.50 | 974,967 | — | — |
| 2022-07-29 | $4.20 | $6.61 | 237,580 | — | — |
| 2022-07-28 | $4.50 | $7.08 | 1,388,080 | — | — |
| 2022-07-27 | $3.60 | $5.67 | 202,200 | — | — |
| 2022-07-26 | $3.60 | $5.67 | 182,520 | — | — |
| 2022-07-25 | $3.45 | $5.43 | 293,347 | — | — |
| 2022-07-22 | $3.60 | $5.67 | 278,387 | — | — |
| 2022-07-21 | $3.75 | $5.90 | 191,207 | — | — |
| 2022-07-20 | $3.60 | $5.67 | 425,400 | — | — |
| 2022-07-19 | $3.75 | $5.90 | 738,673 | — | — |
| 2022-07-18 | $3.45 | $5.43 | 1,414,613 | — | — |
| 2022-07-15 | $8.25 | $12.99 | 133,807 | — | — |
| 2022-07-14 | $8.25 | $12.99 | 36,613 | — | — |
| 2022-07-13 | $8.25 | $12.99 | 27,660 | — | — |
| 2022-07-12 | $8.55 | $13.46 | 44,427 | — | — |
| 2022-07-11 | $9.15 | $14.40 | 17,827 | — | — |
| 2022-07-08 | $9.45 | $14.87 | 33,613 | — | — |
| 2022-07-07 | $9.45 | $14.87 | 94,013 | — | — |
| 2022-07-06 | $9.60 | $15.11 | 136,560 | — | — |
| 2022-07-05 | $8.85 | $13.93 | 55,573 | — | — |
| 2022-07-01 | $9.00 | $14.17 | 48,113 | — | — |
| 2022-06-30 | $8.25 | $12.99 | 22,093 | — | — |
| 2022-06-29 | $8.70 | $13.69 | 49,660 | — | — |
| 2022-06-28 | $9.30 | $14.64 | 27,680 | — | — |
| 2022-06-27 | $9.90 | $15.58 | 45,393 | — | — |
| 2022-06-24 | $9.90 | $15.58 | 27,480 | — | — |
| 2022-06-23 | $10.05 | $15.82 | 60,073 | — | — |
| 2022-06-22 | $10.20 | $16.06 | 132,967 | — | — |
| 2022-06-21 | $10.35 | $16.29 | 64,613 | — | — |
| 2022-06-17 | $9.90 | $15.58 | 55,287 | — | — |
| 2022-06-16 | $10.35 | $16.29 | 94,887 | — | — |
| 2022-06-15 | $10.35 | $16.29 | 87,533 | — | — |
| 2022-06-14 | $10.95 | $17.24 | 514,647 | — | — |
| 2022-06-13 | $10.05 | $15.82 | 80,880 | — | — |
| 2022-06-10 | $11.10 | $17.47 | 366,153 | — | — |
| 2022-06-09 | $10.20 | $16.06 | 59,280 | — | — |
| 2022-06-08 | $10.20 | $16.06 | 65,800 | — | — |
| 2022-06-07 | $10.65 | $16.76 | 71,147 | — | — |
| 2022-06-06 | $10.65 | $16.76 | 130,580 | — | — |
| 2022-06-03 | $10.05 | $15.82 | 77,867 | — | — |
| 2022-06-02 | $10.20 | $16.06 | 101,440 | — | — |
| 2022-06-01 | $10.80 | $17.00 | 129,040 | — | — |
| 2022-05-31 | $11.10 | $17.47 | 719,800 | — | — |
| 2022-05-27 | $9.90 | $15.58 | 822,820 | — | — |
| 2022-05-26 | $27.30 | $42.97 | 12,047 | — | — |
| 2022-05-25 | $28.95 | $45.57 | 10,900 | — | — |
| 2022-05-24 | $30.75 | $48.40 | 4,747 | — | — |
| 2022-05-23 | $35.40 | $55.72 | 5,907 | — | — |
| 2022-05-20 | $42.15 | $66.35 | 673 | — | — |
| 2022-05-19 | $41.70 | $65.64 | 2,087 | — | — |
| 2022-05-18 | $41.70 | $65.64 | 1,093 | — | — |
| 2022-05-17 | $44.40 | $69.89 | 2,313 | — | — |
| 2022-05-16 | $41.55 | $65.40 | 667 | — | — |
| 2022-05-13 | $37.80 | $59.50 | 1,380 | — | — |
| 2022-05-12 | $33.90 | $53.36 | 1,873 | — | — |
| 2022-05-11 | $35.25 | $55.48 | 653 | — | — |
| 2022-05-10 | $38.25 | $60.21 | 627 | — | — |
| 2022-05-09 | $37.95 | $59.73 | 687 | — | — |
| 2022-05-06 | $40.65 | $63.98 | 273 | — | — |
| 2022-05-05 | $41.70 | $65.64 | 1,247 | — | — |
| 2022-05-04 | $41.85 | $65.87 | 1,333 | — | — |
| 2022-05-03 | $40.50 | $63.75 | 3,507 | — | — |
| 2022-05-02 | $35.10 | $55.25 | 4,187 | — | — |
| 2022-04-29 | $39.15 | $61.62 | 833 | — | — |
| 2022-04-28 | $39.45 | $62.10 | 787 | — | — |
| 2022-04-27 | $40.35 | $63.51 | 1,020 | — | — |
| 2022-04-26 | $36.90 | $58.08 | 1,467 | — | — |
| 2022-04-25 | $39.30 | $61.86 | 2,620 | — | — |
| 2022-04-22 | $42.00 | $66.11 | 1,747 | — | — |
| 2022-04-21 | $41.55 | $65.40 | 2,327 | — | — |
| 2022-04-20 | $40.80 | $64.22 | 9,553 | — | — |
| 2022-04-19 | $44.25 | $69.65 | 9,247 | — | — |
| 2022-04-18 | $43.50 | $68.47 | 9,840 | — | — |
| 2022-04-14 | $42.15 | $66.35 | 4,387 | — | — |
| 2022-04-13 | $39.75 | $62.57 | 2,793 | — | — |
| 2022-04-12 | $40.80 | $64.22 | 2,353 | — | — |
| 2022-04-11 | $42.30 | $66.58 | 1,153 | — | — |
| 2022-04-08 | $42.75 | $67.29 | 2,467 | — | — |
| 2022-04-07 | $43.20 | $68.00 | 2,860 | — | — |
| 2022-04-06 | $41.25 | $64.93 | 2,133 | — | — |
| 2022-04-05 | $41.70 | $65.64 | 953 | — | — |
| 2022-04-04 | $41.85 | $65.87 | 4,827 | — | — |
| 2022-04-01 | $45.00 | $70.83 | 693 | — | — |
| 2022-03-31 | $45.00 | $70.83 | 3,533 | — | — |
| 2022-03-30 | $43.20 | $68.00 | 1,540 | — | — |
| 2022-03-29 | $45.30 | $71.30 | 1,287 | — | — |
| 2022-03-28 | $44.85 | $70.60 | 3,413 | — | — |
| 2022-03-25 | $45.00 | $70.83 | 2,727 | — | — |
| 2022-03-24 | $47.25 | $74.37 | 713 | — | — |
| 2022-03-23 | $46.50 | $73.19 | 2,413 | — | — |
| 2022-03-22 | $44.85 | $70.60 | 2,967 | — | — |
| 2022-03-21 | $43.20 | $68.00 | 6,520 | — | — |
| 2022-03-18 | $42.45 | $66.82 | 1,140 | — | — |
| 2022-03-17 | $44.25 | $69.65 | 1,893 | — | — |
| 2022-03-16 | $42.75 | $67.29 | 1,680 | — | — |
| 2022-03-15 | $42.45 | $66.82 | 1,840 | — | — |
| 2022-03-14 | $44.55 | $70.12 | 4,593 | — | — |
| 2022-03-11 | $49.20 | $77.44 | 2,900 | — | — |
| 2022-03-10 | $52.95 | $83.35 | 3,060 | — | — |
| 2022-03-09 | $54.00 | $85.00 | 2,660 | — | — |
| 2022-03-08 | $56.10 | $88.30 | 11,287 | — | — |
| 2022-03-07 | $64.95 | $102.23 | 30,387 | — | — |
| 2022-03-04 | $53.70 | $84.53 | 10,353 | — | — |
| 2022-03-03 | $45.75 | $72.01 | 1,113 | — | — |
| 2022-03-02 | $46.80 | $73.67 | 5,533 | — | — |
| 2022-03-01 | $49.20 | $77.44 | 2,867 | — | — |
| 2022-02-28 | $51.75 | $81.46 | 2,507 | — | — |
| 2022-02-25 | $52.05 | $81.93 | 4,833 | — | — |
| 2022-02-24 | $45.00 | $70.83 | 5,693 | — | — |
| 2022-02-23 | $40.95 | $64.46 | 740 | — | — |
| 2022-02-22 | $40.05 | $63.04 | 2,207 | — | — |
| 2022-02-18 | $41.25 | $64.93 | 7,873 | — | — |
| 2022-02-17 | $41.70 | $65.64 | 1,487 | — | — |
| 2022-02-16 | $41.55 | $65.40 | 4,693 | — | — |
| 2022-02-15 | $43.80 | $68.94 | 1,680 | — | — |
| 2022-02-14 | $43.95 | $69.18 | 1,287 | — | — |
| 2022-02-11 | $45.75 | $72.01 | 3,120 | — | — |
| 2022-02-10 | $45.15 | $71.07 | 1,107 | — | — |
| 2022-02-09 | $45.00 | $70.83 | 5,473 | — | — |
| 2022-02-08 | $45.90 | $72.25 | 267 | — | — |
| 2022-02-07 | $45.75 | $72.01 | 140 | — | — |
| 2022-02-04 | $46.80 | $73.67 | 1,367 | — | — |
| 2022-02-03 | $48.15 | $75.79 | 1,420 | — | — |
| 2022-02-02 | $47.10 | $74.14 | 1,080 | — | — |
| 2022-02-01 | $45.00 | $70.83 | 2,573 | — | — |
| 2022-01-31 | $45.60 | $71.78 | 880 | — | — |
| 2022-01-28 | $46.05 | $72.48 | 887 | — | — |
| 2022-01-27 | $46.35 | $72.96 | 913 | — | — |
| 2022-01-26 | $45.60 | $71.78 | 1,773 | — | — |
| 2022-01-25 | $45.00 | $70.83 | 860 | — | — |
| 2022-01-24 | $43.35 | $68.23 | 953 | — | — |
| 2022-01-21 | $43.65 | $68.71 | 1,760 | — | — |
| 2022-01-20 | $46.50 | $73.19 | 1,753 | — | — |
| 2022-01-19 | $45.45 | $71.54 | 1,027 | — | — |
| 2022-01-18 | $47.40 | $74.61 | 2,927 | — | — |
| 2022-01-14 | $48.90 | $76.97 | 767 | — | — |
| 2022-01-13 | $48.90 | $76.97 | 3,767 | — | — |
| 2022-01-12 | $52.80 | $83.11 | 1,607 | — | — |
| 2022-01-11 | $54.75 | $86.18 | 1,580 | — | — |
| 2022-01-10 | $56.10 | $88.30 | 927 | — | — |
| 2022-01-07 | $55.50 | $87.36 | 1,480 | — | — |
| 2022-01-06 | $51.75 | $81.46 | 907 | — | — |
| 2022-01-05 | $54.30 | $85.47 | 1,220 | — | — |
| 2022-01-04 | $56.55 | $89.01 | 253 | — | — |
| 2022-01-03 | $58.50 | $92.08 | 627 | — | — |