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 | $1.44 | $1.44 | 249,900 | — | — |
| 2022-12-29 | $1.46 | $1.46 | 465,900 | — | — |
| 2022-12-28 | $1.55 | $1.55 | 177,700 | — | — |
| 2022-12-27 | $1.53 | $1.53 | 236,900 | — | — |
| 2022-12-23 | $1.70 | $1.70 | 171,800 | — | — |
| 2022-12-22 | $1.88 | $1.88 | 131,000 | — | — |
| 2022-12-21 | $2.04 | $2.04 | 254,600 | — | — |
| 2022-12-20 | $1.87 | $1.87 | 87,300 | — | — |
| 2022-12-19 | $2.03 | $2.03 | 216,400 | — | — |
| 2022-12-16 | $2.13 | $2.13 | 1,852,200 | — | — |
| 2022-12-15 | $2.00 | $2.00 | 247,000 | — | — |
| 2022-12-14 | $2.12 | $2.12 | 342,000 | — | — |
| 2022-12-13 | $2.40 | $2.40 | 221,000 | — | — |
| 2022-12-12 | $2.36 | $2.36 | 159,700 | — | — |
| 2022-12-09 | $2.32 | $2.32 | 141,700 | — | — |
| 2022-12-08 | $2.31 | $2.31 | 122,100 | — | — |
| 2022-12-07 | $2.39 | $2.39 | 99,800 | — | — |
| 2022-12-06 | $2.41 | $2.41 | 237,100 | — | — |
| 2022-12-05 | $2.45 | $2.45 | 507,500 | — | — |
| 2022-12-02 | $2.15 | $2.15 | 247,400 | — | — |
| 2022-12-01 | $2.35 | $2.35 | 97,400 | — | — |
| 2022-11-30 | $2.34 | $2.34 | 115,000 | — | — |
| 2022-11-29 | $2.34 | $2.34 | 134,100 | — | — |
| 2022-11-28 | $2.50 | $2.50 | 148,700 | — | — |
| 2022-11-25 | $2.51 | $2.51 | 62,000 | — | — |
| 2022-11-23 | $2.42 | $2.42 | 41,200 | — | — |
| 2022-11-22 | $2.36 | $2.36 | 68,100 | — | — |
| 2022-11-21 | $2.46 | $2.46 | 94,700 | — | — |
| 2022-11-18 | $2.46 | $2.46 | 89,300 | — | — |
| 2022-11-17 | $2.55 | $2.55 | 70,500 | — | — |
| 2022-11-16 | $2.55 | $2.55 | 37,200 | — | — |
| 2022-11-15 | $2.63 | $2.63 | 204,400 | — | — |
| 2022-11-14 | $2.75 | $2.75 | 125,000 | — | — |
| 2022-11-11 | $2.76 | $2.76 | 134,000 | — | — |
| 2022-11-10 | $2.55 | $2.55 | 153,900 | — | — |
| 2022-11-09 | $2.53 | $2.53 | 122,900 | — | — |
| 2022-11-08 | $2.64 | $2.64 | 142,600 | — | — |
| 2022-11-07 | $2.60 | $2.60 | 206,600 | — | — |
| 2022-11-04 | $2.46 | $2.46 | 192,100 | — | — |
| 2022-11-03 | $2.38 | $2.38 | 227,600 | — | — |
| 2022-11-02 | $2.51 | $2.51 | 565,600 | — | — |
| 2022-11-01 | $2.98 | $2.98 | 379,000 | — | — |
| 2022-10-31 | $2.91 | $2.91 | 396,400 | — | — |
| 2022-10-28 | $3.85 | $3.85 | 203,100 | — | — |
| 2022-10-27 | $4.02 | $4.02 | 254,900 | — | — |
| 2022-10-26 | $4.49 | $4.49 | 178,100 | — | — |
| 2022-10-25 | $4.51 | $4.51 | 349,500 | — | — |
| 2022-10-24 | $4.88 | $4.88 | 213,300 | — | — |
| 2022-10-21 | $4.80 | $4.80 | 394,700 | — | — |
| 2022-10-20 | $5.33 | $5.33 | 151,800 | — | — |
| 2022-10-19 | $5.04 | $5.04 | 212,700 | — | — |
| 2022-10-18 | $5.23 | $5.23 | 410,900 | — | — |
| 2022-10-17 | $6.18 | $6.18 | 94,500 | — | — |
| 2022-10-14 | $6.83 | $6.83 | 110,200 | — | — |
| 2022-10-13 | $7.12 | $7.12 | 83,700 | — | — |
| 2022-10-12 | $7.36 | $7.36 | 41,500 | — | — |
| 2022-10-11 | $7.55 | $7.55 | 17,400 | — | — |
| 2022-10-10 | $7.99 | $7.99 | 42,200 | — | — |
| 2022-10-07 | $8.18 | $8.18 | 53,500 | — | — |
| 2022-10-06 | $7.95 | $7.95 | 25,700 | — | — |
| 2022-10-05 | $7.63 | $7.63 | 60,800 | — | — |
| 2022-10-04 | $7.26 | $7.26 | 47,800 | — | — |
| 2022-10-03 | $7.21 | $7.21 | 72,900 | — | — |
| 2022-09-30 | $7.87 | $7.87 | 126,800 | — | — |
| 2022-09-29 | $7.46 | $7.46 | 96,200 | — | — |
| 2022-09-28 | $6.77 | $6.77 | 102,900 | — | — |
| 2022-09-27 | $7.30 | $7.30 | 114,400 | — | — |
| 2022-09-26 | $7.06 | $7.06 | 129,100 | — | — |
| 2022-09-23 | $6.43 | $6.43 | 94,200 | — | — |
| 2022-09-22 | $5.78 | $5.78 | 120,700 | — | — |
| 2022-09-21 | $6.04 | $6.04 | 197,600 | — | — |
| 2022-09-20 | $6.56 | $6.56 | 305,900 | — | — |
| 2022-09-19 | $5.74 | $5.74 | 165,700 | — | — |
| 2022-09-16 | $6.64 | $6.64 | 229,100 | — | — |
| 2022-09-15 | $8.32 | $8.32 | 282,900 | — | — |
| 2022-09-14 | $7.80 | $7.80 | 193,200 | — | — |
| 2022-09-13 | $6.60 | $6.60 | 92,900 | — | — |
| 2022-09-12 | $6.92 | $6.92 | 99,600 | — | — |
| 2022-09-09 | $6.78 | $6.78 | 126,200 | — | — |
| 2022-09-08 | $6.87 | $6.87 | 84,400 | — | — |
| 2022-09-07 | $6.06 | $6.06 | 122,200 | — | — |
| 2022-09-06 | $5.63 | $5.63 | 161,600 | — | — |
| 2022-09-02 | $6.10 | $6.10 | 90,700 | — | — |
| 2022-09-01 | $6.09 | $6.09 | 78,400 | — | — |
| 2022-08-31 | $6.68 | $6.68 | 198,600 | — | — |
| 2022-08-30 | $7.05 | $7.05 | 184,500 | — | — |
| 2022-08-29 | $7.80 | $7.80 | 108,100 | — | — |
| 2022-08-26 | $9.08 | $9.08 | 124,800 | — | — |
| 2022-08-25 | $8.53 | $8.53 | 97,400 | — | — |
| 2022-08-24 | $8.40 | $8.40 | 191,900 | — | — |
| 2022-08-23 | $8.12 | $8.12 | 395,300 | — | — |
| 2022-08-22 | $8.22 | $8.22 | 150,100 | — | — |
| 2022-08-19 | $8.95 | $8.95 | 183,900 | — | — |
| 2022-08-18 | $10.07 | $10.07 | 187,500 | — | — |
| 2022-08-17 | $10.37 | $10.37 | 257,200 | — | — |
| 2022-08-16 | $10.46 | $10.46 | 133,800 | — | — |
| 2022-08-15 | $10.70 | $10.70 | 90,700 | — | — |
| 2022-08-12 | $10.86 | $10.86 | 234,100 | — | — |
| 2022-08-11 | $11.86 | $11.86 | 281,900 | — | — |
| 2022-08-10 | $12.11 | $12.11 | 827,000 | — | — |
| 2022-08-09 | $12.40 | $12.40 | 940,300 | — | — |
| 2022-08-08 | $10.00 | $10.00 | 1,461,500 | — | — |
| 2022-08-05 | $8.66 | $8.66 | 399,500 | — | — |
| 2022-08-04 | $8.68 | $8.68 | 90,100 | — | — |
| 2022-08-03 | $8.68 | $8.68 | 204,900 | — | — |
| 2022-08-02 | $8.65 | $8.65 | 292,000 | — | — |
| 2022-08-01 | $8.77 | $8.77 | 339,800 | — | — |
| 2022-07-29 | $8.76 | $8.76 | 791,900 | — | — |
| 2022-07-28 | $8.72 | $8.72 | 986,500 | — | — |
| 2022-07-27 | $9.98 | $9.98 | 742,700 | — | — |
| 2022-07-26 | $9.98 | $9.98 | 543,400 | — | — |
| 2022-07-25 | $9.98 | $9.98 | 596,700 | — | — |
| 2022-07-22 | $10.00 | $10.00 | 137,600 | — | — |
| 2022-07-21 | $9.99 | $9.99 | 222,100 | — | — |
| 2022-07-20 | $9.97 | $9.97 | 133,000 | — | — |
| 2022-07-19 | $9.98 | $9.98 | 32,300 | — | — |
| 2022-07-18 | $9.97 | $9.97 | 203,500 | — | — |
| 2022-07-15 | $9.98 | $9.98 | 219,000 | — | — |
| 2022-07-14 | $9.98 | $9.98 | 87,000 | — | — |
| 2022-07-13 | $9.95 | $9.95 | 79,100 | — | — |
| 2022-07-12 | $9.94 | $9.94 | 88,300 | — | — |
| 2022-07-11 | $9.93 | $9.93 | 17,500 | — | — |
| 2022-07-08 | $9.93 | $9.93 | 34,100 | — | — |
| 2022-07-07 | $9.91 | $9.91 | 38,400 | — | — |
| 2022-07-06 | $9.91 | $9.91 | 8,700 | — | — |
| 2022-07-05 | $9.91 | $9.91 | 102,300 | — | — |
| 2022-07-01 | $9.92 | $9.92 | 6,400 | — | — |
| 2022-06-30 | $9.91 | $9.91 | 192,900 | — | — |
| 2022-06-29 | $9.91 | $9.91 | 947,600 | — | — |
| 2022-06-28 | $9.91 | $9.91 | 335,300 | — | — |
| 2022-06-27 | $9.91 | $9.91 | 35,700 | — | — |
| 2022-06-24 | $9.90 | $9.90 | 69,500 | — | — |
| 2022-06-23 | $9.89 | $9.89 | 14,300 | — | — |
| 2022-06-22 | $9.89 | $9.89 | 1,717,600 | — | — |
| 2022-06-21 | $9.90 | $9.90 | 16,000 | — | — |
| 2022-06-17 | $9.89 | $9.89 | 37,400 | — | — |
| 2022-06-16 | $9.89 | $9.89 | 7,200 | — | — |
| 2022-06-15 | $9.89 | $9.89 | 26,500 | — | — |
| 2022-06-14 | $9.89 | $9.89 | 4,500 | — | — |
| 2022-06-13 | $9.88 | $9.88 | 434,200 | — | — |
| 2022-06-10 | $9.90 | $9.90 | 303,600 | — | — |
| 2022-06-09 | $9.90 | $9.90 | 83,400 | — | — |
| 2022-06-08 | $9.89 | $9.89 | 17,800 | — | — |
| 2022-06-07 | $9.89 | $9.89 | 38,700 | — | — |
| 2022-06-06 | $9.88 | $9.88 | 131,800 | — | — |
| 2022-06-03 | $9.89 | $9.89 | 54,300 | — | — |
| 2022-06-02 | $9.89 | $9.89 | 6,400 | — | — |
| 2022-06-01 | $9.89 | $9.89 | 70,300 | — | — |
| 2022-05-31 | $9.88 | $9.88 | 45,500 | — | — |
| 2022-05-27 | $9.88 | $9.88 | 19,800 | — | — |
| 2022-05-26 | $9.88 | $9.88 | 10,700 | — | — |
| 2022-05-25 | $9.88 | $9.88 | 8,000 | — | — |
| 2022-05-24 | $9.88 | $9.88 | 24,300 | — | — |
| 2022-05-23 | $9.87 | $9.87 | 7,900 | — | — |
| 2022-05-20 | $9.87 | $9.87 | 26,800 | — | — |
| 2022-05-19 | $9.87 | $9.87 | 13,400 | — | — |
| 2022-05-18 | $9.88 | $9.88 | 77,200 | — | — |
| 2022-05-17 | $9.87 | $9.87 | 77,100 | — | — |
| 2022-05-16 | $9.87 | $9.87 | 24,200 | — | — |
| 2022-05-13 | $9.87 | $9.87 | 258,300 | — | — |
| 2022-05-12 | $9.86 | $9.86 | 576,000 | — | — |
| 2022-05-11 | $9.87 | $9.87 | 57,500 | — | — |
| 2022-05-10 | $9.87 | $9.87 | 39,100 | — | — |
| 2022-05-09 | $9.88 | $9.88 | 37,900 | — | — |
| 2022-05-06 | $9.88 | $9.88 | 111,300 | — | — |
| 2022-05-05 | $9.89 | $9.89 | 157,200 | — | — |
| 2022-05-04 | $9.89 | $9.89 | 33,000 | — | — |
| 2022-05-03 | $9.89 | $9.89 | 13,300 | — | — |
| 2022-05-02 | $9.90 | $9.90 | 14,600 | — | — |
| 2022-04-29 | $9.89 | $9.89 | 34,400 | — | — |
| 2022-04-28 | $9.89 | $9.89 | 4,300 | — | — |
| 2022-04-27 | $9.90 | $9.90 | 47,400 | — | — |
| 2022-04-26 | $9.90 | $9.90 | 70,500 | — | — |
| 2022-04-25 | $9.90 | $9.90 | 18,300 | — | — |
| 2022-04-22 | $9.90 | $9.90 | 16,100 | — | — |
| 2022-04-21 | $9.90 | $9.90 | 26,200 | — | — |
| 2022-04-20 | $9.89 | $9.89 | 6,400 | — | — |
| 2022-04-19 | $9.90 | $9.90 | 30,900 | — | — |
| 2022-04-18 | $9.89 | $9.89 | 41,200 | — | — |
| 2022-04-14 | $9.89 | $9.89 | 53,700 | — | — |
| 2022-04-13 | $9.90 | $9.90 | 38,100 | — | — |
| 2022-04-12 | $9.88 | $9.88 | 9,500 | — | — |
| 2022-04-11 | $9.88 | $9.88 | 161,900 | — | — |
| 2022-04-08 | $9.88 | $9.88 | 358,200 | — | — |
| 2022-04-07 | $9.89 | $9.89 | 179,600 | — | — |
| 2022-04-06 | $9.90 | $9.90 | 64,600 | — | — |
| 2022-04-05 | $9.90 | $9.90 | 52,000 | — | — |
| 2022-04-04 | $9.90 | $9.90 | 50,600 | — | — |
| 2022-04-01 | $9.89 | $9.89 | 7,200 | — | — |
| 2022-03-31 | $9.89 | $9.89 | 65,500 | — | — |
| 2022-03-30 | $9.88 | $9.88 | 35,900 | — | — |
| 2022-03-29 | $9.90 | $9.90 | 33,200 | — | — |
| 2022-03-28 | $9.90 | $9.90 | 72,200 | — | — |
| 2022-03-25 | $9.88 | $9.88 | 57,200 | — | — |
| 2022-03-24 | $9.88 | $9.88 | 11,900 | — | — |
| 2022-03-23 | $9.87 | $9.87 | 44,200 | — | — |
| 2022-03-22 | $9.87 | $9.87 | 17,500 | — | — |
| 2022-03-21 | $9.88 | $9.88 | 14,100 | — | — |
| 2022-03-18 | $9.88 | $9.88 | 7,700 | — | — |
| 2022-03-17 | $9.87 | $9.87 | 4,300 | — | — |
| 2022-03-16 | $9.87 | $9.87 | 59,700 | — | — |
| 2022-03-15 | $9.85 | $9.85 | 114,800 | — | — |
| 2022-03-14 | $9.88 | $9.88 | 343,700 | — | — |
| 2022-03-11 | $9.88 | $9.88 | 16,400 | — | — |
| 2022-03-10 | $9.87 | $9.87 | 21,200 | — | — |
| 2022-03-09 | $9.88 | $9.88 | 525,900 | — | — |
| 2022-03-08 | $9.88 | $9.88 | 47,600 | — | — |
| 2022-03-07 | $9.90 | $9.90 | 131,500 | — | — |
| 2022-03-04 | $9.90 | $9.90 | 142,800 | — | — |
| 2022-03-03 | $9.90 | $9.90 | 47,600 | — | — |
| 2022-03-02 | $9.87 | $9.87 | 53,500 | — | — |
| 2022-03-01 | $9.90 | $9.90 | 49,400 | — | — |
| 2022-02-28 | $9.90 | $9.90 | 127,500 | — | — |
| 2022-02-25 | $9.90 | $9.90 | 88,400 | — | — |
| 2022-02-24 | $9.88 | $9.88 | 207,000 | — | — |
| 2022-02-23 | $9.90 | $9.90 | 689,500 | — | — |
| 2022-02-22 | $9.92 | $9.92 | 85,200 | — | — |
| 2022-02-18 | $9.93 | $9.93 | 108,800 | — | — |
| 2022-02-17 | $9.94 | $9.94 | 124,200 | — | — |
| 2022-02-16 | $9.93 | $9.93 | 299,600 | — | — |
| 2022-02-15 | $9.93 | $9.93 | 327,800 | — | — |
| 2022-02-14 | $9.92 | $9.92 | 76,800 | — | — |
| 2022-02-11 | $9.92 | $9.92 | 239,500 | — | — |
| 2022-02-10 | $9.91 | $9.91 | 578,300 | — | — |
| 2022-02-09 | $9.91 | $9.91 | 511,900 | — | — |
| 2022-02-08 | $9.90 | $9.90 | 9,765,800 | — | — |
| 2022-02-07 | $9.80 | $9.80 | 9,000 | — | — |
| 2022-02-04 | $9.81 | $9.81 | 12,400 | — | — |
| 2022-02-03 | $9.80 | $9.80 | 7,300 | — | — |
| 2022-02-02 | $9.81 | $9.81 | 2,900 | — | — |
| 2022-02-01 | $9.81 | $9.81 | 75,300 | — | — |
| 2022-01-31 | $9.80 | $9.80 | 40,500 | — | — |
| 2022-01-28 | $9.80 | $9.80 | 48,900 | — | — |
| 2022-01-27 | $9.79 | $9.79 | 15,100 | — | — |
| 2022-01-26 | $9.80 | $9.80 | 188,500 | — | — |
| 2022-01-25 | $9.79 | $9.79 | 84,200 | — | — |
| 2022-01-24 | $9.81 | $9.81 | 62,800 | — | — |
| 2022-01-21 | $9.81 | $9.81 | 109,600 | — | — |
| 2022-01-20 | $9.81 | $9.81 | 72,700 | — | — |
| 2022-01-19 | $9.81 | $9.81 | 2,100 | — | — |
| 2022-01-18 | $9.81 | $9.81 | 88,500 | — | — |
| 2022-01-14 | $9.81 | $9.81 | 9,300 | — | — |
| 2022-01-13 | $9.81 | $9.81 | 185,400 | — | — |
| 2022-01-12 | $9.81 | $9.81 | 10,300 | — | — |
| 2022-01-11 | $9.82 | $9.82 | 2,000 | — | — |
| 2022-01-10 | $9.81 | $9.81 | 14,700 | — | — |
| 2022-01-07 | $9.81 | $9.81 | 7,600 | — | — |
| 2022-01-06 | $9.82 | $9.82 | 4,600 | — | — |
| 2022-01-05 | $9.83 | $9.83 | 86,100 | — | — |
| 2022-01-04 | $9.80 | $9.80 | 29,500 | — | — |
| 2022-01-03 | $9.82 | $9.82 | 54,400 | — | — |