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
- 2021-02-09 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 | $5.90 | $5.90 | 9,690 | — | — |
| 2022-12-29 | $5.80 | $5.80 | 26,030 | — | — |
| 2022-12-28 | $5.43 | $5.43 | 24,220 | — | — |
| 2022-12-27 | $6.50 | $6.50 | 5,130 | — | — |
| 2022-12-23 | $6.90 | $6.90 | 10,820 | — | — |
| 2022-12-22 | $6.90 | $6.90 | 2,440 | — | — |
| 2022-12-21 | $7.27 | $7.27 | 8,380 | — | — |
| 2022-12-20 | $8.10 | $8.10 | 3,600 | — | — |
| 2022-12-19 | $8.10 | $8.10 | 5,900 | — | — |
| 2022-12-16 | $8.63 | $8.63 | 17,040 | — | — |
| 2022-12-15 | $9.20 | $9.20 | 7,560 | — | — |
| 2022-12-14 | $9.80 | $9.80 | 2,430 | — | — |
| 2022-12-13 | $10.00 | $10.00 | 3,740 | — | — |
| 2022-12-12 | $9.61 | $9.61 | 2,670 | — | — |
| 2022-12-09 | $9.61 | $9.61 | 5,250 | — | — |
| 2022-12-08 | $9.96 | $9.96 | 5,500 | — | — |
| 2022-12-07 | $9.82 | $9.82 | 4,530 | — | — |
| 2022-12-06 | $10.50 | $10.50 | 6,380 | — | — |
| 2022-12-05 | $10.70 | $10.70 | 6,450 | — | — |
| 2022-12-02 | $11.30 | $11.30 | 3,750 | — | — |
| 2022-12-01 | $10.40 | $10.40 | 5,140 | — | — |
| 2022-11-30 | $10.80 | $10.80 | 4,480 | — | — |
| 2022-11-29 | $10.70 | $10.70 | 6,150 | — | — |
| 2022-11-28 | $10.50 | $10.50 | 3,890 | — | — |
| 2022-11-25 | $10.50 | $10.50 | 450 | — | — |
| 2022-11-23 | $10.35 | $10.35 | 5,280 | — | — |
| 2022-11-22 | $10.80 | $10.80 | 5,990 | — | — |
| 2022-11-21 | $10.90 | $10.90 | 5,250 | — | — |
| 2022-11-18 | $12.00 | $12.00 | 4,340 | — | — |
| 2022-11-17 | $11.00 | $11.00 | 4,940 | — | — |
| 2022-11-16 | $10.50 | $10.50 | 9,990 | — | — |
| 2022-11-15 | $10.60 | $10.60 | 11,260 | — | — |
| 2022-11-14 | $12.50 | $12.50 | 29,920 | — | — |
| 2022-11-11 | $11.30 | $11.30 | 3,310 | — | — |
| 2022-11-10 | $10.70 | $10.70 | 3,920 | — | — |
| 2022-11-09 | $10.70 | $10.70 | 4,340 | — | — |
| 2022-11-08 | $11.30 | $11.30 | 6,400 | — | — |
| 2022-11-07 | $10.40 | $10.40 | 11,170 | — | — |
| 2022-11-04 | $9.60 | $9.60 | 3,790 | — | — |
| 2022-11-03 | $9.90 | $9.90 | 14,400 | — | — |
| 2022-11-02 | $9.50 | $9.50 | 3,280 | — | — |
| 2022-11-01 | $9.60 | $9.60 | 9,000 | — | — |
| 2022-10-31 | $9.00 | $9.00 | 3,440 | — | — |
| 2022-10-28 | $8.67 | $8.67 | 2,230 | — | — |
| 2022-10-27 | $8.40 | $8.40 | 7,730 | — | — |
| 2022-10-26 | $7.90 | $7.90 | 1,890 | — | — |
| 2022-10-25 | $7.62 | $7.62 | 9,480 | — | — |
| 2022-10-24 | $7.55 | $7.55 | 3,490 | — | — |
| 2022-10-21 | $7.60 | $7.60 | 4,150 | — | — |
| 2022-10-20 | $7.99 | $7.99 | 2,680 | — | — |
| 2022-10-19 | $7.89 | $7.89 | 6,070 | — | — |
| 2022-10-18 | $8.23 | $8.23 | 1,930 | — | — |
| 2022-10-17 | $8.22 | $8.22 | 6,240 | — | — |
| 2022-10-14 | $7.95 | $7.95 | 2,110 | — | — |
| 2022-10-13 | $7.70 | $7.70 | 4,220 | — | — |
| 2022-10-12 | $8.00 | $8.00 | 680 | — | — |
| 2022-10-11 | $8.30 | $8.30 | 4,710 | — | — |
| 2022-10-10 | $7.80 | $7.80 | 10,610 | — | — |
| 2022-10-07 | $9.80 | $9.80 | 15,330 | — | — |
| 2022-10-06 | $8.80 | $8.80 | 7,570 | — | — |
| 2022-10-05 | $8.54 | $8.54 | 37,130 | — | — |
| 2022-10-04 | $7.70 | $7.70 | 41,680 | — | — |
| 2022-10-03 | $7.50 | $7.50 | 4,480 | — | — |
| 2022-09-30 | $7.01 | $7.01 | 2,640 | — | — |
| 2022-09-29 | $6.72 | $6.72 | 12,340 | — | — |
| 2022-09-28 | $7.07 | $7.07 | 9,350 | — | — |
| 2022-09-27 | $7.10 | $7.10 | 4,200 | — | — |
| 2022-09-26 | $7.83 | $7.83 | 4,780 | — | — |
| 2022-09-23 | $6.80 | $6.80 | 6,310 | — | — |
| 2022-09-22 | $6.58 | $6.58 | 4,880 | — | — |
| 2022-09-21 | $6.88 | $6.88 | 4,620 | — | — |
| 2022-09-20 | $7.57 | $7.57 | 6,240 | — | — |
| 2022-09-19 | $8.60 | $8.60 | 4,050 | — | — |
| 2022-09-16 | $8.60 | $8.60 | 13,940 | — | — |
| 2022-09-15 | $8.26 | $8.26 | 13,120 | — | — |
| 2022-09-14 | $7.00 | $7.00 | 4,230 | — | — |
| 2022-09-13 | $7.11 | $7.11 | 5,620 | — | — |
| 2022-09-12 | $7.03 | $7.03 | 17,220 | — | — |
| 2022-09-09 | $6.80 | $6.80 | 10,860 | — | — |
| 2022-09-08 | $6.55 | $6.55 | 8,370 | — | — |
| 2022-09-07 | $6.81 | $6.81 | 5,150 | — | — |
| 2022-09-06 | $6.70 | $6.70 | 3,650 | — | — |
| 2022-09-02 | $6.99 | $6.99 | 4,820 | — | — |
| 2022-09-01 | $7.13 | $7.13 | 3,090 | — | — |
| 2022-08-31 | $7.00 | $7.00 | 17,350 | — | — |
| 2022-08-30 | $7.90 | $7.90 | 3,980 | — | — |
| 2022-08-29 | $8.50 | $8.50 | 5,380 | — | — |
| 2022-08-26 | $8.79 | $8.79 | 5,620 | — | — |
| 2022-08-25 | $9.60 | $9.60 | 4,590 | — | — |
| 2022-08-24 | $9.20 | $9.20 | 11,350 | — | — |
| 2022-08-23 | $9.45 | $9.45 | 6,050 | — | — |
| 2022-08-22 | $10.15 | $10.15 | 5,550 | — | — |
| 2022-08-19 | $10.70 | $10.70 | 2,510 | — | — |
| 2022-08-18 | $11.30 | $11.30 | 1,570 | — | — |
| 2022-08-17 | $11.10 | $11.10 | 1,700 | — | — |
| 2022-08-16 | $11.60 | $11.60 | 7,180 | — | — |
| 2022-08-15 | $12.00 | $12.00 | 3,570 | — | — |
| 2022-08-12 | $11.20 | $11.20 | 2,180 | — | — |
| 2022-08-11 | $11.20 | $11.20 | 4,270 | — | — |
| 2022-08-10 | $11.20 | $11.20 | 5,460 | — | — |
| 2022-08-09 | $11.50 | $11.50 | 3,620 | — | — |
| 2022-08-08 | $12.40 | $12.40 | 8,770 | — | — |
| 2022-08-05 | $11.90 | $11.90 | 4,730 | — | — |
| 2022-08-04 | $12.00 | $12.00 | 10,600 | — | — |
| 2022-08-03 | $11.50 | $11.50 | 3,790 | — | — |
| 2022-08-02 | $11.30 | $11.30 | 3,000 | — | — |
| 2022-08-01 | $10.90 | $10.90 | 3,290 | — | — |
| 2022-07-29 | $10.80 | $10.80 | 4,090 | — | — |
| 2022-07-28 | $11.20 | $11.20 | 2,370 | — | — |
| 2022-07-27 | $12.00 | $12.00 | 3,250 | — | — |
| 2022-07-26 | $11.80 | $11.80 | 3,240 | — | — |
| 2022-07-25 | $11.80 | $11.80 | 1,180 | — | — |
| 2022-07-22 | $12.30 | $12.30 | 3,610 | — | — |
| 2022-07-21 | $12.50 | $12.50 | 700 | — | — |
| 2022-07-20 | $12.20 | $12.20 | 4,890 | — | — |
| 2022-07-19 | $12.30 | $12.30 | 2,300 | — | — |
| 2022-07-18 | $12.30 | $12.30 | 3,590 | — | — |
| 2022-07-15 | $11.90 | $11.90 | 2,100 | — | — |
| 2022-07-14 | $11.60 | $11.60 | 4,630 | — | — |
| 2022-07-13 | $12.30 | $12.30 | 5,500 | — | — |
| 2022-07-12 | $11.50 | $11.50 | 2,150 | — | — |
| 2022-07-11 | $11.20 | $11.20 | 10,580 | — | — |
| 2022-07-08 | $12.30 | $12.30 | 3,750 | — | — |
| 2022-07-07 | $12.20 | $12.20 | 10,600 | — | — |
| 2022-07-06 | $11.90 | $11.90 | 7,670 | — | — |
| 2022-07-05 | $13.70 | $13.70 | 9,910 | — | — |
| 2022-07-01 | $13.90 | $13.90 | 3,800 | — | — |
| 2022-06-30 | $14.50 | $14.50 | 1,460 | — | — |
| 2022-06-29 | $13.90 | $13.90 | 1,630 | — | — |
| 2022-06-28 | $14.10 | $14.10 | 3,040 | — | — |
| 2022-06-27 | $13.80 | $13.80 | 1,810 | — | — |
| 2022-06-24 | $15.00 | $15.00 | 14,660 | — | — |
| 2022-06-23 | $12.30 | $12.30 | 3,540 | — | — |
| 2022-06-22 | $11.10 | $11.10 | 6,900 | — | — |
| 2022-06-21 | $12.90 | $12.90 | 3,070 | — | — |
| 2022-06-17 | $11.60 | $11.60 | 18,320 | — | — |
| 2022-06-16 | $14.00 | $14.00 | 2,760 | — | — |
| 2022-06-15 | $13.30 | $13.30 | 10,470 | — | — |
| 2022-06-14 | $15.00 | $15.00 | 4,910 | — | — |
| 2022-06-13 | $15.90 | $15.90 | 1,730 | — | — |
| 2022-06-10 | $15.50 | $15.50 | 9,500 | — | — |
| 2022-06-09 | $17.20 | $17.20 | 13,240 | — | — |
| 2022-06-08 | $17.50 | $17.50 | 3,450 | — | — |
| 2022-06-07 | $18.00 | $18.00 | 3,770 | — | — |
| 2022-06-06 | $18.90 | $18.90 | 7,020 | — | — |
| 2022-06-03 | $21.30 | $21.30 | 5,490 | — | — |
| 2022-06-02 | $19.50 | $19.50 | 5,220 | — | — |
| 2022-06-01 | $19.40 | $19.40 | 2,260 | — | — |
| 2022-05-31 | $19.60 | $19.60 | 1,860 | — | — |
| 2022-05-27 | $19.80 | $19.80 | 3,760 | — | — |
| 2022-05-26 | $19.40 | $19.40 | 3,080 | — | — |
| 2022-05-25 | $19.00 | $19.00 | 880 | — | — |
| 2022-05-24 | $18.30 | $18.30 | 640 | — | — |
| 2022-05-23 | $18.10 | $18.10 | 4,740 | — | — |
| 2022-05-20 | $19.20 | $19.20 | 3,450 | — | — |
| 2022-05-19 | $20.40 | $20.40 | 2,660 | — | — |
| 2022-05-18 | $20.10 | $20.10 | 2,510 | — | — |
| 2022-05-17 | $20.00 | $20.00 | 8,500 | — | — |
| 2022-05-16 | $19.40 | $19.40 | 2,160 | — | — |
| 2022-05-13 | $19.90 | $19.90 | 3,630 | — | — |
| 2022-05-12 | $17.90 | $17.90 | 3,350 | — | — |
| 2022-05-11 | $18.00 | $18.00 | 5,900 | — | — |
| 2022-05-10 | $20.00 | $20.00 | 3,780 | — | — |
| 2022-05-09 | $20.10 | $20.10 | 5,560 | — | — |
| 2022-05-06 | $23.20 | $23.20 | 6,910 | — | — |
| 2022-05-05 | $24.00 | $24.00 | 1,280 | — | — |
| 2022-05-04 | $24.00 | $24.00 | 2,000 | — | — |
| 2022-05-03 | $24.60 | $24.60 | 2,100 | — | — |
| 2022-05-02 | $24.00 | $24.00 | 4,160 | — | — |
| 2022-04-29 | $25.00 | $25.00 | 5,460 | — | — |
| 2022-04-28 | $24.40 | $24.40 | 5,880 | — | — |
| 2022-04-27 | $25.40 | $25.40 | 3,980 | — | — |
| 2022-04-26 | $26.80 | $26.80 | 2,650 | — | — |
| 2022-04-25 | $26.60 | $26.60 | 3,690 | — | — |
| 2022-04-22 | $25.30 | $25.30 | 3,630 | — | — |
| 2022-04-21 | $26.50 | $26.50 | 15,360 | — | — |
| 2022-04-20 | $27.60 | $27.60 | 16,130 | — | — |
| 2022-04-19 | $26.70 | $26.70 | 21,670 | — | — |
| 2022-04-18 | $26.10 | $26.10 | 3,560 | — | — |
| 2022-04-14 | $28.80 | $28.80 | 11,820 | — | — |
| 2022-04-13 | $26.40 | $26.40 | 12,880 | — | — |
| 2022-04-12 | $26.10 | $26.10 | 21,970 | — | — |
| 2022-04-11 | $26.30 | $26.30 | 14,030 | — | — |
| 2022-04-08 | $29.20 | $29.20 | 19,270 | — | — |
| 2022-04-07 | $29.00 | $29.00 | 14,000 | — | — |
| 2022-04-06 | $26.50 | $26.50 | 10,990 | — | — |
| 2022-04-05 | $28.10 | $28.10 | 31,960 | — | — |
| 2022-04-04 | $32.60 | $32.60 | 34,440 | — | — |
| 2022-04-01 | $34.60 | $34.60 | 57,960 | — | — |
| 2022-03-31 | $37.60 | $37.60 | 804,460 | — | — |
| 2022-03-30 | $26.00 | $26.00 | 9,110 | — | — |
| 2022-03-29 | $22.50 | $22.50 | 7,370 | — | — |
| 2022-03-28 | $21.00 | $21.00 | 3,650 | — | — |
| 2022-03-25 | $19.50 | $19.50 | 2,630 | — | — |
| 2022-03-24 | $20.40 | $20.40 | 5,580 | — | — |
| 2022-03-23 | $22.10 | $22.10 | 7,490 | — | — |
| 2022-03-22 | $20.90 | $20.90 | 7,200 | — | — |
| 2022-03-21 | $18.80 | $18.80 | 5,790 | — | — |
| 2022-03-18 | $20.00 | $20.00 | 11,560 | — | — |
| 2022-03-17 | $18.40 | $18.40 | 15,050 | — | — |
| 2022-03-16 | $17.80 | $17.80 | 6,480 | — | — |
| 2022-03-15 | $18.20 | $18.20 | 13,210 | — | — |
| 2022-03-14 | $17.90 | $17.90 | 10,820 | — | — |
| 2022-03-11 | $19.60 | $19.60 | 11,820 | — | — |
| 2022-03-10 | $21.40 | $21.40 | 7,340 | — | — |
| 2022-03-09 | $22.80 | $22.80 | 6,110 | — | — |
| 2022-03-08 | $22.90 | $22.90 | 18,160 | — | — |
| 2022-03-07 | $23.10 | $23.10 | 8,690 | — | — |
| 2022-03-04 | $25.20 | $25.20 | 10,470 | — | — |
| 2022-03-03 | $27.00 | $27.00 | 16,040 | — | — |
| 2022-03-02 | $27.60 | $27.60 | 67,120 | — | — |
| 2022-03-01 | $45.90 | $45.90 | 4,270 | — | — |
| 2022-02-28 | $49.60 | $49.60 | 3,830 | — | — |
| 2022-02-25 | $49.70 | $49.70 | 6,260 | — | — |
| 2022-02-24 | $50.90 | $50.90 | 7,070 | — | — |
| 2022-02-23 | $49.90 | $49.90 | 4,830 | — | — |
| 2022-02-22 | $52.10 | $52.10 | 6,560 | — | — |
| 2022-02-18 | $49.90 | $49.90 | 6,600 | — | — |
| 2022-02-17 | $52.10 | $52.10 | 5,590 | — | — |
| 2022-02-16 | $53.90 | $53.90 | 6,360 | — | — |
| 2022-02-15 | $53.90 | $53.90 | 3,080 | — | — |
| 2022-02-14 | $51.20 | $51.20 | 4,070 | — | — |
| 2022-02-11 | $56.20 | $56.20 | 4,600 | — | — |
| 2022-02-10 | $55.50 | $55.50 | 3,380 | — | — |
| 2022-02-09 | $53.00 | $53.00 | 5,710 | — | — |
| 2022-02-08 | $51.00 | $51.00 | 8,440 | — | — |
| 2022-02-07 | $53.70 | $53.70 | 8,700 | — | — |
| 2022-02-04 | $56.80 | $56.80 | 6,630 | — | — |
| 2022-02-03 | $52.30 | $52.30 | 4,770 | — | — |
| 2022-02-02 | $54.70 | $54.70 | 4,330 | — | — |
| 2022-02-01 | $58.40 | $58.40 | 4,510 | — | — |
| 2022-01-31 | $58.10 | $58.10 | 8,870 | — | — |
| 2022-01-28 | $51.80 | $51.80 | 6,370 | — | — |
| 2022-01-27 | $47.80 | $47.80 | 9,210 | — | — |
| 2022-01-26 | $52.50 | $52.50 | 6,650 | — | — |
| 2022-01-25 | $59.60 | $59.60 | 9,930 | — | — |
| 2022-01-24 | $60.90 | $60.90 | 19,260 | — | — |
| 2022-01-21 | $54.80 | $54.80 | 8,110 | — | — |
| 2022-01-20 | $58.20 | $58.20 | 7,450 | — | — |
| 2022-01-19 | $57.40 | $57.40 | 9,130 | — | — |
| 2022-01-18 | $58.70 | $58.70 | 16,770 | — | — |
| 2022-01-14 | $67.50 | $67.50 | 15,620 | — | — |
| 2022-01-13 | $71.20 | $71.20 | 9,380 | — | — |
| 2022-01-12 | $75.60 | $75.60 | 3,890 | — | — |
| 2022-01-11 | $76.70 | $76.70 | 8,770 | — | — |
| 2022-01-10 | $76.50 | $76.50 | 17,540 | — | — |
| 2022-01-07 | $73.70 | $73.70 | 9,130 | — | — |
| 2022-01-06 | $76.70 | $76.70 | 14,190 | — | — |
| 2022-01-05 | $77.90 | $77.90 | 14,500 | — | — |
| 2022-01-04 | $80.30 | $80.30 | 11,300 | — | — |
| 2022-01-03 | $85.00 | $85.00 | 12,590 | — | — |