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
- 2015-05-27 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 | $2.46 | $2.46 | 10,510 | — | — |
| 2022-12-29 | $2.40 | $2.40 | 24,360 | — | — |
| 2022-12-28 | $2.57 | $2.57 | 17,370 | — | — |
| 2022-12-27 | $2.60 | $2.60 | 7,640 | — | — |
| 2022-12-23 | $2.67 | $2.67 | 7,470 | — | — |
| 2022-12-22 | $2.60 | $2.60 | 7,770 | — | — |
| 2022-12-21 | $2.70 | $2.70 | 10,810 | — | — |
| 2022-12-20 | $2.79 | $2.79 | 30,610 | — | — |
| 2022-12-19 | $3.10 | $3.10 | 15,860 | — | — |
| 2022-12-16 | $3.30 | $3.30 | 7,700 | — | — |
| 2022-12-15 | $3.50 | $3.50 | 16,490 | — | — |
| 2022-12-14 | $3.56 | $3.56 | 13,220 | — | — |
| 2022-12-13 | $3.40 | $3.40 | 52,150 | — | — |
| 2022-12-12 | $3.50 | $3.50 | 11,450 | — | — |
| 2022-12-09 | $3.54 | $3.54 | 3,680 | — | — |
| 2022-12-08 | $3.53 | $3.53 | 7,440 | — | — |
| 2022-12-07 | $3.54 | $3.54 | 2,240 | — | — |
| 2022-12-06 | $3.51 | $3.51 | 7,340 | — | — |
| 2022-12-05 | $3.55 | $3.55 | 14,140 | — | — |
| 2022-12-02 | $3.64 | $3.64 | 13,610 | — | — |
| 2022-12-01 | $3.70 | $3.70 | 18,930 | — | — |
| 2022-11-30 | $3.49 | $3.49 | 15,880 | — | — |
| 2022-11-29 | $3.53 | $3.53 | 6,090 | — | — |
| 2022-11-28 | $3.57 | $3.57 | 10,960 | — | — |
| 2022-11-25 | $3.60 | $3.60 | 1,480 | — | — |
| 2022-11-23 | $3.50 | $3.50 | 18,620 | — | — |
| 2022-11-22 | $3.53 | $3.53 | 9,740 | — | — |
| 2022-11-21 | $3.53 | $3.53 | 6,650 | — | — |
| 2022-11-18 | $3.51 | $3.51 | 20,670 | — | — |
| 2022-11-17 | $3.50 | $3.50 | 12,340 | — | — |
| 2022-11-16 | $3.59 | $3.59 | 21,610 | — | — |
| 2022-11-15 | $3.54 | $3.54 | 24,930 | — | — |
| 2022-11-14 | $3.45 | $3.45 | 34,290 | — | — |
| 2022-11-11 | $3.59 | $3.59 | 27,300 | — | — |
| 2022-11-10 | $3.46 | $3.46 | 44,830 | — | — |
| 2022-11-09 | $3.59 | $3.59 | 42,670 | — | — |
| 2022-11-08 | $4.10 | $4.10 | 389,770 | — | — |
| 2022-11-07 | $4.81 | $4.81 | 3,170 | — | — |
| 2022-11-04 | $4.97 | $4.97 | 9,230 | — | — |
| 2022-11-03 | $4.93 | $4.93 | 3,490 | — | — |
| 2022-11-02 | $4.73 | $4.73 | 12,510 | — | — |
| 2022-11-01 | $5.27 | $5.27 | 4,970 | — | — |
| 2022-10-31 | $5.32 | $5.32 | 4,170 | — | — |
| 2022-10-28 | $5.11 | $5.11 | 6,520 | — | — |
| 2022-10-27 | $5.30 | $5.30 | 5,980 | — | — |
| 2022-10-26 | $5.24 | $5.24 | 7,040 | — | — |
| 2022-10-25 | $5.00 | $5.00 | 8,900 | — | — |
| 2022-10-24 | $4.89 | $4.89 | 29,580 | — | — |
| 2022-10-21 | $5.70 | $5.70 | 9,130 | — | — |
| 2022-10-20 | $5.90 | $5.90 | 5,800 | — | — |
| 2022-10-19 | $6.10 | $6.10 | 2,640 | — | — |
| 2022-10-18 | $6.55 | $6.55 | 3,780 | — | — |
| 2022-10-17 | $6.40 | $6.40 | 3,490 | — | — |
| 2022-10-14 | $7.00 | $7.00 | 3,560 | — | — |
| 2022-10-13 | $6.50 | $6.50 | 3,020 | — | — |
| 2022-10-12 | $6.86 | $6.86 | 1,670 | — | — |
| 2022-10-11 | $6.93 | $6.93 | 3,290 | — | — |
| 2022-10-10 | $7.00 | $7.00 | 3,790 | — | — |
| 2022-10-07 | $7.12 | $7.12 | 3,890 | — | — |
| 2022-10-06 | $7.19 | $7.19 | 2,740 | — | — |
| 2022-10-05 | $7.53 | $7.53 | 1,820 | — | — |
| 2022-10-04 | $7.70 | $7.70 | 4,560 | — | — |
| 2022-10-03 | $7.38 | $7.38 | 2,930 | — | — |
| 2022-09-30 | $7.15 | $7.15 | 2,960 | — | — |
| 2022-09-29 | $7.40 | $7.40 | 2,610 | — | — |
| 2022-09-28 | $7.48 | $7.48 | 3,660 | — | — |
| 2022-09-27 | $7.40 | $7.40 | 1,870 | — | — |
| 2022-09-26 | $7.00 | $7.00 | 3,340 | — | — |
| 2022-09-23 | $7.25 | $7.25 | 10,530 | — | — |
| 2022-09-22 | $7.40 | $7.40 | 8,700 | — | — |
| 2022-09-21 | $8.20 | $8.20 | 7,750 | — | — |
| 2022-09-20 | $8.40 | $8.40 | 9,840 | — | — |
| 2022-09-19 | $8.50 | $8.50 | 23,560 | — | — |
| 2022-09-16 | $9.65 | $9.65 | 11,430 | — | — |
| 2022-09-15 | $10.00 | $10.00 | 18,580 | — | — |
| 2022-09-14 | $9.90 | $9.90 | 7,420 | — | — |
| 2022-09-13 | $10.00 | $10.00 | 8,290 | — | — |
| 2022-09-12 | $9.92 | $9.92 | 8,930 | — | — |
| 2022-09-09 | $10.19 | $10.19 | 7,150 | — | — |
| 2022-09-08 | $10.30 | $10.30 | 13,810 | — | — |
| 2022-09-07 | $9.90 | $9.90 | 13,020 | — | — |
| 2022-09-06 | $10.30 | $10.30 | 13,790 | — | — |
| 2022-09-02 | $10.30 | $10.30 | 3,930 | — | — |
| 2022-09-01 | $10.20 | $10.20 | 4,520 | — | — |
| 2022-08-31 | $10.50 | $10.50 | 2,990 | — | — |
| 2022-08-30 | $10.10 | $10.10 | 24,020 | — | — |
| 2022-08-29 | $11.40 | $11.40 | 11,500 | — | — |
| 2022-08-26 | $11.40 | $11.40 | 13,350 | — | — |
| 2022-08-25 | $11.90 | $11.90 | 8,740 | — | — |
| 2022-08-24 | $11.90 | $11.90 | 2,940 | — | — |
| 2022-08-23 | $11.40 | $11.40 | 4,190 | — | — |
| 2022-08-22 | $11.40 | $11.40 | 8,010 | — | — |
| 2022-08-19 | $11.70 | $11.70 | 6,480 | — | — |
| 2022-08-18 | $12.10 | $12.10 | 16,370 | — | — |
| 2022-08-17 | $12.70 | $12.70 | 15,470 | — | — |
| 2022-08-16 | $13.50 | $13.50 | 23,050 | — | — |
| 2022-08-15 | $13.50 | $13.50 | 18,620 | — | — |
| 2022-08-12 | $13.50 | $13.50 | 14,020 | — | — |
| 2022-08-11 | $13.20 | $13.20 | 22,620 | — | — |
| 2022-08-10 | $12.90 | $12.90 | 17,170 | — | — |
| 2022-08-09 | $12.20 | $12.20 | 12,760 | — | — |
| 2022-08-08 | $12.40 | $12.40 | 20,100 | — | — |
| 2022-08-05 | $11.80 | $11.80 | 17,040 | — | — |
| 2022-08-04 | $12.00 | $12.00 | 12,120 | — | — |
| 2022-08-03 | $11.70 | $11.70 | 14,380 | — | — |
| 2022-08-02 | $11.40 | $11.40 | 19,040 | — | — |
| 2022-08-01 | $11.10 | $11.10 | 18,700 | — | — |
| 2022-07-29 | $11.30 | $11.30 | 73,680 | — | — |
| 2022-07-28 | $13.80 | $13.80 | 69,130 | — | — |
| 2022-07-27 | $12.10 | $12.10 | 3,030 | — | — |
| 2022-07-26 | $11.80 | $11.80 | 4,290 | — | — |
| 2022-07-25 | $12.40 | $12.40 | 3,460 | — | — |
| 2022-07-22 | $12.50 | $12.50 | 5,140 | — | — |
| 2022-07-21 | $12.80 | $12.80 | 5,340 | — | — |
| 2022-07-20 | $13.30 | $13.30 | 5,900 | — | — |
| 2022-07-19 | $12.50 | $12.50 | 3,270 | — | — |
| 2022-07-18 | $12.50 | $12.50 | 3,870 | — | — |
| 2022-07-15 | $12.70 | $12.70 | 7,720 | — | — |
| 2022-07-14 | $13.00 | $13.00 | 4,660 | — | — |
| 2022-07-13 | $13.60 | $13.60 | 3,240 | — | — |
| 2022-07-12 | $14.20 | $14.20 | 2,460 | — | — |
| 2022-07-11 | $13.70 | $13.70 | 2,330 | — | — |
| 2022-07-08 | $14.50 | $14.50 | 9,590 | — | — |
| 2022-07-07 | $13.70 | $13.70 | 3,430 | — | — |
| 2022-07-06 | $13.60 | $13.60 | 3,280 | — | — |
| 2022-07-05 | $13.70 | $13.70 | 2,240 | — | — |
| 2022-07-01 | $13.70 | $13.70 | 8,150 | — | — |
| 2022-06-30 | $13.90 | $13.90 | 9,910 | — | — |
| 2022-06-29 | $13.70 | $13.70 | 24,330 | — | — |
| 2022-06-28 | $15.10 | $15.10 | 9,590 | — | — |
| 2022-06-27 | $15.50 | $15.50 | 7,390 | — | — |
| 2022-06-24 | $16.50 | $16.50 | 20,740 | — | — |
| 2022-06-23 | $16.30 | $16.30 | 6,410 | — | — |
| 2022-06-22 | $16.20 | $16.20 | 13,180 | — | — |
| 2022-06-21 | $16.05 | $16.05 | 18,080 | — | — |
| 2022-06-17 | $17.10 | $17.10 | 11,240 | — | — |
| 2022-06-16 | $16.50 | $16.50 | 18,320 | — | — |
| 2022-06-15 | $18.60 | $18.60 | 16,310 | — | — |
| 2022-06-14 | $19.60 | $19.60 | 30,110 | — | — |
| 2022-06-13 | $19.10 | $19.10 | 161,150 | — | — |
| 2022-06-10 | $22.00 | $22.00 | 56,530 | — | — |
| 2022-06-09 | $20.90 | $20.90 | 73,420 | — | — |
| 2022-06-08 | $22.40 | $22.40 | 158,810 | — | — |
| 2022-06-07 | $16.00 | $16.00 | 21,100 | — | — |
| 2022-06-06 | $15.80 | $15.80 | 33,380 | — | — |
| 2022-06-03 | $14.80 | $14.80 | 3,270 | — | — |
| 2022-06-02 | $14.40 | $14.40 | 17,340 | — | — |
| 2022-06-01 | $12.90 | $12.90 | 17,580 | — | — |
| 2022-05-31 | $14.70 | $14.70 | 8,520 | — | — |
| 2022-05-27 | $14.40 | $14.40 | 14,900 | — | — |
| 2022-05-26 | $14.30 | $14.30 | 14,390 | — | — |
| 2022-05-25 | $13.70 | $13.70 | 11,910 | — | — |
| 2022-05-24 | $13.40 | $13.40 | 51,360 | — | — |
| 2022-05-23 | $14.50 | $14.50 | 81,760 | — | — |
| 2022-05-20 | $15.80 | $15.80 | 460,310 | — | — |
| 2022-05-19 | $15.80 | $15.80 | 1,378,760 | — | — |
| 2022-05-18 | $10.70 | $10.70 | 7,450 | — | — |
| 2022-05-17 | $11.10 | $11.10 | 4,990 | — | — |
| 2022-05-16 | $10.90 | $10.90 | 8,020 | — | — |
| 2022-05-13 | $10.83 | $10.83 | 4,720 | — | — |
| 2022-05-12 | $10.40 | $10.40 | 11,780 | — | — |
| 2022-05-11 | $10.20 | $10.20 | 8,090 | — | — |
| 2022-05-10 | $10.90 | $10.90 | 3,570 | — | — |
| 2022-05-09 | $10.47 | $10.47 | 7,270 | — | — |
| 2022-05-06 | $11.10 | $11.10 | 7,110 | — | — |
| 2022-05-05 | $12.00 | $12.00 | 6,480 | — | — |
| 2022-05-04 | $13.00 | $13.00 | 2,780 | — | — |
| 2022-05-03 | $13.00 | $13.00 | 1,370 | — | — |
| 2022-05-02 | $13.10 | $13.10 | 2,870 | — | — |
| 2022-04-29 | $13.30 | $13.30 | 4,940 | — | — |
| 2022-04-28 | $12.90 | $12.90 | 3,890 | — | — |
| 2022-04-27 | $13.40 | $13.40 | 1,590 | — | — |
| 2022-04-26 | $13.00 | $13.00 | 6,190 | — | — |
| 2022-04-25 | $13.30 | $13.30 | 4,320 | — | — |
| 2022-04-22 | $13.80 | $13.80 | 1,850 | — | — |
| 2022-04-21 | $13.75 | $13.75 | 3,170 | — | — |
| 2022-04-20 | $14.20 | $14.20 | 5,870 | — | — |
| 2022-04-19 | $15.40 | $15.40 | 3,770 | — | — |
| 2022-04-18 | $14.80 | $14.80 | 4,370 | — | — |
| 2022-04-14 | $14.80 | $14.80 | 16,250 | — | — |
| 2022-04-13 | $15.40 | $15.40 | 9,200 | — | — |
| 2022-04-12 | $15.50 | $15.50 | 16,620 | — | — |
| 2022-04-11 | $16.60 | $16.60 | 9,610 | — | — |
| 2022-04-08 | $17.20 | $17.20 | 6,590 | — | — |
| 2022-04-07 | $17.40 | $17.40 | 6,800 | — | — |
| 2022-04-06 | $17.75 | $17.75 | 8,240 | — | — |
| 2022-04-05 | $18.80 | $18.80 | 23,190 | — | — |
| 2022-04-04 | $19.70 | $19.70 | 30,170 | — | — |
| 2022-04-01 | $17.90 | $17.90 | 10,850 | — | — |
| 2022-03-31 | $17.60 | $17.60 | 19,710 | — | — |
| 2022-03-30 | $18.95 | $18.95 | 7,640 | — | — |
| 2022-03-29 | $19.70 | $19.70 | 3,410 | — | — |
| 2022-03-28 | $19.30 | $19.30 | 5,690 | — | — |
| 2022-03-25 | $20.00 | $20.00 | 4,530 | — | — |
| 2022-03-24 | $20.70 | $20.70 | 9,360 | — | — |
| 2022-03-23 | $20.30 | $20.30 | 7,850 | — | — |
| 2022-03-22 | $20.00 | $20.00 | 6,750 | — | — |
| 2022-03-21 | $19.50 | $19.50 | 5,970 | — | — |
| 2022-03-18 | $19.40 | $19.40 | 9,820 | — | — |
| 2022-03-17 | $18.30 | $18.30 | 12,440 | — | — |
| 2022-03-16 | $17.30 | $17.30 | 9,710 | — | — |
| 2022-03-15 | $16.70 | $16.70 | 14,730 | — | — |
| 2022-03-14 | $16.70 | $16.70 | 21,060 | — | — |
| 2022-03-11 | $18.80 | $18.80 | 13,590 | — | — |
| 2022-03-10 | $19.90 | $19.90 | 26,910 | — | — |
| 2022-03-09 | $19.30 | $19.30 | 42,470 | — | — |
| 2022-03-08 | $22.30 | $22.30 | 252,650 | — | — |
| 2022-03-07 | $21.10 | $21.10 | 135,640 | — | — |
| 2022-03-04 | $17.10 | $17.10 | 8,600 | — | — |
| 2022-03-03 | $19.00 | $19.00 | 5,390 | — | — |
| 2022-03-02 | $19.10 | $19.10 | 6,270 | — | — |
| 2022-03-01 | $19.70 | $19.70 | 4,650 | — | — |
| 2022-02-28 | $19.00 | $19.00 | 13,840 | — | — |
| 2022-02-25 | $18.60 | $18.60 | 11,660 | — | — |
| 2022-02-24 | $21.21 | $21.21 | 5,780 | — | — |
| 2022-02-23 | $21.60 | $21.60 | 4,050 | — | — |
| 2022-02-22 | $22.10 | $22.10 | 10,000 | — | — |
| 2022-02-18 | $24.50 | $24.50 | 5,150 | — | — |
| 2022-02-17 | $26.00 | $26.00 | 2,290 | — | — |
| 2022-02-16 | $26.10 | $26.10 | 3,890 | — | — |
| 2022-02-15 | $27.00 | $27.00 | 6,150 | — | — |
| 2022-02-14 | $26.40 | $26.40 | 3,810 | — | — |
| 2022-02-11 | $25.60 | $25.60 | 4,970 | — | — |
| 2022-02-10 | $26.10 | $26.10 | 3,400 | — | — |
| 2022-02-09 | $26.40 | $26.40 | 4,630 | — | — |
| 2022-02-08 | $24.10 | $24.10 | 2,520 | — | — |
| 2022-02-07 | $23.80 | $23.80 | 2,090 | — | — |
| 2022-02-04 | $24.20 | $24.20 | 3,230 | — | — |
| 2022-02-03 | $23.00 | $23.00 | 2,090 | — | — |
| 2022-02-02 | $24.00 | $24.00 | 3,370 | — | — |
| 2022-02-01 | $25.20 | $25.20 | 2,430 | — | — |
| 2022-01-31 | $23.50 | $23.50 | 6,260 | — | — |
| 2022-01-28 | $22.20 | $22.20 | 3,790 | — | — |
| 2022-01-27 | $23.20 | $23.20 | 5,610 | — | — |
| 2022-01-26 | $24.20 | $24.20 | 9,610 | — | — |
| 2022-01-25 | $23.90 | $23.90 | 4,190 | — | — |
| 2022-01-24 | $23.70 | $23.70 | 17,710 | — | — |
| 2022-01-21 | $24.00 | $24.00 | 6,810 | — | — |
| 2022-01-20 | $24.70 | $24.70 | 3,410 | — | — |
| 2022-01-19 | $24.40 | $24.40 | 6,890 | — | — |
| 2022-01-18 | $24.60 | $24.60 | 8,560 | — | — |
| 2022-01-14 | $26.20 | $26.20 | 10,640 | — | — |
| 2022-01-13 | $27.30 | $27.30 | 6,620 | — | — |
| 2022-01-12 | $28.70 | $28.70 | 4,750 | — | — |
| 2022-01-11 | $28.90 | $28.90 | 7,110 | — | — |
| 2022-01-10 | $28.70 | $28.70 | 7,260 | — | — |
| 2022-01-07 | $31.00 | $31.00 | 4,640 | — | — |
| 2022-01-06 | $29.60 | $29.60 | 8,750 | — | — |
| 2022-01-05 | $31.20 | $31.20 | 6,930 | — | — |
| 2022-01-04 | $31.50 | $31.50 | 5,180 | — | — |
| 2022-01-03 | $31.30 | $31.30 | 5,800 | — | — |