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
- 2011-06-21 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 | $3.00 | $3.00 | 265,867 | — | — |
| 2022-12-29 | $2.70 | $2.70 | 174,387 | — | — |
| 2022-12-28 | $2.70 | $2.70 | 109,977 | — | — |
| 2022-12-27 | $2.70 | $2.70 | 205,640 | — | — |
| 2022-12-23 | $3.00 | $3.00 | 150,813 | — | — |
| 2022-12-22 | $3.00 | $3.00 | 349,057 | — | — |
| 2022-12-21 | $3.30 | $3.30 | 1,351,380 | — | — |
| 2022-12-20 | $3.30 | $3.30 | 124,440 | — | — |
| 2022-12-19 | $3.30 | $3.30 | 282,077 | — | — |
| 2022-12-16 | $4.50 | $4.50 | 217,330 | — | — |
| 2022-12-15 | $3.30 | $3.30 | 87,340 | — | — |
| 2022-12-14 | $3.60 | $3.60 | 103,920 | — | — |
| 2022-12-13 | $3.60 | $3.60 | 145,940 | — | — |
| 2022-12-12 | $3.60 | $3.60 | 139,253 | — | — |
| 2022-12-09 | $3.60 | $3.60 | 101,213 | — | — |
| 2022-12-08 | $3.60 | $3.60 | 137,703 | — | — |
| 2022-12-07 | $3.60 | $3.60 | 306,653 | — | — |
| 2022-12-06 | $3.90 | $3.90 | 1,489,487 | — | — |
| 2022-12-05 | $3.60 | $3.60 | 80,643 | — | — |
| 2022-12-02 | $4.20 | $4.20 | 99,490 | — | — |
| 2022-12-01 | $4.20 | $4.20 | 84,723 | — | — |
| 2022-11-30 | $4.20 | $4.20 | 389,300 | — | — |
| 2022-11-29 | $4.20 | $4.20 | 178,587 | — | — |
| 2022-11-28 | $3.60 | $3.60 | 80,760 | — | — |
| 2022-11-25 | $3.60 | $3.60 | 76,880 | — | — |
| 2022-11-23 | $3.90 | $3.90 | 76,570 | — | — |
| 2022-11-22 | $4.20 | $4.20 | 56,073 | — | — |
| 2022-11-21 | $3.90 | $3.90 | 101,633 | — | — |
| 2022-11-18 | $4.50 | $4.50 | 39,230 | — | — |
| 2022-11-17 | $4.50 | $4.50 | 72,710 | — | — |
| 2022-11-16 | $4.50 | $4.50 | 71,227 | — | — |
| 2022-11-15 | $4.80 | $4.80 | 94,573 | — | — |
| 2022-11-14 | $4.50 | $4.50 | 122,253 | — | — |
| 2022-11-11 | $4.80 | $4.80 | 276,500 | — | — |
| 2022-11-10 | $3.90 | $3.90 | 105,583 | — | — |
| 2022-11-09 | $3.30 | $3.30 | 68,520 | — | — |
| 2022-11-08 | $3.60 | $3.60 | 99,413 | — | — |
| 2022-11-07 | $3.90 | $3.90 | 38,747 | — | — |
| 2022-11-04 | $3.60 | $3.60 | 50,830 | — | — |
| 2022-11-03 | $3.90 | $3.90 | 81,873 | — | — |
| 2022-11-02 | $3.90 | $3.90 | 86,213 | — | — |
| 2022-11-01 | $3.90 | $3.90 | 111,847 | — | — |
| 2022-10-31 | $3.90 | $3.90 | 175,220 | — | — |
| 2022-10-28 | $3.90 | $3.90 | 81,613 | — | — |
| 2022-10-27 | $3.60 | $3.60 | 71,913 | — | — |
| 2022-10-26 | $3.30 | $3.30 | 105,640 | — | — |
| 2022-10-25 | $3.30 | $3.30 | 81,993 | — | — |
| 2022-10-24 | $3.00 | $3.00 | 99,540 | — | — |
| 2022-10-21 | $3.30 | $3.30 | 138,917 | — | — |
| 2022-10-20 | $3.30 | $3.30 | 52,830 | — | — |
| 2022-10-19 | $3.30 | $3.30 | 120,570 | — | — |
| 2022-10-18 | $3.30 | $3.30 | 599,313 | — | — |
| 2022-10-17 | $3.30 | $3.30 | 138,783 | — | — |
| 2022-10-14 | $3.30 | $3.30 | 301,597 | — | — |
| 2022-10-13 | $3.90 | $3.90 | 101,843 | — | — |
| 2022-10-12 | $3.90 | $3.90 | 149,097 | — | — |
| 2022-10-11 | $3.90 | $3.90 | 152,333 | — | — |
| 2022-10-10 | $3.90 | $3.90 | 182,027 | — | — |
| 2022-10-07 | $4.20 | $4.20 | 203,523 | — | — |
| 2022-10-06 | $4.80 | $4.80 | 106,170 | — | — |
| 2022-10-05 | $4.80 | $4.80 | 123,717 | — | — |
| 2022-10-04 | $4.80 | $4.80 | 143,573 | — | — |
| 2022-10-03 | $4.80 | $4.80 | 154,753 | — | — |
| 2022-09-30 | $4.50 | $4.50 | 100,723 | — | — |
| 2022-09-29 | $4.80 | $4.80 | 90,483 | — | — |
| 2022-09-28 | $4.80 | $4.80 | 160,273 | — | — |
| 2022-09-27 | $4.50 | $4.50 | 85,593 | — | — |
| 2022-09-26 | $4.50 | $4.50 | 195,777 | — | — |
| 2022-09-23 | $4.80 | $4.80 | 160,233 | — | — |
| 2022-09-22 | $4.80 | $4.80 | 149,830 | — | — |
| 2022-09-21 | $4.80 | $4.80 | 171,990 | — | — |
| 2022-09-20 | $5.10 | $5.10 | 117,317 | — | — |
| 2022-09-19 | $5.40 | $5.40 | 153,633 | — | — |
| 2022-09-16 | $5.70 | $5.70 | 294,617 | — | — |
| 2022-09-15 | $5.70 | $5.70 | 175,720 | — | — |
| 2022-09-14 | $5.70 | $5.70 | 1,043,417 | — | — |
| 2022-09-13 | $5.70 | $5.70 | 258,700 | — | — |
| 2022-09-12 | $6.30 | $6.30 | 217,307 | — | — |
| 2022-09-09 | $6.30 | $6.30 | 503,843 | — | — |
| 2022-09-08 | $6.00 | $6.00 | 2,225,480 | — | — |
| 2022-09-07 | $5.10 | $5.10 | 206,793 | — | — |
| 2022-09-06 | $5.10 | $5.10 | 135,537 | — | — |
| 2022-09-02 | $5.40 | $5.40 | 165,693 | — | — |
| 2022-09-01 | $5.10 | $5.10 | 252,317 | — | — |
| 2022-08-31 | $5.40 | $5.40 | 183,323 | — | — |
| 2022-08-30 | $5.10 | $5.10 | 259,803 | — | — |
| 2022-08-29 | $5.70 | $5.70 | 248,027 | — | — |
| 2022-08-26 | $5.70 | $5.70 | 267,660 | — | — |
| 2022-08-25 | $6.30 | $6.30 | 328,183 | — | — |
| 2022-08-24 | $6.30 | $6.30 | 464,603 | — | — |
| 2022-08-23 | $6.00 | $6.00 | 393,353 | — | — |
| 2022-08-22 | $5.70 | $5.70 | 429,253 | — | — |
| 2022-08-19 | $6.60 | $6.60 | 1,680,870 | — | — |
| 2022-08-18 | $6.60 | $6.60 | 1,204,613 | — | — |
| 2022-08-17 | $5.70 | $5.70 | 822,210 | — | — |
| 2022-08-16 | $4.80 | $4.80 | 264,300 | — | — |
| 2022-08-15 | $4.80 | $4.80 | 340,747 | — | — |
| 2022-08-12 | $4.80 | $4.80 | 690,630 | — | — |
| 2022-08-11 | $5.40 | $5.40 | 759,730 | — | — |
| 2022-08-10 | $5.10 | $5.10 | 501,590 | — | — |
| 2022-08-09 | $4.80 | $4.80 | 450,513 | — | — |
| 2022-08-08 | $5.10 | $5.10 | 525,483 | — | — |
| 2022-08-05 | $4.50 | $4.50 | 645,290 | — | — |
| 2022-08-04 | $4.50 | $4.50 | 711,020 | — | — |
| 2022-08-03 | $4.50 | $4.50 | 1,450,010 | — | — |
| 2022-08-02 | $4.50 | $4.50 | 428,140 | — | — |
| 2022-08-01 | $4.20 | $4.20 | 491,963 | — | — |
| 2022-07-29 | $4.20 | $4.20 | 494,523 | — | — |
| 2022-07-28 | $4.50 | $4.50 | 561,857 | — | — |
| 2022-07-27 | $4.80 | $4.80 | 531,123 | — | — |
| 2022-07-26 | $4.80 | $4.80 | 1,221,493 | — | — |
| 2022-07-25 | $5.40 | $5.40 | 2,916,017 | — | — |
| 2022-07-22 | $4.50 | $4.50 | 5,445,420 | — | — |
| 2022-07-21 | $32.10 | $32.10 | 132,757 | — | — |
| 2022-07-20 | $27.90 | $27.90 | 102,303 | — | — |
| 2022-07-19 | $24.30 | $24.30 | 38,510 | — | — |
| 2022-07-18 | $23.70 | $23.70 | 45,067 | — | — |
| 2022-07-15 | $23.40 | $23.40 | 51,773 | — | — |
| 2022-07-14 | $25.80 | $25.80 | 32,627 | — | — |
| 2022-07-13 | $27.00 | $27.00 | 28,283 | — | — |
| 2022-07-12 | $26.10 | $26.10 | 36,237 | — | — |
| 2022-07-11 | $27.90 | $27.90 | 29,110 | — | — |
| 2022-07-08 | $27.90 | $27.90 | 63,620 | — | — |
| 2022-07-07 | $28.80 | $28.80 | 28,723 | — | — |
| 2022-07-06 | $27.30 | $27.30 | 66,533 | — | — |
| 2022-07-05 | $26.40 | $26.40 | 34,653 | — | — |
| 2022-07-01 | $26.10 | $26.10 | 30,117 | — | — |
| 2022-06-30 | $26.40 | $26.40 | 19,743 | — | — |
| 2022-06-29 | $27.00 | $27.00 | 60,727 | — | — |
| 2022-06-28 | $27.30 | $27.30 | 57,923 | — | — |
| 2022-06-27 | $28.80 | $28.80 | 63,277 | — | — |
| 2022-06-24 | $29.40 | $29.40 | 101,290 | — | — |
| 2022-06-23 | $31.20 | $31.20 | 32,460 | — | — |
| 2022-06-22 | $30.60 | $30.60 | 60,750 | — | — |
| 2022-06-21 | $31.80 | $31.80 | 42,030 | — | — |
| 2022-06-17 | $29.70 | $29.70 | 60,853 | — | — |
| 2022-06-16 | $28.20 | $28.20 | 27,130 | — | — |
| 2022-06-15 | $28.20 | $28.20 | 36,697 | — | — |
| 2022-06-14 | $27.00 | $27.00 | 34,147 | — | — |
| 2022-06-13 | $27.90 | $27.90 | 30,667 | — | — |
| 2022-06-10 | $30.00 | $30.00 | 32,270 | — | — |
| 2022-06-09 | $30.90 | $30.90 | 35,813 | — | — |
| 2022-06-08 | $33.00 | $33.00 | 30,770 | — | — |
| 2022-06-07 | $32.10 | $32.10 | 34,190 | — | — |
| 2022-06-06 | $31.80 | $31.80 | 41,230 | — | — |
| 2022-06-03 | $34.50 | $34.50 | 43,233 | — | — |
| 2022-06-02 | $35.10 | $35.10 | 18,627 | — | — |
| 2022-06-01 | $34.20 | $34.20 | 33,440 | — | — |
| 2022-05-31 | $34.50 | $34.50 | 40,603 | — | — |
| 2022-05-27 | $31.80 | $31.80 | 64,217 | — | — |
| 2022-05-26 | $30.60 | $30.60 | 20,203 | — | — |
| 2022-05-25 | $30.60 | $30.60 | 30,940 | — | — |
| 2022-05-24 | $30.60 | $30.60 | 33,613 | — | — |
| 2022-05-23 | $31.20 | $31.20 | 30,227 | — | — |
| 2022-05-20 | $31.50 | $31.50 | 45,297 | — | — |
| 2022-05-19 | $33.30 | $33.30 | 23,300 | — | — |
| 2022-05-18 | $34.20 | $34.20 | 29,147 | — | — |
| 2022-05-17 | $36.00 | $36.00 | 23,033 | — | — |
| 2022-05-16 | $35.70 | $35.70 | 20,027 | — | — |
| 2022-05-13 | $34.20 | $34.20 | 25,437 | — | — |
| 2022-05-12 | $33.00 | $33.00 | 24,343 | — | — |
| 2022-05-11 | $32.70 | $32.70 | 28,277 | — | — |
| 2022-05-10 | $35.40 | $35.40 | 53,637 | — | — |
| 2022-05-09 | $35.40 | $35.40 | 37,373 | — | — |
| 2022-05-06 | $38.10 | $38.10 | 31,013 | — | — |
| 2022-05-05 | $42.30 | $42.30 | 59,357 | — | — |
| 2022-05-04 | $42.60 | $42.60 | 23,977 | — | — |
| 2022-05-03 | $40.20 | $40.20 | 38,517 | — | — |
| 2022-05-02 | $38.40 | $38.40 | 21,583 | — | — |
| 2022-04-29 | $38.10 | $38.10 | 17,600 | — | — |
| 2022-04-28 | $39.60 | $39.60 | 27,070 | — | — |
| 2022-04-27 | $38.10 | $38.10 | 21,627 | — | — |
| 2022-04-26 | $38.40 | $38.40 | 27,510 | — | — |
| 2022-04-25 | $41.10 | $41.10 | 31,633 | — | — |
| 2022-04-22 | $41.70 | $41.70 | 30,537 | — | — |
| 2022-04-21 | $41.70 | $41.70 | 30,330 | — | — |
| 2022-04-20 | $45.00 | $45.00 | 17,823 | — | — |
| 2022-04-19 | $45.00 | $45.00 | 21,817 | — | — |
| 2022-04-18 | $45.30 | $45.30 | 37,327 | — | — |
| 2022-04-14 | $48.60 | $48.60 | 59,083 | — | — |
| 2022-04-13 | $51.90 | $51.90 | 169,643 | — | — |
| 2022-04-12 | $41.70 | $41.70 | 86,653 | — | — |
| 2022-04-11 | $39.90 | $39.90 | 53,950 | — | — |
| 2022-04-08 | $40.80 | $40.80 | 73,970 | — | — |
| 2022-04-07 | $38.10 | $38.10 | 54,590 | — | — |
| 2022-04-06 | $38.40 | $38.40 | 102,577 | — | — |
| 2022-04-05 | $36.00 | $36.00 | 270,493 | — | — |
| 2022-04-04 | $37.80 | $37.80 | 33,367 | — | — |
| 2022-04-01 | $34.50 | $34.50 | 51,293 | — | — |
| 2022-03-31 | $37.20 | $37.20 | 27,120 | — | — |
| 2022-03-30 | $36.60 | $36.60 | 39,637 | — | — |
| 2022-03-29 | $35.40 | $35.40 | 20,817 | — | — |
| 2022-03-28 | $34.80 | $34.80 | 25,287 | — | — |
| 2022-03-25 | $35.40 | $35.40 | 26,233 | — | — |
| 2022-03-24 | $37.50 | $37.50 | 36,277 | — | — |
| 2022-03-23 | $36.30 | $36.30 | 45,760 | — | — |
| 2022-03-22 | $34.80 | $34.80 | 89,820 | — | — |
| 2022-03-21 | $35.40 | $35.40 | 38,970 | — | — |
| 2022-03-18 | $36.90 | $36.90 | 372,977 | — | — |
| 2022-03-17 | $38.10 | $38.10 | 54,993 | — | — |
| 2022-03-16 | $36.90 | $36.90 | 59,960 | — | — |
| 2022-03-15 | $34.20 | $34.20 | 77,480 | — | — |
| 2022-03-14 | $34.20 | $34.20 | 58,677 | — | — |
| 2022-03-11 | $35.70 | $35.70 | 31,853 | — | — |
| 2022-03-10 | $38.10 | $38.10 | 27,647 | — | — |
| 2022-03-09 | $39.00 | $39.00 | 44,683 | — | — |
| 2022-03-08 | $36.60 | $36.60 | 37,757 | — | — |
| 2022-03-07 | $36.00 | $36.00 | 48,460 | — | — |
| 2022-03-04 | $36.90 | $36.90 | 45,787 | — | — |
| 2022-03-03 | $39.30 | $39.30 | 39,707 | — | — |
| 2022-03-02 | $41.10 | $41.10 | 18,493 | — | — |
| 2022-03-01 | $41.10 | $41.10 | 32,110 | — | — |
| 2022-02-28 | $42.00 | $42.00 | 27,443 | — | — |
| 2022-02-25 | $42.00 | $42.00 | 20,350 | — | — |
| 2022-02-24 | $42.60 | $42.60 | 34,960 | — | — |
| 2022-02-23 | $39.90 | $39.90 | 34,927 | — | — |
| 2022-02-22 | $40.80 | $40.80 | 41,113 | — | — |
| 2022-02-18 | $41.70 | $41.70 | 40,523 | — | — |
| 2022-02-17 | $44.10 | $44.10 | 39,100 | — | — |
| 2022-02-16 | $46.20 | $46.20 | 23,807 | — | — |
| 2022-02-15 | $48.00 | $48.00 | 40,943 | — | — |
| 2022-02-14 | $44.40 | $44.40 | 25,010 | — | — |
| 2022-02-11 | $45.00 | $45.00 | 55,503 | — | — |
| 2022-02-10 | $46.20 | $46.20 | 38,947 | — | — |
| 2022-02-09 | $48.60 | $48.60 | 56,710 | — | — |
| 2022-02-08 | $46.80 | $46.80 | 39,220 | — | — |
| 2022-02-07 | $45.90 | $45.90 | 30,997 | — | — |
| 2022-02-04 | $45.00 | $45.00 | 77,183 | — | — |
| 2022-02-03 | $42.90 | $42.90 | 40,060 | — | — |
| 2022-02-02 | $45.00 | $45.00 | 40,193 | — | — |
| 2022-02-01 | $48.90 | $48.90 | 39,187 | — | — |
| 2022-01-31 | $48.90 | $48.90 | 47,843 | — | — |
| 2022-01-28 | $46.20 | $46.20 | 40,887 | — | — |
| 2022-01-27 | $42.60 | $42.60 | 37,083 | — | — |
| 2022-01-26 | $45.00 | $45.00 | 46,653 | — | — |
| 2022-01-25 | $48.00 | $48.00 | 34,170 | — | — |
| 2022-01-24 | $47.70 | $47.70 | 60,457 | — | — |
| 2022-01-21 | $45.00 | $45.00 | 49,340 | — | — |
| 2022-01-20 | $46.20 | $46.20 | 35,957 | — | — |
| 2022-01-19 | $48.60 | $48.60 | 39,463 | — | — |
| 2022-01-18 | $48.00 | $48.00 | 44,407 | — | — |
| 2022-01-14 | $52.20 | $52.20 | 38,057 | — | — |
| 2022-01-13 | $49.20 | $49.20 | 33,157 | — | — |
| 2022-01-12 | $50.40 | $50.40 | 34,820 | — | — |
| 2022-01-11 | $54.00 | $54.00 | 19,340 | — | — |
| 2022-01-10 | $53.70 | $53.70 | 29,317 | — | — |
| 2022-01-07 | $52.80 | $52.80 | 32,483 | — | — |
| 2022-01-06 | $54.60 | $54.60 | 32,160 | — | — |
| 2022-01-05 | $54.60 | $54.60 | 49,477 | — | — |
| 2022-01-04 | $59.10 | $59.10 | 50,867 | — | — |
| 2022-01-03 | $62.70 | $62.70 | 35,487 | — | — |