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
- 2018-05-22 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 | $5.75 | $5.75 | 18,380 | — | — |
| 2022-12-29 | $5.85 | $5.85 | 35,140 | — | — |
| 2022-12-28 | $5.80 | $5.80 | 22,240 | — | — |
| 2022-12-27 | $6.20 | $6.20 | 32,720 | — | — |
| 2022-12-23 | $6.40 | $6.40 | 258,760 | — | — |
| 2022-12-22 | $7.30 | $7.30 | 429,100 | — | — |
| 2022-12-21 | $5.55 | $5.55 | 704,280 | — | — |
| 2022-12-20 | $3.90 | $3.90 | 927,180 | — | — |
| 2022-12-19 | $3.55 | $3.55 | 102,540 | — | — |
| 2022-12-16 | $3.55 | $3.55 | 4,580 | — | — |
| 2022-12-15 | $3.90 | $3.90 | 3,600 | — | — |
| 2022-12-14 | $3.70 | $3.70 | 4,760 | — | — |
| 2022-12-13 | $3.67 | $3.67 | 5,020 | — | — |
| 2022-12-12 | $3.80 | $3.80 | 5,140 | — | — |
| 2022-12-09 | $4.20 | $4.20 | 2,420 | — | — |
| 2022-12-08 | $4.35 | $4.35 | 4,580 | — | — |
| 2022-12-07 | $4.35 | $4.35 | 9,480 | — | — |
| 2022-12-06 | $5.05 | $5.05 | 5,220 | — | — |
| 2022-12-05 | $5.30 | $5.30 | 7,740 | — | — |
| 2022-12-02 | $4.94 | $4.94 | 5,740 | — | — |
| 2022-12-01 | $5.08 | $5.08 | 5,000 | — | — |
| 2022-11-30 | $5.00 | $5.00 | 3,960 | — | — |
| 2022-11-29 | $5.35 | $5.35 | 10,780 | — | — |
| 2022-11-28 | $5.57 | $5.57 | 3,000 | — | — |
| 2022-11-25 | $5.65 | $5.65 | 1,900 | — | — |
| 2022-11-23 | $5.60 | $5.60 | 3,500 | — | — |
| 2022-11-22 | $5.65 | $5.65 | 4,980 | — | — |
| 2022-11-21 | $5.90 | $5.90 | 3,940 | — | — |
| 2022-11-18 | $5.69 | $5.69 | 1,040 | — | — |
| 2022-11-17 | $6.00 | $6.00 | 2,380 | — | — |
| 2022-11-16 | $5.85 | $5.85 | 2,600 | — | — |
| 2022-11-15 | $5.75 | $5.75 | 7,780 | — | — |
| 2022-11-14 | $6.30 | $6.30 | 3,940 | — | — |
| 2022-11-11 | $6.15 | $6.15 | 3,460 | — | — |
| 2022-11-10 | $5.70 | $5.70 | 3,920 | — | — |
| 2022-11-09 | $5.80 | $5.80 | 3,920 | — | — |
| 2022-11-08 | $6.25 | $6.25 | 4,160 | — | — |
| 2022-11-07 | $6.38 | $6.38 | 3,280 | — | — |
| 2022-11-04 | $6.50 | $6.50 | 4,080 | — | — |
| 2022-11-03 | $7.00 | $7.00 | 1,040 | — | — |
| 2022-11-02 | $7.00 | $7.00 | 2,820 | — | — |
| 2022-11-01 | $7.40 | $7.40 | 2,780 | — | — |
| 2022-10-31 | $7.15 | $7.15 | 3,180 | — | — |
| 2022-10-28 | $7.05 | $7.05 | 3,220 | — | — |
| 2022-10-27 | $7.10 | $7.10 | 7,980 | — | — |
| 2022-10-26 | $6.88 | $6.88 | 2,920 | — | — |
| 2022-10-25 | $6.95 | $6.95 | 11,420 | — | — |
| 2022-10-24 | $6.95 | $6.95 | 15,380 | — | — |
| 2022-10-21 | $7.00 | $7.00 | 14,040 | — | — |
| 2022-10-20 | $6.70 | $6.70 | 3,420 | — | — |
| 2022-10-19 | $6.95 | $6.95 | 7,420 | — | — |
| 2022-10-18 | $7.50 | $7.50 | 2,700 | — | — |
| 2022-10-17 | $7.65 | $7.65 | 3,800 | — | — |
| 2022-10-14 | $7.75 | $7.75 | 1,920 | — | — |
| 2022-10-13 | $7.65 | $7.65 | 6,520 | — | — |
| 2022-10-12 | $8.00 | $8.00 | 1,580 | — | — |
| 2022-10-11 | $7.95 | $7.95 | 2,020 | — | — |
| 2022-10-10 | $8.00 | $8.00 | 4,400 | — | — |
| 2022-10-07 | $8.50 | $8.50 | 2,840 | — | — |
| 2022-10-06 | $9.00 | $9.00 | 5,040 | — | — |
| 2022-10-05 | $8.85 | $8.85 | 3,940 | — | — |
| 2022-10-04 | $9.30 | $9.30 | 12,060 | — | — |
| 2022-10-03 | $8.45 | $8.45 | 12,740 | — | — |
| 2022-09-30 | $7.85 | $7.85 | 5,000 | — | — |
| 2022-09-29 | $7.40 | $7.40 | 8,180 | — | — |
| 2022-09-28 | $7.35 | $7.35 | 11,680 | — | — |
| 2022-09-27 | $7.05 | $7.05 | 21,640 | — | — |
| 2022-09-26 | $8.50 | $8.50 | 32,420 | — | — |
| 2022-09-23 | $7.70 | $7.70 | 6,640 | — | — |
| 2022-09-22 | $7.80 | $7.80 | 19,440 | — | — |
| 2022-09-21 | $8.10 | $8.10 | 7,860 | — | — |
| 2022-09-20 | $8.75 | $8.75 | 14,600 | — | — |
| 2022-09-19 | $9.65 | $9.65 | 14,540 | — | — |
| 2022-09-16 | $9.25 | $9.25 | 31,940 | — | — |
| 2022-09-15 | $10.35 | $10.35 | 29,800 | — | — |
| 2022-09-14 | $10.15 | $10.15 | 21,600 | — | — |
| 2022-09-13 | $10.35 | $10.35 | 32,200 | — | — |
| 2022-09-12 | $9.60 | $9.60 | 39,020 | — | — |
| 2022-09-09 | $8.85 | $8.85 | 8,380 | — | — |
| 2022-09-08 | $9.00 | $9.00 | 10,740 | — | — |
| 2022-09-07 | $8.60 | $8.60 | 5,300 | — | — |
| 2022-09-06 | $8.20 | $8.20 | 8,220 | — | — |
| 2022-09-02 | $8.45 | $8.45 | 11,380 | — | — |
| 2022-09-01 | $8.95 | $8.95 | 11,040 | — | — |
| 2022-08-31 | $9.15 | $9.15 | 14,320 | — | — |
| 2022-08-30 | $8.95 | $8.95 | 24,880 | — | — |
| 2022-08-29 | $8.65 | $8.65 | 11,100 | — | — |
| 2022-08-26 | $9.00 | $9.00 | 16,420 | — | — |
| 2022-08-25 | $10.00 | $10.00 | 12,380 | — | — |
| 2022-08-24 | $10.05 | $10.05 | 23,960 | — | — |
| 2022-08-23 | $9.75 | $9.75 | 6,760 | — | — |
| 2022-08-22 | $9.20 | $9.20 | 11,800 | — | — |
| 2022-08-19 | $9.60 | $9.60 | 23,600 | — | — |
| 2022-08-18 | $10.65 | $10.65 | 45,200 | — | — |
| 2022-08-17 | $11.40 | $11.40 | 172,700 | — | — |
| 2022-08-16 | $11.20 | $11.20 | 33,900 | — | — |
| 2022-08-15 | $11.60 | $11.60 | 39,760 | — | — |
| 2022-08-12 | $11.40 | $11.40 | 28,120 | — | — |
| 2022-08-11 | $11.05 | $11.05 | 39,760 | — | — |
| 2022-08-10 | $11.50 | $11.50 | 47,200 | — | — |
| 2022-08-09 | $10.85 | $10.85 | 62,900 | — | — |
| 2022-08-08 | $12.35 | $12.35 | 170,640 | — | — |
| 2022-08-05 | $11.35 | $11.35 | 177,300 | — | — |
| 2022-08-04 | $12.50 | $12.50 | 2,661,120 | — | — |
| 2022-08-03 | $9.95 | $9.95 | 809,780 | — | — |
| 2022-08-02 | $7.85 | $7.85 | 25,720 | — | — |
| 2022-08-01 | $7.65 | $7.65 | 25,500 | — | — |
| 2022-07-29 | $8.10 | $8.10 | 23,560 | — | — |
| 2022-07-28 | $8.10 | $8.10 | 31,580 | — | — |
| 2022-07-27 | $7.65 | $7.65 | 23,140 | — | — |
| 2022-07-26 | $7.75 | $7.75 | 52,520 | — | — |
| 2022-07-25 | $8.95 | $8.95 | 55,180 | — | — |
| 2022-07-22 | $9.95 | $9.95 | 101,580 | — | — |
| 2022-07-21 | $8.50 | $8.50 | 18,540 | — | — |
| 2022-07-20 | $8.65 | $8.65 | 14,560 | — | — |
| 2022-07-19 | $8.50 | $8.50 | 61,940 | — | — |
| 2022-07-18 | $8.30 | $8.30 | 42,440 | — | — |
| 2022-07-15 | $8.40 | $8.40 | 41,120 | — | — |
| 2022-07-14 | $8.80 | $8.80 | 40,580 | — | — |
| 2022-07-13 | $9.55 | $9.55 | 16,700 | — | — |
| 2022-07-12 | $10.05 | $10.05 | 95,720 | — | — |
| 2022-07-11 | $9.65 | $9.65 | 37,180 | — | — |
| 2022-07-08 | $9.90 | $9.90 | 21,580 | — | — |
| 2022-07-07 | $10.10 | $10.10 | 47,820 | — | — |
| 2022-07-06 | $10.05 | $10.05 | 31,520 | — | — |
| 2022-07-05 | $10.00 | $10.00 | 37,540 | — | — |
| 2022-07-01 | $10.35 | $10.35 | 46,340 | — | — |
| 2022-06-30 | $10.80 | $10.80 | 87,220 | — | — |
| 2022-06-29 | $13.80 | $13.80 | 325,992 | — | — |
| 2022-06-28 | $19.20 | $19.20 | 26,151 | — | — |
| 2022-06-27 | $20.70 | $20.70 | 13,942 | — | — |
| 2022-06-24 | $20.10 | $20.10 | 22,252 | — | — |
| 2022-06-23 | $20.55 | $20.55 | 54,325 | — | — |
| 2022-06-22 | $18.90 | $18.90 | 44,986 | — | — |
| 2022-06-21 | $18.90 | $18.90 | 42,354 | — | — |
| 2022-06-17 | $18.15 | $18.15 | 39,180 | — | — |
| 2022-06-16 | $17.70 | $17.70 | 59,128 | — | — |
| 2022-06-15 | $18.00 | $18.00 | 69,524 | — | — |
| 2022-06-14 | $18.30 | $18.30 | 42,367 | — | — |
| 2022-06-13 | $18.90 | $18.90 | 129,581 | — | — |
| 2022-06-10 | $19.80 | $19.80 | 34,079 | — | — |
| 2022-06-09 | $20.55 | $20.55 | 85,016 | — | — |
| 2022-06-08 | $20.10 | $20.10 | 348,207 | — | — |
| 2022-06-07 | $16.95 | $16.95 | 59,558 | — | — |
| 2022-06-06 | $18.00 | $18.00 | 37,364 | — | — |
| 2022-06-03 | $18.75 | $18.75 | 37,165 | — | — |
| 2022-06-02 | $18.90 | $18.90 | 45,922 | — | — |
| 2022-06-01 | $19.35 | $19.35 | 24,792 | — | — |
| 2022-05-31 | $20.10 | $20.10 | 67,778 | — | — |
| 2022-05-27 | $18.90 | $18.90 | 65,005 | — | — |
| 2022-05-26 | $18.30 | $18.30 | 35,041 | — | — |
| 2022-05-25 | $17.55 | $17.55 | 35,522 | — | — |
| 2022-05-24 | $17.55 | $17.55 | 53,397 | — | — |
| 2022-05-23 | $19.35 | $19.35 | 97,267 | — | — |
| 2022-05-20 | $21.75 | $21.75 | 411,030 | — | — |
| 2022-05-19 | $18.15 | $18.15 | 91,099 | — | — |
| 2022-05-18 | $17.70 | $17.70 | 136,890 | — | — |
| 2022-05-17 | $18.90 | $18.90 | 98,018 | — | — |
| 2022-05-16 | $17.25 | $17.25 | 86,020 | — | — |
| 2022-05-13 | $18.45 | $18.45 | 79,889 | — | — |
| 2022-05-12 | $17.25 | $17.25 | 131,089 | — | — |
| 2022-05-11 | $17.10 | $17.10 | 489,397 | — | — |
| 2022-05-10 | $15.90 | $15.90 | 64,360 | — | — |
| 2022-05-09 | $15.00 | $15.00 | 53,063 | — | — |
| 2022-05-06 | $18.60 | $18.60 | 22,103 | — | — |
| 2022-05-05 | $20.25 | $20.25 | 20,289 | — | — |
| 2022-05-04 | $21.15 | $21.15 | 29,732 | — | — |
| 2022-05-03 | $22.20 | $22.20 | 47,734 | — | — |
| 2022-05-02 | $19.20 | $19.20 | 51,405 | — | — |
| 2022-04-29 | $21.00 | $21.00 | 16,101 | — | — |
| 2022-04-28 | $22.95 | $22.95 | 21,291 | — | — |
| 2022-04-27 | $22.05 | $22.05 | 22,581 | — | — |
| 2022-04-26 | $21.90 | $21.90 | 51,763 | — | — |
| 2022-04-25 | $24.45 | $24.45 | 18,118 | — | — |
| 2022-04-22 | $25.95 | $25.95 | 39,277 | — | — |
| 2022-04-21 | $25.80 | $25.80 | 25,251 | — | — |
| 2022-04-20 | $24.90 | $24.90 | 31,418 | — | — |
| 2022-04-19 | $26.25 | $26.25 | 27,496 | — | — |
| 2022-04-18 | $25.20 | $25.20 | 29,083 | — | — |
| 2022-04-14 | $26.25 | $26.25 | 67,866 | — | — |
| 2022-04-13 | $27.75 | $27.75 | 59,311 | — | — |
| 2022-04-12 | $27.30 | $27.30 | 123,405 | — | — |
| 2022-04-11 | $27.30 | $27.30 | 111,716 | — | — |
| 2022-04-08 | $31.80 | $31.80 | 484,575 | — | — |
| 2022-04-07 | $31.35 | $31.35 | 281,713 | — | — |
| 2022-04-06 | $30.30 | $30.30 | 143,235 | — | — |
| 2022-04-05 | $27.45 | $27.45 | 37,685 | — | — |
| 2022-04-04 | $29.70 | $29.70 | 22,187 | — | — |
| 2022-04-01 | $27.60 | $27.60 | 60,410 | — | — |
| 2022-03-31 | $30.00 | $30.00 | 45,684 | — | — |
| 2022-03-30 | $30.90 | $30.90 | 48,467 | — | — |
| 2022-03-29 | $31.95 | $31.95 | 74,571 | — | — |
| 2022-03-28 | $29.55 | $29.55 | 97,879 | — | — |
| 2022-03-25 | $39.00 | $39.00 | 91,432 | — | — |
| 2022-03-24 | $46.80 | $46.80 | 20,310 | — | — |
| 2022-03-23 | $44.85 | $44.85 | 25,573 | — | — |
| 2022-03-22 | $44.70 | $44.70 | 67,205 | — | — |
| 2022-03-21 | $45.75 | $45.75 | 49,981 | — | — |
| 2022-03-18 | $40.50 | $40.50 | 46,067 | — | — |
| 2022-03-17 | $40.05 | $40.05 | 57,764 | — | — |
| 2022-03-16 | $38.10 | $38.10 | 72,951 | — | — |
| 2022-03-15 | $32.55 | $32.55 | 64,059 | — | — |
| 2022-03-14 | $31.05 | $31.05 | 51,853 | — | — |
| 2022-03-11 | $29.55 | $29.55 | 50,705 | — | — |
| 2022-03-10 | $31.95 | $31.95 | 38,592 | — | — |
| 2022-03-09 | $34.95 | $34.95 | 60,942 | — | — |
| 2022-03-08 | $34.05 | $34.05 | 81,544 | — | — |
| 2022-03-07 | $31.05 | $31.05 | 59,443 | — | — |
| 2022-03-04 | $30.45 | $30.45 | 57,833 | — | — |
| 2022-03-03 | $34.50 | $34.50 | 137,458 | — | — |
| 2022-03-02 | $39.60 | $39.60 | 456,683 | — | — |
| 2022-03-01 | $31.50 | $31.50 | 110,531 | — | — |
| 2022-02-28 | $30.00 | $30.00 | 69,605 | — | — |
| 2022-02-25 | $27.30 | $27.30 | 44,792 | — | — |
| 2022-02-24 | $25.05 | $25.05 | 44,212 | — | — |
| 2022-02-23 | $24.45 | $24.45 | 40,983 | — | — |
| 2022-02-22 | $25.65 | $25.65 | 36,906 | — | — |
| 2022-02-18 | $26.55 | $26.55 | 36,237 | — | — |
| 2022-02-17 | $27.15 | $27.15 | 52,265 | — | — |
| 2022-02-16 | $27.75 | $27.75 | 49,472 | — | — |
| 2022-02-15 | $26.70 | $26.70 | 25,829 | — | — |
| 2022-02-14 | $25.95 | $25.95 | 35,713 | — | — |
| 2022-02-11 | $26.10 | $26.10 | 48,533 | — | — |
| 2022-02-10 | $28.05 | $28.05 | 68,496 | — | — |
| 2022-02-09 | $26.70 | $26.70 | 74,407 | — | — |
| 2022-02-08 | $26.55 | $26.55 | 108,723 | — | — |
| 2022-02-07 | $28.65 | $28.65 | 87,210 | — | — |
| 2022-02-04 | $31.50 | $31.50 | 118,101 | — | — |
| 2022-02-03 | $31.65 | $31.65 | 218,291 | — | — |
| 2022-02-02 | $36.75 | $36.75 | 263,082 | — | — |
| 2022-02-01 | $31.50 | $31.50 | 144,029 | — | — |
| 2022-01-31 | $29.85 | $29.85 | 234,202 | — | — |
| 2022-01-28 | $23.40 | $23.40 | 103,875 | — | — |
| 2022-01-27 | $23.70 | $23.70 | 85,251 | — | — |
| 2022-01-26 | $24.75 | $24.75 | 468,634 | — | — |
| 2022-01-25 | $24.45 | $24.45 | 141,698 | — | — |
| 2022-01-24 | $23.55 | $23.55 | 40,017 | — | — |
| 2022-01-21 | $23.70 | $23.70 | 23,168 | — | — |
| 2022-01-20 | $24.75 | $24.75 | 60,020 | — | — |
| 2022-01-19 | $24.90 | $24.90 | 19,080 | — | — |
| 2022-01-18 | $25.80 | $25.80 | 28,543 | — | — |
| 2022-01-14 | $26.55 | $26.55 | 19,279 | — | — |
| 2022-01-13 | $27.00 | $27.00 | 30,419 | — | — |
| 2022-01-12 | $28.65 | $28.65 | 24,764 | — | — |
| 2022-01-11 | $29.40 | $29.40 | 32,047 | — | — |
| 2022-01-10 | $28.50 | $28.50 | 22,881 | — | — |
| 2022-01-07 | $30.00 | $30.00 | 16,871 | — | — |
| 2022-01-06 | $30.45 | $30.45 | 33,725 | — | — |
| 2022-01-05 | $30.30 | $30.30 | 43,839 | — | — |
| 2022-01-04 | $33.30 | $33.30 | 49,377 | — | — |
| 2022-01-03 | $33.75 | $33.75 | 124,909 | — | — |