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
- 2022-09-12 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 | $10.18 | $10.18 | 0 | — | — |
| 2022-12-29 | $10.18 | $10.18 | 8,600 | — | — |
| 2022-12-28 | $10.17 | $10.17 | 0 | — | — |
| 2022-12-27 | $10.17 | $10.17 | 20,000 | — | — |
| 2022-12-23 | $10.15 | $10.15 | 27,500 | — | — |
| 2022-12-22 | $10.12 | $10.12 | 0 | — | — |
| 2022-12-21 | $10.12 | $10.12 | 0 | — | — |
| 2022-12-20 | $10.12 | $10.12 | 0 | — | — |
| 2022-12-19 | $10.12 | $10.12 | 0 | — | — |
| 2022-12-16 | $10.12 | $10.12 | 0 | — | — |
| 2022-12-15 | $10.12 | $10.12 | 0 | — | — |
| 2022-12-14 | $10.12 | $10.12 | 0 | — | — |
| 2022-12-13 | $10.12 | $10.12 | 5,000 | — | — |
| 2022-12-12 | $10.15 | $10.15 | 0 | — | — |
| 2022-12-09 | $10.15 | $10.15 | 0 | — | — |
| 2022-12-08 | $10.15 | $10.15 | 0 | — | — |
| 2022-12-07 | $10.15 | $10.15 | 100 | — | — |
| 2022-12-06 | $10.11 | $10.11 | 0 | — | — |
| 2022-12-05 | $10.11 | $10.11 | 0 | — | — |
| 2022-12-02 | $10.11 | $10.11 | 36,800 | — | — |
| 2022-12-01 | $10.11 | $10.11 | 0 | — | — |
| 2022-11-30 | $10.11 | $10.11 | 0 | — | — |
| 2022-11-29 | $10.11 | $10.11 | 700 | — | — |
| 2022-11-28 | $10.11 | $10.11 | 1,000 | — | — |
| 2022-11-25 | $10.18 | $10.18 | 1,700 | — | — |
| 2022-11-23 | $10.09 | $10.09 | 1,500 | — | — |
| 2022-11-22 | $10.09 | $10.09 | 1,800 | — | — |
| 2022-11-21 | $10.08 | $10.08 | 0 | — | — |
| 2022-11-18 | $10.08 | $10.08 | 2,200 | — | — |
| 2022-11-17 | $10.10 | $10.10 | 500 | — | — |
| 2022-11-16 | $10.07 | $10.07 | 0 | — | — |
| 2022-11-15 | $10.07 | $10.07 | 0 | — | — |
| 2022-11-14 | $10.07 | $10.07 | 62,600 | — | — |
| 2022-11-11 | $10.06 | $10.06 | 0 | — | — |
| 2022-11-10 | $10.06 | $10.06 | 0 | — | — |
| 2022-11-09 | $10.06 | $10.06 | 0 | — | — |
| 2022-11-08 | $10.06 | $10.06 | 26,000 | — | — |
| 2022-11-07 | $10.05 | $10.05 | 0 | — | — |
| 2022-11-04 | $10.05 | $10.05 | 2,400 | — | — |
| 2022-11-03 | $10.03 | $10.03 | 0 | — | — |
| 2022-11-02 | $10.03 | $10.03 | 0 | — | — |
| 2022-11-01 | $10.03 | $10.03 | 6,100 | — | — |
| 2022-10-31 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-28 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-27 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-26 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-25 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-24 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-21 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-20 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-19 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-18 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-17 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-14 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-13 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-12 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-11 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-10 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-07 | $9.99 | $9.99 | 299,000 | — | — |
| 2022-10-06 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-05 | $9.97 | $9.97 | 5,500 | — | — |
| 2022-10-04 | $10.03 | $10.03 | 2,900 | — | — |
| 2022-10-03 | $9.96 | $9.96 | 0 | — | — |
| 2022-09-30 | $9.96 | $9.96 | 0 | — | — |
| 2022-09-29 | $9.96 | $9.96 | 0 | — | — |
| 2022-09-28 | $9.96 | $9.96 | 300 | — | — |
| 2022-09-27 | $9.99 | $9.99 | 0 | — | — |
| 2022-09-26 | $9.99 | $9.99 | 0 | — | — |
| 2022-09-23 | $9.99 | $9.99 | 1,400 | — | — |
| 2022-09-22 | $9.98 | $9.98 | 19,500 | — | — |
| 2022-09-21 | $9.95 | $9.95 | 0 | — | — |
| 2022-09-20 | $9.95 | $9.95 | 0 | — | — |
| 2022-09-19 | $9.95 | $9.95 | 39,900 | — | — |
| 2022-09-16 | $9.94 | $9.94 | 28,300 | — | — |
| 2022-09-15 | $9.94 | $9.94 | 0 | — | — |
| 2022-09-14 | $9.94 | $9.94 | 300,100 | — | — |
| 2022-09-13 | $9.94 | $9.94 | 30,100 | — | — |
| 2022-09-12 | $9.94 | $9.94 | 360,000 | — | — |