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
- 2022-08-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $10.17 | $10.17 | 200 |
| 2022-12-29 | $10.16 | $10.16 | 0 |
| 2022-12-28 | $10.16 | $10.16 | 2,100 |
| 2022-12-27 | $10.16 | $10.16 | 0 |
| 2022-12-23 | $10.16 | $10.16 | 5,200 |
| 2022-12-22 | $10.17 | $10.17 | 5,000 |
| 2022-12-21 | $10.14 | $10.14 | 10,200 |
| 2022-12-20 | $10.10 | $10.10 | 500 |
| 2022-12-19 | $10.07 | $10.07 | 0 |
| 2022-12-16 | $10.07 | $10.07 | 300 |
| 2022-12-15 | $10.09 | $10.09 | 100 |
| 2022-12-14 | $10.09 | $10.09 | 0 |
| 2022-12-13 | $10.09 | $10.09 | 100 |
| 2022-12-12 | $10.10 | $10.10 | 0 |
| 2022-12-09 | $10.10 | $10.10 | 0 |
| 2022-12-08 | $10.10 | $10.10 | 0 |
| 2022-12-07 | $10.10 | $10.10 | 0 |
| 2022-12-06 | $10.10 | $10.10 | 900 |
| 2022-12-05 | $10.10 | $10.10 | 0 |
| 2022-12-02 | $10.10 | $10.10 | 0 |
| 2022-12-01 | $10.10 | $10.10 | 279,200 |
| 2022-11-30 | $10.12 | $10.12 | 39,400 |
| 2022-11-29 | $10.06 | $10.06 | 0 |
| 2022-11-28 | $10.06 | $10.06 | 0 |
| 2022-11-25 | $10.06 | $10.06 | 0 |
| 2022-11-23 | $10.06 | $10.06 | 6,900 |
| 2022-11-22 | $10.05 | $10.05 | 40,000 |
| 2022-11-21 | $10.04 | $10.04 | 100 |
| 2022-11-18 | $10.03 | $10.03 | 0 |
| 2022-11-17 | $10.03 | $10.03 | 2,500 |
| 2022-11-16 | $10.02 | $10.02 | 1,100 |
| 2022-11-15 | $10.02 | $10.02 | 0 |
| 2022-11-14 | $10.02 | $10.02 | 13,100 |
| 2022-11-11 | $10.07 | $10.07 | 0 |
| 2022-11-10 | $10.07 | $10.07 | 0 |
| 2022-11-09 | $10.07 | $10.07 | 0 |
| 2022-11-08 | $10.07 | $10.07 | 200 |
| 2022-11-07 | $10.00 | $10.00 | 48,700 |
| 2022-11-04 | $9.99 | $9.99 | 26,500 |
| 2022-11-03 | $9.98 | $9.98 | 0 |
| 2022-11-02 | $9.98 | $9.98 | 0 |
| 2022-11-01 | $9.98 | $9.98 | 0 |
| 2022-10-31 | $9.98 | $9.98 | 0 |
| 2022-10-28 | $9.98 | $9.98 | 3,000 |
| 2022-10-27 | $9.99 | $9.99 | 1,100 |
| 2022-10-26 | $10.01 | $10.01 | 0 |
| 2022-10-25 | $10.01 | $10.01 | 0 |
| 2022-10-24 | $10.01 | $10.01 | 0 |
| 2022-10-21 | $10.01 | $10.01 | 0 |
| 2022-10-20 | $10.01 | $10.01 | 2,000 |
| 2022-10-19 | $10.01 | $10.01 | 2,500 |
| 2022-10-18 | $10.00 | $10.00 | 46,400 |
| 2022-10-17 | $10.00 | $10.00 | 120,000 |
| 2022-10-14 | $10.00 | $10.00 | 700 |
| 2022-10-13 | $10.00 | $10.00 | 0 |
| 2022-10-12 | $10.00 | $10.00 | 0 |
| 2022-10-11 | $10.00 | $10.00 | 0 |
| 2022-10-10 | $10.00 | $10.00 | 5,600 |
| 2022-10-07 | $9.98 | $9.98 | 0 |
| 2022-10-06 | $9.98 | $9.98 | 0 |
| 2022-10-05 | $9.98 | $9.98 | 0 |
| 2022-10-04 | $9.98 | $9.98 | 14,800 |
| 2022-10-03 | $9.97 | $9.97 | 100 |
| 2022-09-30 | $9.98 | $9.98 | 0 |
| 2022-09-29 | $9.98 | $9.98 | 0 |
| 2022-09-28 | $9.98 | $9.98 | 2,500 |
| 2022-09-27 | $9.95 | $9.95 | 0 |
| 2022-09-26 | $9.95 | $9.95 | 0 |
| 2022-09-23 | $9.95 | $9.95 | 46,800 |
| 2022-09-22 | $9.96 | $9.96 | 4,500 |
| 2022-09-21 | $9.98 | $9.98 | 0 |
| 2022-09-20 | $9.98 | $9.98 | 67,900 |
| 2022-09-19 | $9.96 | $9.96 | 41,000 |
| 2022-09-16 | $9.96 | $9.96 | 0 |
| 2022-09-15 | $9.96 | $9.96 | 3,700 |
| 2022-09-14 | $9.96 | $9.96 | 320,800 |
| 2022-09-13 | $9.98 | $9.98 | 0 |
| 2022-09-12 | $9.98 | $9.98 | 4,500 |
| 2022-09-09 | $9.95 | $9.95 | 0 |
| 2022-09-08 | $9.95 | $9.95 | 30,000 |
| 2022-09-07 | $9.97 | $9.97 | 0 |
| 2022-09-06 | $9.97 | $9.97 | 31,000 |
| 2022-09-02 | $9.96 | $9.96 | 19,000 |
| 2022-09-01 | $9.97 | $9.97 | 87,000 |
| 2022-08-31 | $9.97 | $9.97 | 259,400 |
| 2022-08-30 | $9.97 | $9.97 | 6,600 |
| 2022-08-29 | $9.97 | $9.97 | 31,500 |
| 2022-08-26 | $9.97 | $9.97 | 1,600 |
| 2022-08-25 | $9.98 | $9.98 | 0 |
| 2022-08-24 | $9.98 | $9.98 | 69,900 |
| 2022-08-23 | $9.98 | $9.98 | 12,000 |
| 2022-08-22 | $9.94 | $9.94 | 251,100 |
| 2022-08-19 | $9.97 | $9.97 | 17,900 |
| 2022-08-18 | $9.98 | $9.98 | 11,100 |
| 2022-08-17 | $9.97 | $9.97 | 1,065,600 |
| 2022-08-16 | $9.97 | $9.97 | 531,200 |
| 2022-08-15 | $9.94 | $9.94 | 0 |
| 2022-08-12 | $9.94 | $9.94 | 7,600 |
| 2022-08-11 | $9.96 | $9.96 | 476,400 |
| 2022-08-10 | $9.94 | $9.94 | 1,100 |
| 2022-08-09 | $9.95 | $9.95 | 12,900 |
| 2022-08-08 | $9.97 | $9.97 | 42,500 |