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
- 2022-06-16 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 | $10.00 | $10.00 | 96,900 | — | — |
| 2022-12-29 | $9.91 | $9.91 | 30,200 | — | — |
| 2022-12-28 | $9.97 | $9.97 | 24,100 | — | — |
| 2022-12-27 | $10.05 | $10.05 | 250,200 | — | — |
| 2022-12-23 | $10.00 | $10.00 | 387,600 | — | — |
| 2022-12-22 | $9.74 | $9.74 | 836,500 | — | — |
| 2022-12-21 | $8.30 | $8.30 | 112,700 | — | — |
| 2022-12-20 | $8.00 | $8.00 | 4,900 | — | — |
| 2022-12-19 | $7.84 | $7.84 | 4,800 | — | — |
| 2022-12-16 | $7.70 | $7.70 | 40,200 | — | — |
| 2022-12-15 | $8.00 | $8.00 | 196,900 | — | — |
| 2022-12-14 | $8.30 | $8.30 | 119,500 | — | — |
| 2022-12-13 | $7.97 | $7.97 | 281,000 | — | — |
| 2022-12-12 | $7.91 | $7.91 | 124,900 | — | — |
| 2022-12-09 | $8.30 | $8.30 | 154,200 | — | — |
| 2022-12-08 | $8.00 | $8.00 | 276,900 | — | — |
| 2022-12-07 | $7.48 | $7.48 | 21,700 | — | — |
| 2022-12-06 | $6.88 | $6.88 | 91,200 | — | — |
| 2022-12-05 | $6.56 | $6.56 | 12,800 | — | — |
| 2022-12-02 | $6.36 | $6.36 | 3,400 | — | — |
| 2022-12-01 | $6.15 | $6.15 | 38,600 | — | — |
| 2022-11-30 | $6.30 | $6.30 | 6,400 | — | — |
| 2022-11-29 | $6.16 | $6.16 | 1,900 | — | — |
| 2022-11-28 | $6.10 | $6.10 | 19,300 | — | — |
| 2022-11-25 | $6.05 | $6.05 | 5,900 | — | — |
| 2022-11-23 | $6.06 | $6.06 | 6,000 | — | — |
| 2022-11-22 | $6.24 | $6.24 | 2,900 | — | — |
| 2022-11-21 | $6.09 | $6.09 | 6,500 | — | — |
| 2022-11-18 | $6.20 | $6.20 | 5,000 | — | — |
| 2022-11-17 | $5.89 | $5.89 | 5,600 | — | — |
| 2022-11-16 | $6.01 | $6.01 | 17,600 | — | — |
| 2022-11-15 | $5.76 | $5.76 | 153,000 | — | — |
| 2022-11-14 | $6.59 | $6.59 | 138,600 | — | — |
| 2022-11-11 | $6.19 | $6.19 | 4,100 | — | — |
| 2022-11-10 | $6.36 | $6.36 | 18,500 | — | — |
| 2022-11-09 | $6.03 | $6.03 | 11,000 | — | — |
| 2022-11-08 | $6.11 | $6.11 | 3,200 | — | — |
| 2022-11-07 | $6.11 | $6.11 | 19,600 | — | — |
| 2022-11-04 | $6.05 | $6.05 | 19,000 | — | — |
| 2022-11-03 | $6.08 | $6.08 | 12,300 | — | — |
| 2022-11-02 | $6.25 | $6.25 | 17,500 | — | — |
| 2022-11-01 | $6.28 | $6.28 | 22,800 | — | — |
| 2022-10-31 | $6.20 | $6.20 | 30,100 | — | — |
| 2022-10-28 | $6.22 | $6.22 | 61,800 | — | — |
| 2022-10-27 | $6.05 | $6.05 | 31,600 | — | — |
| 2022-10-26 | $6.12 | $6.12 | 61,200 | — | — |
| 2022-10-25 | $6.09 | $6.09 | 121,400 | — | — |
| 2022-10-24 | $6.06 | $6.06 | 53,500 | — | — |
| 2022-10-21 | $6.63 | $6.63 | 1,200 | — | — |
| 2022-10-20 | $6.70 | $6.70 | 15,900 | — | — |
| 2022-10-19 | $6.70 | $6.70 | 6,200 | — | — |
| 2022-10-18 | $6.87 | $6.87 | 35,100 | — | — |
| 2022-10-17 | $6.99 | $6.99 | 14,800 | — | — |
| 2022-10-14 | $6.78 | $6.78 | 39,100 | — | — |
| 2022-10-13 | $7.16 | $7.16 | 20,500 | — | — |
| 2022-10-12 | $6.61 | $6.61 | 6,500 | — | — |
| 2022-10-11 | $6.50 | $6.50 | 19,300 | — | — |
| 2022-10-10 | $6.52 | $6.52 | 13,400 | — | — |
| 2022-10-07 | $6.55 | $6.55 | 8,000 | — | — |
| 2022-10-06 | $6.79 | $6.79 | 10,300 | — | — |
| 2022-10-05 | $6.79 | $6.79 | 31,300 | — | — |
| 2022-10-04 | $6.92 | $6.92 | 34,400 | — | — |
| 2022-10-03 | $6.70 | $6.70 | 13,000 | — | — |
| 2022-09-30 | $6.76 | $6.76 | 68,700 | — | — |
| 2022-09-29 | $6.98 | $6.98 | 46,300 | — | — |
| 2022-09-28 | $7.08 | $7.08 | 11,000 | — | — |
| 2022-09-27 | $7.15 | $7.15 | 12,700 | — | — |
| 2022-09-26 | $6.86 | $6.86 | 44,100 | — | — |
| 2022-09-23 | $6.83 | $6.83 | 50,100 | — | — |
| 2022-09-22 | $6.52 | $6.52 | 61,400 | — | — |
| 2022-09-21 | $7.66 | $7.66 | 9,700 | — | — |
| 2022-09-20 | $7.55 | $7.55 | 15,000 | — | — |
| 2022-09-19 | $7.49 | $7.49 | 8,800 | — | — |
| 2022-09-16 | $7.90 | $7.90 | 9,500 | — | — |
| 2022-09-15 | $7.90 | $7.90 | 16,900 | — | — |
| 2022-09-14 | $7.70 | $7.70 | 21,000 | — | — |
| 2022-09-13 | $7.54 | $7.54 | 19,500 | — | — |
| 2022-09-12 | $7.80 | $7.80 | 13,500 | — | — |
| 2022-09-09 | $8.00 | $8.00 | 24,700 | — | — |
| 2022-09-08 | $7.92 | $7.92 | 3,100 | — | — |
| 2022-09-07 | $7.67 | $7.67 | 16,200 | — | — |
| 2022-09-06 | $7.20 | $7.20 | 89,700 | — | — |
| 2022-09-02 | $7.56 | $7.56 | 152,900 | — | — |
| 2022-09-01 | $7.71 | $7.71 | 35,600 | — | — |
| 2022-08-31 | $9.00 | $9.00 | 17,600 | — | — |
| 2022-08-30 | $8.86 | $8.86 | 6,700 | — | — |
| 2022-08-29 | $8.95 | $8.95 | 8,500 | — | — |
| 2022-08-26 | $8.80 | $8.80 | 23,900 | — | — |
| 2022-08-25 | $9.00 | $9.00 | 68,900 | — | — |
| 2022-08-24 | $8.70 | $8.70 | 33,400 | — | — |
| 2022-08-23 | $8.50 | $8.50 | 19,100 | — | — |
| 2022-08-22 | $8.00 | $8.00 | 15,600 | — | — |
| 2022-08-19 | $8.40 | $8.40 | 9,200 | — | — |
| 2022-08-18 | $8.30 | $8.30 | 56,000 | — | — |
| 2022-08-17 | $8.80 | $8.80 | 158,400 | — | — |
| 2022-08-16 | $9.25 | $9.25 | 128,700 | — | — |
| 2022-08-15 | $9.14 | $9.14 | 37,900 | — | — |
| 2022-08-12 | $7.71 | $7.71 | 31,400 | — | — |
| 2022-08-11 | $7.63 | $7.63 | 72,500 | — | — |
| 2022-08-10 | $7.69 | $7.69 | 28,700 | — | — |
| 2022-08-09 | $7.50 | $7.50 | 18,100 | — | — |
| 2022-08-08 | $7.42 | $7.42 | 68,600 | — | — |
| 2022-08-05 | $7.33 | $7.33 | 36,900 | — | — |
| 2022-08-04 | $7.41 | $7.41 | 37,800 | — | — |
| 2022-08-03 | $7.33 | $7.33 | 34,000 | — | — |
| 2022-08-02 | $7.50 | $7.50 | 15,000 | — | — |
| 2022-08-01 | $7.75 | $7.75 | 35,100 | — | — |
| 2022-07-29 | $7.95 | $7.95 | 43,300 | — | — |
| 2022-07-28 | $7.98 | $7.98 | 38,200 | — | — |
| 2022-07-27 | $7.80 | $7.80 | 33,500 | — | — |
| 2022-07-26 | $7.88 | $7.88 | 47,100 | — | — |
| 2022-07-25 | $7.60 | $7.60 | 35,100 | — | — |
| 2022-07-22 | $7.52 | $7.52 | 50,200 | — | — |
| 2022-07-21 | $7.35 | $7.35 | 33,100 | — | — |
| 2022-07-20 | $7.21 | $7.21 | 95,800 | — | — |
| 2022-07-19 | $6.81 | $6.81 | 49,600 | — | — |
| 2022-07-18 | $6.32 | $6.32 | 75,400 | — | — |
| 2022-07-15 | $5.53 | $5.53 | 183,600 | — | — |
| 2022-07-14 | $6.64 | $6.64 | 115,400 | — | — |
| 2022-07-13 | $6.79 | $6.79 | 110,500 | — | — |
| 2022-07-12 | $6.95 | $6.95 | 134,400 | — | — |
| 2022-07-11 | $7.00 | $7.00 | 219,900 | — | — |
| 2022-07-08 | $7.80 | $7.80 | 240,600 | — | — |
| 2022-07-07 | $7.16 | $7.16 | 408,100 | — | — |
| 2022-07-06 | $8.50 | $8.50 | 79,000 | — | — |
| 2022-07-05 | $8.74 | $8.74 | 43,300 | — | — |
| 2022-07-01 | $9.55 | $9.55 | 84,400 | — | — |
| 2022-06-30 | $8.21 | $8.21 | 45,100 | — | — |
| 2022-06-29 | $8.46 | $8.46 | 34,000 | — | — |
| 2022-06-28 | $8.98 | $8.98 | 32,300 | — | — |
| 2022-06-27 | $9.16 | $9.16 | 46,300 | — | — |
| 2022-06-24 | $8.84 | $8.84 | 65,600 | — | — |
| 2022-06-23 | $9.00 | $9.00 | 143,000 | — | — |
| 2022-06-22 | $9.59 | $9.59 | 36,700 | — | — |
| 2022-06-21 | $9.93 | $9.93 | 97,700 | — | — |
| 2022-06-17 | $9.70 | $9.70 | 14,200 | — | — |
| 2022-06-16 | $11.19 | $11.19 | 198,400 | — | — |