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
- 2022-09-15 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 | $7.93 | $7.93 | 54,100 | — | — |
| 2022-12-29 | $8.00 | $8.00 | 73,000 | — | — |
| 2022-12-28 | $7.98 | $7.98 | 159,900 | — | — |
| 2022-12-27 | $7.42 | $7.42 | 67,000 | — | — |
| 2022-12-23 | $7.87 | $7.87 | 168,900 | — | — |
| 2022-12-22 | $7.10 | $7.10 | 358,500 | — | — |
| 2022-12-21 | $8.95 | $8.95 | 210,900 | — | — |
| 2022-12-20 | $8.80 | $8.80 | 97,700 | — | — |
| 2022-12-19 | $8.71 | $8.71 | 315,100 | — | — |
| 2022-12-16 | $8.36 | $8.36 | 989,000 | — | — |
| 2022-12-15 | $7.22 | $7.22 | 82,200 | — | — |
| 2022-12-14 | $7.20 | $7.20 | 89,500 | — | — |
| 2022-12-13 | $6.93 | $6.93 | 141,000 | — | — |
| 2022-12-12 | $7.07 | $7.07 | 76,500 | — | — |
| 2022-12-09 | $7.39 | $7.39 | 88,500 | — | — |
| 2022-12-08 | $7.01 | $7.01 | 197,900 | — | — |
| 2022-12-07 | $7.60 | $7.60 | 226,400 | — | — |
| 2022-12-06 | $7.20 | $7.20 | 378,700 | — | — |
| 2022-12-05 | $7.51 | $7.51 | 890,400 | — | — |
| 2022-12-02 | $10.31 | $10.31 | 46,000 | — | — |
| 2022-12-01 | $10.23 | $10.23 | 144,900 | — | — |
| 2022-11-30 | $10.26 | $10.26 | 89,100 | — | — |
| 2022-11-29 | $10.20 | $10.20 | 131,200 | — | — |
| 2022-11-28 | $10.40 | $10.40 | 109,600 | — | — |
| 2022-11-25 | $10.80 | $10.80 | 24,600 | — | — |
| 2022-11-23 | $10.70 | $10.70 | 61,000 | — | — |
| 2022-11-22 | $10.48 | $10.48 | 258,800 | — | — |
| 2022-11-21 | $10.33 | $10.33 | 83,400 | — | — |
| 2022-11-18 | $10.26 | $10.26 | 111,500 | — | — |
| 2022-11-17 | $10.26 | $10.26 | 103,100 | — | — |
| 2022-11-16 | $10.54 | $10.54 | 117,700 | — | — |
| 2022-11-15 | $10.01 | $10.01 | 199,900 | — | — |
| 2022-11-14 | $10.88 | $10.88 | 154,800 | — | — |
| 2022-11-11 | $10.94 | $10.94 | 233,100 | — | — |
| 2022-11-10 | $10.50 | $10.50 | 112,300 | — | — |
| 2022-11-09 | $10.01 | $10.01 | 128,700 | — | — |
| 2022-11-08 | $10.86 | $10.86 | 209,300 | — | — |
| 2022-11-07 | $10.07 | $10.07 | 127,000 | — | — |
| 2022-11-04 | $9.80 | $9.80 | 225,000 | — | — |
| 2022-11-03 | $10.48 | $10.48 | 223,900 | — | — |
| 2022-11-02 | $10.68 | $10.68 | 489,500 | — | — |
| 2022-11-01 | $11.74 | $11.74 | 964,400 | — | — |
| 2022-10-31 | $11.51 | $11.51 | 272,300 | — | — |
| 2022-10-28 | $11.39 | $11.39 | 421,900 | — | — |
| 2022-10-27 | $10.97 | $10.97 | 1,575,900 | — | — |
| 2022-10-26 | $12.15 | $12.15 | 1,456,900 | — | — |
| 2022-10-25 | $11.20 | $11.20 | 1,827,400 | — | — |
| 2022-10-24 | $11.65 | $11.65 | 5,012,100 | — | — |
| 2022-10-21 | $11.11 | $11.11 | 9,405,300 | — | — |
| 2022-10-20 | $9.45 | $9.45 | 7,915,700 | — | — |
| 2022-10-19 | $11.01 | $11.01 | 16,282,500 | — | — |
| 2022-10-18 | $6.21 | $6.21 | 98,100 | — | — |
| 2022-10-17 | $6.08 | $6.08 | 273,200 | — | — |
| 2022-10-14 | $6.65 | $6.65 | 161,800 | — | — |
| 2022-10-13 | $6.95 | $6.95 | 139,300 | — | — |
| 2022-10-12 | $7.12 | $7.12 | 134,000 | — | — |
| 2022-10-11 | $7.20 | $7.20 | 678,000 | — | — |
| 2022-10-10 | $7.49 | $7.49 | 318,900 | — | — |
| 2022-10-07 | $6.99 | $6.99 | 352,300 | — | — |
| 2022-10-06 | $8.06 | $8.06 | 420,300 | — | — |
| 2022-10-05 | $8.91 | $8.91 | 237,600 | — | — |
| 2022-10-04 | $9.39 | $9.39 | 248,200 | — | — |
| 2022-10-03 | $8.83 | $8.83 | 194,700 | — | — |
| 2022-09-30 | $9.22 | $9.22 | 250,700 | — | — |
| 2022-09-29 | $9.62 | $9.62 | 222,900 | — | — |
| 2022-09-28 | $10.84 | $10.84 | 757,300 | — | — |
| 2022-09-27 | $11.91 | $11.91 | 1,118,100 | — | — |
| 2022-09-26 | $12.75 | $12.75 | 2,724,100 | — | — |
| 2022-09-23 | $12.94 | $12.94 | 13,147,100 | — | — |
| 2022-09-22 | $11.54 | $11.54 | 9,096,000 | — | — |
| 2022-09-21 | $9.45 | $9.45 | 3,518,500 | — | — |
| 2022-09-20 | $11.00 | $11.00 | 28,643,900 | — | — |
| 2022-09-19 | $5.90 | $5.90 | 1,139,700 | — | — |
| 2022-09-16 | $8.30 | $8.30 | 6,142,900 | — | — |
| 2022-09-15 | $10.00 | $10.00 | 366,100 | — | — |