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
- 2022-05-31 to 2026-08-28
- 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 | $13.25 | $13.25 | 212 |
| 2022-12-29 | $13.00 | $13.00 | 800 |
| 2022-12-23 | $13.00 | $13.00 | 10,000 |
| 2022-12-22 | $13.11 | $13.11 | 58,750 |
| 2022-12-20 | $13.50 | $13.50 | 100 |
| 2022-12-13 | $13.14 | $13.14 | 800 |
| 2022-12-08 | $13.01 | $13.01 | 1,300 |
| 2022-12-07 | $14.05 | $14.05 | 1,000 |
| 2022-12-01 | $13.04 | $13.04 | 400 |
| 2022-11-29 | $13.03 | $13.03 | 45,866 |
| 2022-11-28 | $13.35 | $13.35 | 161,650 |
| 2022-11-22 | $13.45 | $13.45 | 2,050 |
| 2022-11-21 | $13.40 | $13.40 | 50,207 |
| 2022-11-18 | $13.35 | $13.35 | 600 |
| 2022-11-11 | $13.40 | $13.40 | 1,703 |
| 2022-11-09 | $13.33 | $13.33 | 20,000 |
| 2022-11-04 | $13.25 | $13.25 | 5,797 |
| 2022-11-02 | $13.30 | $13.30 | 90,000 |
| 2022-11-01 | $13.45 | $13.45 | 200 |
| 2022-10-28 | $13.40 | $13.40 | 500 |
| 2022-10-27 | $13.20 | $13.20 | 1,100 |
| 2022-10-26 | $13.20 | $13.20 | 600 |
| 2022-10-25 | $13.30 | $13.30 | 1,100 |
| 2022-10-21 | $13.40 | $13.40 | 100 |
| 2022-10-20 | $13.40 | $13.40 | 100 |
| 2022-10-19 | $13.40 | $13.40 | 42,455 |
| 2022-10-18 | $13.45 | $13.45 | 144,000 |
| 2022-10-12 | $13.40 | $13.40 | 225 |
| 2022-10-11 | $13.45 | $13.45 | 2,700 |
| 2022-10-07 | $13.75 | $13.75 | 5,000 |
| 2022-10-06 | $13.75 | $13.75 | 408 |
| 2022-10-04 | $13.75 | $13.75 | 2,258 |
| 2022-09-30 | $13.75 | $13.75 | 8,985 |
| 2022-09-22 | $14.00 | $14.00 | 200 |
| 2022-09-21 | $14.00 | $14.00 | 2,904 |
| 2022-09-20 | $13.90 | $13.90 | 275 |
| 2022-09-19 | $13.48 | $13.48 | 11,000 |
| 2022-09-15 | $14.05 | $14.05 | 1,160 |
| 2022-09-14 | $13.75 | $13.75 | 13,250 |
| 2022-09-13 | $13.70 | $13.70 | 376,200 |
| 2022-09-12 | $13.41 | $13.41 | 252,168 |
| 2022-09-09 | $13.35 | $13.35 | 296 |
| 2022-09-08 | $13.29 | $13.29 | 372 |
| 2022-09-07 | $13.30 | $13.30 | 49,320 |
| 2022-09-06 | $13.20 | $13.20 | 3,381 |
| 2022-09-02 | $13.40 | $13.40 | 3,000 |
| 2022-09-01 | $13.30 | $13.30 | 1,419 |
| 2022-08-31 | $13.37 | $13.37 | 48,329 |
| 2022-08-30 | $13.15 | $13.15 | 3,900 |
| 2022-08-29 | $13.15 | $13.15 | 3,200 |
| 2022-08-26 | $13.15 | $13.15 | 60,006 |
| 2022-08-25 | $13.15 | $13.15 | 104,763 |
| 2022-08-24 | $13.12 | $13.12 | 648,550 |
| 2022-08-23 | $13.12 | $13.12 | 34,420 |
| 2022-08-22 | $13.14 | $13.14 | 330,390 |
| 2022-08-19 | $13.15 | $13.15 | 182,737 |
| 2022-08-18 | $13.25 | $13.25 | 75,100 |
| 2022-08-17 | $13.20 | $13.20 | 41,660 |
| 2022-08-16 | $13.20 | $13.20 | 48,202 |
| 2022-08-15 | $13.18 | $13.18 | 452,846 |
| 2022-08-12 | $13.45 | $13.45 | 10,512 |
| 2022-08-11 | $13.35 | $13.35 | 143,277 |
| 2022-08-10 | $13.00 | $13.00 | 59,385 |
| 2022-08-09 | $12.75 | $12.75 | 7,763 |
| 2022-08-08 | $12.75 | $12.75 | 87,000 |
| 2022-08-05 | $12.85 | $12.85 | 455,665 |
| 2022-08-04 | $12.85 | $12.85 | 339,401 |
| 2022-08-03 | $12.85 | $12.85 | 3,865 |
| 2022-08-02 | $12.84 | $12.84 | 47,906 |
| 2022-08-01 | $12.87 | $12.87 | 64,849 |
| 2022-07-29 | $12.84 | $12.84 | 378,861 |
| 2022-07-28 | $12.95 | $12.95 | 288,141 |
| 2022-07-27 | $12.99 | $12.99 | 242,103 |
| 2022-07-26 | $13.00 | $13.00 | 56,230 |
| 2022-07-25 | $13.10 | $13.10 | 25,600 |
| 2022-07-22 | $13.00 | $13.00 | 32,270 |
| 2022-07-21 | $13.05 | $13.05 | 24,116 |
| 2022-07-20 | $12.80 | $12.80 | 117,000 |
| 2022-07-19 | $12.75 | $12.75 | 20,600 |
| 2022-07-18 | $12.85 | $12.85 | 200 |
| 2022-07-15 | $12.81 | $12.81 | 400 |
| 2022-07-12 | $12.87 | $12.87 | 40,100 |
| 2022-06-30 | $12.75 | $12.75 | 250,558 |
| 2022-06-24 | $13.50 | $13.50 | 333,000 |
| 2022-06-17 | $13.50 | $13.50 | 333,000 |
| 2022-06-14 | $13.00 | $13.00 | 236,310 |
| 2022-05-31 | $14.20 | $14.20 | 60,000 |