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 2026-09-04
- 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 | $10.22 | $10.22 | 81,600 | — | — |
| 2022-12-29 | $10.28 | $10.28 | 4,100 | — | — |
| 2022-12-28 | $10.26 | $10.26 | 0 | — | — |
| 2022-12-27 | $10.26 | $10.26 | 111,700 | — | — |
| 2022-12-23 | $10.18 | $10.18 | 42,800 | — | — |
| 2022-12-22 | $10.17 | $10.17 | 0 | — | — |
| 2022-12-21 | $10.17 | $10.17 | 1,900 | — | — |
| 2022-12-20 | $10.17 | $10.17 | 180,600 | — | — |
| 2022-12-19 | $10.16 | $10.16 | 62,400 | — | — |
| 2022-12-16 | $10.12 | $10.12 | 21,400 | — | — |
| 2022-12-15 | $10.16 | $10.16 | 500 | — | — |
| 2022-12-14 | $10.16 | $10.16 | 47,300 | — | — |
| 2022-12-13 | $10.15 | $10.15 | 14,300 | — | — |
| 2022-12-12 | $10.14 | $10.14 | 36,800 | — | — |
| 2022-12-09 | $10.13 | $10.13 | 10,100 | — | — |
| 2022-12-08 | $10.14 | $10.14 | 15,900 | — | — |
| 2022-12-07 | $10.12 | $10.12 | 115,700 | — | — |
| 2022-12-06 | $10.13 | $10.13 | 364,300 | — | — |
| 2022-12-05 | $10.12 | $10.12 | 12,500 | — | — |
| 2022-12-02 | $10.11 | $10.11 | 100 | — | — |
| 2022-12-01 | $10.19 | $10.19 | 9,400 | — | — |
| 2022-11-30 | $10.18 | $10.18 | 6,200 | — | — |
| 2022-11-29 | $10.10 | $10.10 | 5,000 | — | — |
| 2022-11-28 | $10.09 | $10.09 | 0 | — | — |
| 2022-11-25 | $10.09 | $10.09 | 0 | — | — |
| 2022-11-23 | $10.09 | $10.09 | 267,500 | — | — |
| 2022-11-22 | $10.09 | $10.09 | 0 | — | — |
| 2022-11-21 | $10.09 | $10.09 | 0 | — | — |
| 2022-11-18 | $10.09 | $10.09 | 100 | — | — |
| 2022-11-17 | $10.09 | $10.09 | 100 | — | — |
| 2022-11-16 | $10.08 | $10.08 | 0 | — | — |
| 2022-11-15 | $10.08 | $10.08 | 100 | — | — |
| 2022-11-14 | $10.08 | $10.08 | 0 | — | — |
| 2022-11-11 | $10.08 | $10.08 | 0 | — | — |
| 2022-11-10 | $10.08 | $10.08 | 0 | — | — |
| 2022-11-09 | $10.08 | $10.08 | 4,000 | — | — |
| 2022-11-08 | $10.06 | $10.06 | 0 | — | — |
| 2022-11-07 | $10.06 | $10.06 | 0 | — | — |
| 2022-11-04 | $10.06 | $10.06 | 0 | — | — |
| 2022-11-03 | $10.06 | $10.06 | 0 | — | — |
| 2022-11-02 | $10.06 | $10.06 | 0 | — | — |
| 2022-11-01 | $10.06 | $10.06 | 200 | — | — |
| 2022-10-31 | $10.41 | $10.41 | 0 | — | — |
| 2022-10-28 | $10.41 | $10.41 | 0 | — | — |
| 2022-10-27 | $10.41 | $10.41 | 200 | — | — |
| 2022-10-26 | $10.65 | $10.65 | 1,600 | — | — |
| 2022-10-25 | $9.98 | $9.98 | 2,400 | — | — |
| 2022-10-24 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-21 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-20 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-19 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-18 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-17 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-14 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-13 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-12 | $9.97 | $9.97 | 100 | — | — |
| 2022-10-11 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-10 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-07 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-06 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-05 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-04 | $9.97 | $9.97 | 0 | — | — |
| 2022-10-03 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-30 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-29 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-28 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-27 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-26 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-23 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-22 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-21 | $9.97 | $9.97 | 1,300 | — | — |
| 2022-09-20 | $10.05 | $10.05 | 0 | — | — |
| 2022-09-19 | $10.05 | $10.05 | 400 | — | — |
| 2022-09-16 | $10.02 | $10.02 | 0 | — | — |
| 2022-09-15 | $10.02 | $10.02 | 0 | — | — |
| 2022-09-14 | $10.02 | $10.02 | 0 | — | — |
| 2022-09-13 | $10.02 | $10.02 | 0 | — | — |
| 2022-09-12 | $10.02 | $10.02 | 0 | — | — |
| 2022-09-09 | $10.02 | $10.02 | 1,000 | — | — |
| 2022-09-08 | $9.98 | $9.98 | 1,900 | — | — |
| 2022-09-07 | $9.98 | $9.98 | 0 | — | — |
| 2022-09-06 | $9.98 | $9.98 | 0 | — | — |
| 2022-09-02 | $9.98 | $9.98 | 100 | — | — |
| 2022-09-01 | $9.98 | $9.98 | 0 | — | — |
| 2022-08-31 | $9.98 | $9.98 | 0 | — | — |
| 2022-08-30 | $9.98 | $9.98 | 550,000 | — | — |
| 2022-08-29 | $10.00 | $10.00 | 0 | — | — |
| 2022-08-26 | $10.00 | $10.00 | 0 | — | — |
| 2022-08-25 | $10.00 | $10.00 | 0 | — | — |
| 2022-08-24 | $10.00 | $10.00 | 0 | — | — |
| 2022-08-23 | $10.00 | $10.00 | 0 | — | — |
| 2022-08-22 | $10.00 | $10.00 | 1,200 | — | — |
| 2022-08-19 | $10.00 | $10.00 | 0 | — | — |
| 2022-08-18 | $10.00 | $10.00 | 53,800 | — | — |
| 2022-08-17 | $10.01 | $10.01 | 49,600 | — | — |
| 2022-08-16 | $10.01 | $10.01 | 0 | — | — |
| 2022-08-15 | $10.01 | $10.01 | 1,700 | — | — |
| 2022-08-12 | $10.03 | $10.03 | 1,200 | — | — |
| 2022-08-11 | $10.00 | $10.00 | 3,100 | — | — |
| 2022-08-10 | $10.03 | $10.03 | 800 | — | — |
| 2022-08-09 | $10.03 | $10.03 | 1,700 | — | — |
| 2022-08-08 | $10.05 | $10.05 | 4,100 | — | — |