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
- 2022-11-14 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 | $4.71 | $4.80 | 382,000 | — | — |
| 2022-12-29 | $4.72 | $4.81 | 276,000 | — | — |
| 2022-12-28 | $4.59 | $4.68 | 375,600 | — | — |
| 2022-12-27 | $4.60 | $4.69 | 548,200 | — | — |
| 2022-12-23 | $4.59 | $4.68 | 247,800 | — | — |
| 2022-12-22 | $4.51 | $4.60 | 414,900 | — | — |
| 2022-12-21 | $4.62 | $4.66 | 335,900 | — | — |
| 2022-12-20 | $4.65 | $4.69 | 244,600 | — | — |
| 2022-12-19 | $4.73 | $4.77 | 306,100 | — | — |
| 2022-12-16 | $4.80 | $4.84 | 342,900 | — | — |
| 2022-12-15 | $4.91 | $4.95 | 712,800 | — | — |
| 2022-12-14 | $4.71 | $4.75 | 364,800 | — | — |
| 2022-12-13 | $4.80 | $4.84 | 430,400 | — | — |
| 2022-12-12 | $4.86 | $4.90 | 369,900 | — | — |
| 2022-12-09 | $4.93 | $4.97 | 271,600 | — | — |
| 2022-12-08 | $4.92 | $4.96 | 299,500 | — | — |
| 2022-12-07 | $4.92 | $4.96 | 443,500 | — | — |
| 2022-12-06 | $4.94 | $4.98 | 407,300 | — | — |
| 2022-12-05 | $4.95 | $4.99 | 386,400 | — | — |
| 2022-12-02 | $5.01 | $5.05 | 322,500 | — | — |
| 2022-12-01 | $4.98 | $5.02 | 480,500 | — | — |
| 2022-11-30 | $5.12 | $5.16 | 492,900 | — | — |
| 2022-11-29 | $4.85 | $4.89 | 497,200 | — | — |
| 2022-11-28 | $4.88 | $4.92 | 409,800 | — | — |
| 2022-11-25 | $5.10 | $5.10 | 91,900 | — | — |
| 2022-11-23 | $4.96 | $4.96 | 275,800 | — | — |
| 2022-11-22 | $5.10 | $5.10 | 403,800 | — | — |
| 2022-11-21 | $5.70 | $5.70 | 811,200 | — | — |
| 2022-11-18 | $5.79 | $5.79 | 1,022,600 | — | — |
| 2022-11-17 | $5.09 | $5.09 | 1,071,900 | — | — |
| 2022-11-16 | $4.22 | $4.22 | 1,039,600 | — | — |
| 2022-11-15 | $4.30 | $4.30 | 1,686,400 | — | — |
| 2022-11-14 | $4.48 | $4.48 | 1,030,100 | — | — |