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
- 2022-08-18 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 | $5.69 | $5.69 | 50,000 | — | — |
| 2022-12-29 | $5.60 | $5.60 | 50,500 | — | — |
| 2022-12-28 | $5.36 | $5.36 | 79,300 | — | — |
| 2022-12-27 | $5.63 | $5.63 | 136,100 | — | — |
| 2022-12-23 | $5.53 | $5.53 | 51,600 | — | — |
| 2022-12-22 | $5.41 | $5.41 | 83,000 | — | — |
| 2022-12-21 | $5.78 | $5.78 | 92,100 | — | — |
| 2022-12-20 | $5.37 | $5.37 | 76,900 | — | — |
| 2022-12-19 | $5.65 | $5.65 | 96,400 | — | — |
| 2022-12-16 | $5.73 | $5.73 | 99,600 | — | — |
| 2022-12-15 | $5.70 | $5.70 | 136,000 | — | — |
| 2022-12-14 | $6.25 | $6.25 | 86,000 | — | — |
| 2022-12-13 | $6.48 | $6.48 | 98,100 | — | — |
| 2022-12-12 | $6.36 | $6.36 | 87,500 | — | — |
| 2022-12-09 | $6.64 | $6.64 | 150,700 | — | — |
| 2022-12-08 | $6.88 | $6.88 | 129,600 | — | — |
| 2022-12-07 | $6.56 | $6.56 | 163,100 | — | — |
| 2022-12-06 | $7.34 | $7.34 | 181,400 | — | — |
| 2022-12-05 | $7.80 | $7.80 | 456,000 | — | — |
| 2022-12-02 | $7.73 | $7.73 | 230,600 | — | — |
| 2022-12-01 | $7.30 | $7.30 | 166,900 | — | — |
| 2022-11-30 | $7.37 | $7.37 | 639,200 | — | — |
| 2022-11-29 | $7.92 | $7.92 | 1,796,900 | — | — |
| 2022-11-28 | $7.93 | $7.93 | 2,046,100 | — | — |
| 2022-11-25 | $6.16 | $6.16 | 85,500 | — | — |
| 2022-11-23 | $5.82 | $5.82 | 83,700 | — | — |
| 2022-11-22 | $5.75 | $5.75 | 86,400 | — | — |
| 2022-11-21 | $5.70 | $5.70 | 84,200 | — | — |
| 2022-11-18 | $5.96 | $5.96 | 101,200 | — | — |
| 2022-11-17 | $6.20 | $6.20 | 78,400 | — | — |
| 2022-11-16 | $6.09 | $6.09 | 227,500 | — | — |
| 2022-11-15 | $6.61 | $6.61 | 369,100 | — | — |
| 2022-11-14 | $6.44 | $6.44 | 179,900 | — | — |
| 2022-11-11 | $6.43 | $6.43 | 377,800 | — | — |
| 2022-11-10 | $5.92 | $5.92 | 494,600 | — | — |
| 2022-11-09 | $5.66 | $5.66 | 522,100 | — | — |
| 2022-11-08 | $5.43 | $5.43 | 1,264,500 | — | — |
| 2022-11-07 | $5.90 | $5.90 | 33,039,900 | — | — |
| 2022-11-04 | $4.66 | $4.66 | 167,500 | — | — |
| 2022-11-03 | $4.42 | $4.42 | 72,200 | — | — |
| 2022-11-02 | $4.27 | $4.27 | 112,800 | — | — |
| 2022-11-01 | $4.49 | $4.49 | 117,700 | — | — |
| 2022-10-31 | $4.68 | $4.68 | 147,300 | — | — |
| 2022-10-28 | $4.86 | $4.86 | 73,300 | — | — |
| 2022-10-27 | $4.75 | $4.75 | 65,700 | — | — |
| 2022-10-26 | $5.05 | $5.05 | 165,500 | — | — |
| 2022-10-25 | $5.22 | $5.22 | 461,400 | — | — |
| 2022-10-24 | $4.60 | $4.60 | 222,700 | — | — |
| 2022-10-21 | $5.03 | $5.03 | 187,800 | — | — |
| 2022-10-20 | $5.13 | $5.13 | 143,900 | — | — |
| 2022-10-19 | $5.11 | $5.11 | 211,100 | — | — |
| 2022-10-18 | $5.32 | $5.32 | 297,900 | — | — |
| 2022-10-17 | $5.62 | $5.62 | 394,100 | — | — |
| 2022-10-14 | $6.19 | $6.19 | 493,100 | — | — |
| 2022-10-13 | $6.10 | $6.10 | 451,900 | — | — |
| 2022-10-12 | $5.70 | $5.70 | 529,300 | — | — |
| 2022-10-11 | $6.32 | $6.32 | 1,117,600 | — | — |
| 2022-10-10 | $6.19 | $6.19 | 378,900 | — | — |
| 2022-10-07 | $6.38 | $6.38 | 490,000 | — | — |
| 2022-10-06 | $7.32 | $7.32 | 446,900 | — | — |
| 2022-10-05 | $7.67 | $7.67 | 390,900 | — | — |
| 2022-10-04 | $7.66 | $7.66 | 697,500 | — | — |
| 2022-10-03 | $8.24 | $8.24 | 979,100 | — | — |
| 2022-09-30 | $10.11 | $10.11 | 426,100 | — | — |
| 2022-09-29 | $11.46 | $11.46 | 324,300 | — | — |
| 2022-09-28 | $12.15 | $12.15 | 278,200 | — | — |
| 2022-09-27 | $12.10 | $12.10 | 184,700 | — | — |
| 2022-09-26 | $12.49 | $12.49 | 177,100 | — | — |
| 2022-09-23 | $12.82 | $12.82 | 365,100 | — | — |
| 2022-09-22 | $13.32 | $13.32 | 593,100 | — | — |
| 2022-09-21 | $13.00 | $13.00 | 434,100 | — | — |
| 2022-09-20 | $13.74 | $13.74 | 2,809,500 | — | — |
| 2022-09-19 | $13.27 | $13.27 | 471,600 | — | — |
| 2022-09-16 | $14.99 | $14.99 | 540,000 | — | — |
| 2022-09-15 | $16.11 | $16.11 | 1,384,900 | — | — |
| 2022-09-14 | $17.07 | $17.07 | 1,047,300 | — | — |
| 2022-09-13 | $16.85 | $16.85 | 458,300 | — | — |
| 2022-09-12 | $17.75 | $17.75 | 455,400 | — | — |
| 2022-09-09 | $18.10 | $18.10 | 747,000 | — | — |
| 2022-09-08 | $20.10 | $20.10 | 1,516,100 | — | — |
| 2022-09-07 | $20.22 | $20.22 | 1,004,200 | — | — |
| 2022-09-06 | $20.29 | $20.29 | 2,938,500 | — | — |
| 2022-09-02 | $20.04 | $20.04 | 3,242,700 | — | — |
| 2022-09-01 | $23.65 | $23.65 | 19,219,400 | — | — |
| 2022-08-31 | $14.65 | $14.65 | 1,527,900 | — | — |
| 2022-08-30 | $16.57 | $16.57 | 957,800 | — | — |
| 2022-08-29 | $19.39 | $19.39 | 1,817,400 | — | — |
| 2022-08-26 | $19.30 | $19.30 | 2,446,600 | — | — |
| 2022-08-25 | $25.20 | $25.20 | 2,395,600 | — | — |
| 2022-08-24 | $29.82 | $29.82 | 11,624,800 | — | — |
| 2022-08-23 | $26.64 | $26.64 | 7,793,900 | — | — |
| 2022-08-22 | $41.41 | $41.41 | 18,397,500 | — | — |
| 2022-08-19 | $48.01 | $48.01 | 36,268,800 | — | — |
| 2022-08-18 | $15.69 | $15.69 | 11,535,900 | — | — |