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
- 2022-06-30 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 | $10.88 | $10.88 | 3,100 | — | — |
| 2022-12-29 | $10.36 | $10.36 | 1,800 | — | — |
| 2022-12-28 | $10.01 | $10.01 | 2,300 | — | — |
| 2022-12-27 | $11.00 | $11.00 | 2,900 | — | — |
| 2022-12-23 | $10.70 | $10.70 | 11,400 | — | — |
| 2022-12-22 | $11.75 | $11.75 | 11,300 | — | — |
| 2022-12-21 | $11.00 | $11.00 | 5,500 | — | — |
| 2022-12-20 | $11.25 | $11.25 | 12,000 | — | — |
| 2022-12-19 | $13.64 | $13.64 | 5,300 | — | — |
| 2022-12-16 | $13.66 | $13.66 | 2,500 | — | — |
| 2022-12-15 | $13.20 | $13.20 | 6,100 | — | — |
| 2022-12-14 | $14.88 | $14.88 | 100 | — | — |
| 2022-12-13 | $14.88 | $14.88 | 8,300 | — | — |
| 2022-12-12 | $13.89 | $13.89 | 10,800 | — | — |
| 2022-12-09 | $14.57 | $14.57 | 1,800 | — | — |
| 2022-12-08 | $14.90 | $14.90 | 300 | — | — |
| 2022-12-07 | $14.90 | $14.90 | 1,000 | — | — |
| 2022-12-06 | $14.78 | $14.78 | 3,200 | — | — |
| 2022-12-05 | $16.34 | $16.34 | 1,600 | — | — |
| 2022-12-02 | $17.25 | $17.25 | 1,200 | — | — |
| 2022-12-01 | $15.50 | $15.50 | 1,800 | — | — |
| 2022-11-30 | $15.50 | $15.50 | 7,800 | — | — |
| 2022-11-29 | $14.69 | $14.69 | 2,100 | — | — |
| 2022-11-28 | $14.34 | $14.34 | 7,000 | — | — |
| 2022-11-25 | $14.71 | $14.71 | 2,500 | — | — |
| 2022-11-23 | $15.76 | $15.76 | 1,600 | — | — |
| 2022-11-22 | $14.82 | $14.82 | 500 | — | — |
| 2022-11-21 | $14.38 | $14.38 | 6,400 | — | — |
| 2022-11-18 | $14.82 | $14.82 | 7,500 | — | — |
| 2022-11-17 | $15.91 | $15.91 | 400 | — | — |
| 2022-11-16 | $16.00 | $16.00 | 2,800 | — | — |
| 2022-11-15 | $16.40 | $16.40 | 13,400 | — | — |
| 2022-11-14 | $16.80 | $16.80 | 29,300 | — | — |
| 2022-11-11 | $16.47 | $16.47 | 5,900 | — | — |
| 2022-11-10 | $16.00 | $16.00 | 5,200 | — | — |
| 2022-11-09 | $15.10 | $15.10 | 2,600 | — | — |
| 2022-11-08 | $15.05 | $15.05 | 1,400 | — | — |
| 2022-11-07 | $14.95 | $14.95 | 800 | — | — |
| 2022-11-04 | $15.00 | $15.00 | 3,400 | — | — |
| 2022-11-03 | $14.48 | $14.48 | 1,600 | — | — |
| 2022-11-02 | $14.24 | $14.24 | 1,000 | — | — |
| 2022-11-01 | $14.55 | $14.55 | 1,400 | — | — |
| 2022-10-31 | $14.30 | $14.30 | 2,300 | — | — |
| 2022-10-28 | $14.20 | $14.20 | 4,900 | — | — |
| 2022-10-27 | $15.24 | $15.24 | 3,200 | — | — |
| 2022-10-26 | $14.25 | $14.25 | 2,100 | — | — |
| 2022-10-25 | $14.21 | $14.21 | 6,900 | — | — |
| 2022-10-24 | $15.13 | $15.13 | 7,300 | — | — |
| 2022-10-21 | $13.71 | $13.71 | 6,500 | — | — |
| 2022-10-20 | $13.77 | $13.77 | 3,700 | — | — |
| 2022-10-19 | $14.40 | $14.40 | 3,100 | — | — |
| 2022-10-18 | $14.37 | $14.37 | 6,200 | — | — |
| 2022-10-17 | $13.40 | $13.40 | 1,000 | — | — |
| 2022-10-14 | $13.60 | $13.60 | 13,200 | — | — |
| 2022-10-13 | $14.68 | $14.68 | 12,000 | — | — |
| 2022-10-12 | $14.78 | $14.78 | 19,200 | — | — |
| 2022-10-11 | $15.37 | $15.37 | 16,300 | — | — |
| 2022-10-10 | $15.38 | $15.38 | 2,100 | — | — |
| 2022-10-07 | $15.96 | $15.96 | 2,000 | — | — |
| 2022-10-06 | $16.45 | $16.45 | 5,100 | — | — |
| 2022-10-05 | $16.48 | $16.48 | 900 | — | — |
| 2022-10-04 | $16.24 | $16.24 | 3,200 | — | — |
| 2022-10-03 | $16.13 | $16.13 | 6,200 | — | — |
| 2022-09-30 | $16.08 | $16.08 | 6,100 | — | — |
| 2022-09-29 | $15.47 | $15.47 | 4,200 | — | — |
| 2022-09-28 | $16.25 | $16.25 | 11,800 | — | — |
| 2022-09-27 | $15.73 | $15.73 | 4,700 | — | — |
| 2022-09-26 | $15.25 | $15.25 | 7,700 | — | — |
| 2022-09-23 | $16.28 | $16.28 | 38,200 | — | — |
| 2022-09-22 | $17.67 | $17.67 | 5,000 | — | — |
| 2022-09-21 | $17.65 | $17.65 | 4,800 | — | — |
| 2022-09-20 | $18.75 | $18.75 | 11,000 | — | — |
| 2022-09-19 | $18.80 | $18.80 | 8,300 | — | — |
| 2022-09-16 | $18.70 | $18.70 | 6,100 | — | — |
| 2022-09-15 | $18.00 | $18.00 | 14,600 | — | — |
| 2022-09-14 | $18.93 | $18.93 | 3,800 | — | — |
| 2022-09-13 | $18.66 | $18.66 | 13,800 | — | — |
| 2022-09-12 | $18.58 | $18.58 | 7,100 | — | — |
| 2022-09-09 | $19.04 | $19.04 | 14,600 | — | — |
| 2022-09-08 | $18.41 | $18.41 | 5,200 | — | — |
| 2022-09-07 | $17.65 | $17.65 | 5,300 | — | — |
| 2022-09-06 | $17.49 | $17.49 | 6,300 | — | — |
| 2022-09-02 | $17.16 | $17.16 | 15,900 | — | — |
| 2022-09-01 | $18.00 | $18.00 | 8,500 | — | — |
| 2022-08-31 | $18.20 | $18.20 | 6,000 | — | — |
| 2022-08-30 | $17.85 | $17.85 | 9,200 | — | — |
| 2022-08-29 | $17.80 | $17.80 | 16,000 | — | — |
| 2022-08-26 | $17.80 | $17.80 | 17,200 | — | — |
| 2022-08-25 | $18.85 | $18.85 | 20,500 | — | — |
| 2022-08-24 | $19.05 | $19.05 | 7,500 | — | — |
| 2022-08-23 | $18.51 | $18.51 | 21,500 | — | — |
| 2022-08-22 | $19.12 | $19.12 | 18,400 | — | — |
| 2022-08-19 | $19.26 | $19.26 | 16,500 | — | — |
| 2022-08-18 | $19.55 | $19.55 | 7,500 | — | — |
| 2022-08-17 | $19.81 | $19.81 | 26,700 | — | — |
| 2022-08-16 | $20.37 | $20.37 | 8,400 | — | — |
| 2022-08-15 | $20.36 | $20.36 | 30,300 | — | — |
| 2022-08-12 | $20.37 | $20.37 | 20,400 | — | — |
| 2022-08-11 | $20.01 | $20.01 | 17,800 | — | — |
| 2022-08-10 | $19.80 | $19.80 | 16,300 | — | — |
| 2022-08-09 | $19.99 | $19.99 | 37,000 | — | — |
| 2022-08-08 | $20.50 | $20.50 | 44,100 | — | — |
| 2022-08-05 | $18.76 | $18.76 | 26,200 | — | — |
| 2022-08-04 | $18.00 | $18.00 | 22,600 | — | — |
| 2022-08-03 | $16.40 | $16.40 | 31,300 | — | — |
| 2022-08-02 | $15.93 | $15.93 | 41,900 | — | — |
| 2022-08-01 | $17.22 | $17.22 | 48,900 | — | — |
| 2022-07-29 | $16.30 | $16.30 | 12,200 | — | — |
| 2022-07-28 | $16.02 | $16.02 | 16,300 | — | — |
| 2022-07-27 | $15.09 | $15.09 | 14,000 | — | — |
| 2022-07-26 | $14.55 | $14.55 | 12,400 | — | — |
| 2022-07-25 | $14.75 | $14.75 | 13,700 | — | — |
| 2022-07-22 | $14.76 | $14.76 | 27,700 | — | — |
| 2022-07-21 | $15.11 | $15.11 | 33,600 | — | — |
| 2022-07-20 | $14.20 | $14.20 | 2,100 | — | — |
| 2022-07-19 | $13.25 | $13.25 | 500 | — | — |
| 2022-07-18 | $12.76 | $12.76 | 7,600 | — | — |
| 2022-07-15 | $12.50 | $12.50 | 3,000 | — | — |
| 2022-07-14 | $12.04 | $12.04 | 300 | — | — |
| 2022-07-13 | $12.04 | $12.04 | 700 | — | — |
| 2022-07-12 | $12.50 | $12.50 | 3,500 | — | — |
| 2022-07-11 | $12.75 | $12.75 | 1,800 | — | — |
| 2022-07-08 | $13.10 | $13.10 | 5,200 | — | — |
| 2022-07-07 | $12.70 | $12.70 | 11,900 | — | — |
| 2022-07-06 | $12.13 | $12.13 | 1,600 | — | — |
| 2022-07-05 | $11.84 | $11.84 | 29,000 | — | — |
| 2022-07-01 | $12.58 | $12.58 | 32,500 | — | — |
| 2022-06-30 | $17.63 | $17.63 | 500 | — | — |