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
- 2022-10-03 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 | $8.75 | $8.75 | 2,200 | — | — |
| 2022-12-29 | $8.80 | $8.80 | 5,600 | — | — |
| 2022-12-28 | $9.05 | $9.05 | 38,700 | — | — |
| 2022-12-27 | $9.00 | $9.00 | 6,100 | — | — |
| 2022-12-23 | $9.08 | $9.08 | 8,100 | — | — |
| 2022-12-22 | $9.00 | $9.00 | 5,000 | — | — |
| 2022-12-21 | $8.76 | $8.76 | 9,400 | — | — |
| 2022-12-20 | $8.48 | $8.48 | 3,800 | — | — |
| 2022-12-19 | $8.40 | $8.40 | 1,900 | — | — |
| 2022-12-16 | $8.60 | $8.60 | 2,800 | — | — |
| 2022-12-15 | $8.92 | $8.92 | 3,800 | — | — |
| 2022-12-14 | $8.99 | $8.99 | 4,400 | — | — |
| 2022-12-13 | $8.79 | $8.79 | 16,000 | — | — |
| 2022-12-12 | $9.01 | $9.01 | 2,500 | — | — |
| 2022-12-09 | $9.07 | $9.07 | 6,300 | — | — |
| 2022-12-08 | $9.19 | $9.19 | 4,300 | — | — |
| 2022-12-07 | $9.32 | $9.32 | 17,200 | — | — |
| 2022-12-06 | $9.05 | $9.05 | 5,100 | — | — |
| 2022-12-05 | $9.30 | $9.30 | 10,800 | — | — |
| 2022-12-02 | $9.53 | $9.53 | 11,500 | — | — |
| 2022-12-01 | $9.89 | $9.89 | 4,000 | — | — |
| 2022-11-30 | $9.84 | $9.84 | 5,700 | — | — |
| 2022-11-29 | $9.57 | $9.57 | 1,300 | — | — |
| 2022-11-28 | $9.78 | $9.78 | 3,000 | — | — |
| 2022-11-25 | $9.72 | $9.72 | 4,600 | — | — |
| 2022-11-23 | $9.80 | $9.80 | 4,000 | — | — |
| 2022-11-22 | $9.60 | $9.60 | 3,400 | — | — |
| 2022-11-21 | $9.50 | $9.50 | 21,200 | — | — |
| 2022-11-18 | $9.92 | $9.92 | 5,400 | — | — |
| 2022-11-17 | $10.20 | $10.20 | 3,700 | — | — |
| 2022-11-16 | $10.35 | $10.35 | 1,400 | — | — |
| 2022-11-15 | $10.32 | $10.32 | 17,300 | — | — |
| 2022-11-14 | $10.60 | $10.60 | 10,500 | — | — |
| 2022-11-11 | $10.07 | $10.07 | 13,800 | — | — |
| 2022-11-10 | $10.45 | $10.45 | 16,800 | — | — |
| 2022-11-09 | $10.44 | $10.44 | 1,500 | — | — |
| 2022-11-08 | $10.50 | $10.50 | 1,500 | — | — |
| 2022-11-07 | $10.32 | $10.32 | 25,800 | — | — |
| 2022-11-04 | $10.10 | $10.10 | 8,300 | — | — |
| 2022-11-03 | $10.11 | $10.11 | 11,900 | — | — |
| 2022-11-02 | $10.31 | $10.31 | 4,100 | — | — |
| 2022-11-01 | $10.55 | $10.55 | 2,600 | — | — |
| 2022-10-31 | $10.30 | $10.30 | 5,200 | — | — |
| 2022-10-28 | $10.65 | $10.65 | 4,000 | — | — |
| 2022-10-27 | $10.61 | $10.61 | 4,800 | — | — |
| 2022-10-26 | $10.63 | $10.63 | 4,200 | — | — |
| 2022-10-25 | $10.55 | $10.55 | 5,300 | — | — |
| 2022-10-24 | $10.50 | $10.50 | 8,500 | — | — |
| 2022-10-21 | $10.70 | $10.70 | 24,800 | — | — |
| 2022-10-20 | $10.65 | $10.65 | 16,900 | — | — |
| 2022-10-19 | $10.70 | $10.70 | 45,200 | — | — |
| 2022-10-18 | $10.90 | $10.90 | 39,400 | — | — |
| 2022-10-17 | $11.75 | $11.75 | 23,600 | — | — |
| 2022-10-14 | $12.00 | $12.00 | 13,200 | — | — |
| 2022-10-13 | $12.90 | $12.90 | 27,300 | — | — |
| 2022-10-12 | $12.00 | $12.00 | 40,400 | — | — |
| 2022-10-11 | $13.27 | $13.27 | 69,800 | — | — |
| 2022-10-10 | $15.60 | $15.60 | 206,300 | — | — |
| 2022-10-07 | $15.20 | $15.20 | 74,900 | — | — |
| 2022-10-06 | $13.81 | $13.81 | 200 | — | — |
| 2022-10-05 | $13.81 | $13.81 | 1,600 | — | — |
| 2022-10-04 | $13.10 | $13.10 | 100 | — | — |
| 2022-10-03 | $13.10 | $13.10 | 2,000 | — | — |