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
- 2022-07-12 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 | $11.50 | $11.50 | 10,120 | — | — |
| 2022-12-29 | $9.90 | $9.90 | 5,550 | — | — |
| 2022-12-28 | $10.00 | $10.00 | 7,050 | — | — |
| 2022-12-27 | $10.40 | $10.40 | 6,620 | — | — |
| 2022-12-23 | $10.60 | $10.60 | 9,850 | — | — |
| 2022-12-22 | $10.20 | $10.20 | 4,130 | — | — |
| 2022-12-21 | $10.79 | $10.79 | 2,480 | — | — |
| 2022-12-20 | $10.00 | $10.00 | 2,430 | — | — |
| 2022-12-19 | $9.60 | $9.60 | 5,200 | — | — |
| 2022-12-16 | $9.23 | $9.23 | 7,690 | — | — |
| 2022-12-15 | $10.20 | $10.20 | 4,960 | — | — |
| 2022-12-14 | $10.50 | $10.50 | 4,100 | — | — |
| 2022-12-13 | $10.60 | $10.60 | 10,360 | — | — |
| 2022-12-12 | $11.20 | $11.20 | 3,490 | — | — |
| 2022-12-09 | $11.20 | $11.20 | 4,280 | — | — |
| 2022-12-08 | $11.00 | $11.00 | 3,080 | — | — |
| 2022-12-07 | $10.00 | $10.00 | 4,090 | — | — |
| 2022-12-06 | $11.39 | $11.39 | 4,220 | — | — |
| 2022-12-05 | $12.50 | $12.50 | 6,270 | — | — |
| 2022-12-02 | $11.00 | $11.00 | 3,570 | — | — |
| 2022-12-01 | $11.00 | $11.00 | 4,220 | — | — |
| 2022-11-30 | $11.20 | $11.20 | 2,600 | — | — |
| 2022-11-29 | $12.00 | $12.00 | 1,420 | — | — |
| 2022-11-28 | $12.20 | $12.20 | 2,980 | — | — |
| 2022-11-25 | $12.40 | $12.40 | 580 | — | — |
| 2022-11-23 | $12.51 | $12.51 | 1,600 | — | — |
| 2022-11-22 | $12.05 | $12.05 | 4,660 | — | — |
| 2022-11-21 | $12.90 | $12.90 | 3,930 | — | — |
| 2022-11-18 | $14.13 | $14.13 | 6,160 | — | — |
| 2022-11-17 | $14.40 | $14.40 | 28,410 | — | — |
| 2022-11-16 | $14.00 | $14.00 | 5,770 | — | — |
| 2022-11-15 | $14.00 | $14.00 | 6,420 | — | — |
| 2022-11-14 | $13.00 | $13.00 | 3,000 | — | — |
| 2022-11-11 | $12.90 | $12.90 | 14,970 | — | — |
| 2022-11-10 | $11.70 | $11.70 | 15,760 | — | — |
| 2022-11-09 | $9.80 | $9.80 | 7,010 | — | — |
| 2022-11-08 | $11.20 | $11.20 | 7,350 | — | — |
| 2022-11-07 | $11.80 | $11.80 | 8,750 | — | — |
| 2022-11-04 | $11.20 | $11.20 | 5,000 | — | — |
| 2022-11-03 | $11.00 | $11.00 | 6,570 | — | — |
| 2022-11-02 | $11.50 | $11.50 | 4,960 | — | — |
| 2022-11-01 | $12.10 | $12.10 | 6,320 | — | — |
| 2022-10-31 | $12.10 | $12.10 | 2,560 | — | — |
| 2022-10-28 | $12.80 | $12.80 | 3,450 | — | — |
| 2022-10-27 | $12.60 | $12.60 | 8,880 | — | — |
| 2022-10-26 | $12.20 | $12.20 | 10,400 | — | — |
| 2022-10-25 | $11.40 | $11.40 | 5,540 | — | — |
| 2022-10-24 | $10.70 | $10.70 | 15,770 | — | — |
| 2022-10-21 | $11.90 | $11.90 | 26,220 | — | — |
| 2022-10-20 | $11.50 | $11.50 | 16,960 | — | — |
| 2022-10-19 | $12.20 | $12.20 | 5,560 | — | — |
| 2022-10-18 | $13.60 | $13.60 | 2,590 | — | — |
| 2022-10-17 | $13.60 | $13.60 | 4,470 | — | — |
| 2022-10-14 | $12.90 | $12.90 | 17,860 | — | — |
| 2022-10-13 | $13.35 | $13.35 | 8,730 | — | — |
| 2022-10-12 | $12.80 | $12.80 | 5,890 | — | — |
| 2022-10-11 | $12.80 | $12.80 | 14,370 | — | — |
| 2022-10-10 | $13.30 | $13.30 | 19,930 | — | — |
| 2022-10-07 | $15.70 | $15.70 | 4,550 | — | — |
| 2022-10-06 | $16.40 | $16.40 | 8,900 | — | — |
| 2022-10-05 | $16.60 | $16.60 | 8,670 | — | — |
| 2022-10-04 | $17.70 | $17.70 | 12,830 | — | — |
| 2022-10-03 | $17.50 | $17.50 | 24,870 | — | — |
| 2022-09-30 | $16.10 | $16.10 | 23,550 | — | — |
| 2022-09-29 | $17.30 | $17.30 | 37,730 | — | — |
| 2022-09-28 | $21.00 | $21.00 | 158,810 | — | — |
| 2022-09-27 | $31.80 | $31.80 | 26,380 | — | — |
| 2022-09-26 | $37.78 | $37.78 | 15,020 | — | — |
| 2022-09-23 | $39.66 | $39.66 | 14,020 | — | — |
| 2022-09-22 | $38.95 | $38.95 | 22,700 | — | — |
| 2022-09-21 | $48.60 | $48.60 | 5,010 | — | — |
| 2022-09-20 | $50.97 | $50.97 | 5,800 | — | — |
| 2022-09-19 | $52.90 | $52.90 | 6,260 | — | — |
| 2022-09-16 | $55.60 | $55.60 | 24,450 | — | — |
| 2022-09-15 | $46.45 | $46.45 | 10,390 | — | — |
| 2022-09-14 | $48.50 | $48.50 | 13,210 | — | — |
| 2022-09-13 | $44.20 | $44.20 | 7,930 | — | — |
| 2022-09-12 | $43.00 | $43.00 | 14,100 | — | — |
| 2022-09-09 | $40.40 | $40.40 | 13,170 | — | — |
| 2022-09-08 | $40.60 | $40.60 | 5,220 | — | — |
| 2022-09-07 | $39.30 | $39.30 | 8,510 | — | — |
| 2022-09-06 | $40.40 | $40.40 | 20,200 | — | — |
| 2022-09-02 | $44.70 | $44.70 | 393,270 | — | — |
| 2022-09-01 | $44.90 | $44.90 | 4,970 | — | — |
| 2022-08-31 | $48.50 | $48.50 | 4,310 | — | — |
| 2022-08-30 | $51.10 | $51.10 | 5,260 | — | — |
| 2022-08-29 | $52.70 | $52.70 | 2,480 | — | — |
| 2022-08-26 | $53.00 | $53.00 | 5,490 | — | — |
| 2022-08-25 | $53.90 | $53.90 | 1,650 | — | — |
| 2022-08-24 | $52.80 | $52.80 | 1,460 | — | — |
| 2022-08-23 | $54.50 | $54.50 | 5,390 | — | — |
| 2022-08-22 | $58.35 | $58.35 | 6,420 | — | — |
| 2022-08-19 | $60.50 | $60.50 | 3,530 | — | — |
| 2022-08-18 | $65.50 | $65.50 | 3,160 | — | — |
| 2022-08-17 | $66.90 | $66.90 | 3,440 | — | — |
| 2022-08-16 | $64.70 | $64.70 | 7,030 | — | — |
| 2022-08-15 | $65.40 | $65.40 | 3,620 | — | — |
| 2022-08-12 | $63.70 | $63.70 | 3,230 | — | — |
| 2022-08-11 | $64.70 | $64.70 | 7,480 | — | — |
| 2022-08-10 | $64.00 | $64.00 | 7,520 | — | — |
| 2022-08-09 | $61.40 | $61.40 | 7,970 | — | — |
| 2022-08-08 | $63.35 | $63.35 | 17,840 | — | — |
| 2022-08-05 | $70.90 | $70.90 | 40,680 | — | — |
| 2022-08-04 | $71.20 | $71.20 | 9,050 | — | — |
| 2022-08-03 | $71.50 | $71.50 | 29,190 | — | — |
| 2022-08-02 | $92.00 | $92.00 | 97,810 | — | — |
| 2022-08-01 | $108.70 | $108.70 | 43,490 | — | — |
| 2022-07-29 | $96.20 | $96.20 | 85,800 | — | — |
| 2022-07-28 | $78.00 | $78.00 | 18,550 | — | — |
| 2022-07-27 | $89.00 | $89.00 | 17,690 | — | — |
| 2022-07-26 | $92.50 | $92.50 | 32,870 | — | — |
| 2022-07-25 | $105.60 | $105.60 | 453,250 | — | — |
| 2022-07-22 | $67.90 | $67.90 | 3,750 | — | — |
| 2022-07-21 | $80.00 | $80.00 | 2,800 | — | — |
| 2022-07-20 | $77.30 | $77.30 | 19,070 | — | — |
| 2022-07-19 | $74.20 | $74.20 | 3,920 | — | — |
| 2022-07-18 | $67.00 | $67.00 | 6,940 | — | — |
| 2022-07-15 | $68.00 | $68.00 | 4,700 | — | — |
| 2022-07-14 | $73.50 | $73.50 | 13,410 | — | — |
| 2022-07-13 | $88.00 | $88.00 | 26,440 | — | — |
| 2022-07-12 | $120.50 | $120.50 | 148,680 | — | — |