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
- 2022-08-12 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 | $6.56 | $6.56 | 16,000 | — | — |
| 2022-12-29 | $6.32 | $6.32 | 5,163 | — | — |
| 2022-12-28 | $6.34 | $6.34 | 5,463 | — | — |
| 2022-12-27 | $6.80 | $6.80 | 9,125 | — | — |
| 2022-12-23 | $6.24 | $6.24 | 6,150 | — | — |
| 2022-12-22 | $6.81 | $6.81 | 3,125 | — | — |
| 2022-12-21 | $6.72 | $6.72 | 20,800 | — | — |
| 2022-12-20 | $6.89 | $6.89 | 10,238 | — | — |
| 2022-12-19 | $7.03 | $7.03 | 43,563 | — | — |
| 2022-12-16 | $7.92 | $7.92 | 22,175 | — | — |
| 2022-12-15 | $9.04 | $9.04 | 17,638 | — | — |
| 2022-12-14 | $10.20 | $10.20 | 56,788 | — | — |
| 2022-12-13 | $10.72 | $10.72 | 106,113 | — | — |
| 2022-12-12 | $11.20 | $11.20 | 617,050 | — | — |
| 2022-12-09 | $8.71 | $8.71 | 122,963 | — | — |
| 2022-12-08 | $7.16 | $7.16 | 9,638 | — | — |
| 2022-12-07 | $7.52 | $7.52 | 24,038 | — | — |
| 2022-12-06 | $8.16 | $8.16 | 42,275 | — | — |
| 2022-12-05 | $7.84 | $7.84 | 16,250 | — | — |
| 2022-12-02 | $6.89 | $6.89 | 2,188 | — | — |
| 2022-12-01 | $7.25 | $7.25 | 9,425 | — | — |
| 2022-11-30 | $7.38 | $7.38 | 3,025 | — | — |
| 2022-11-29 | $7.69 | $7.69 | 7,500 | — | — |
| 2022-11-28 | $8.24 | $8.24 | 3,638 | — | — |
| 2022-11-25 | $7.92 | $7.92 | 5,138 | — | — |
| 2022-11-23 | $7.84 | $7.84 | 5,100 | — | — |
| 2022-11-22 | $8.08 | $8.08 | 2,100 | — | — |
| 2022-11-21 | $7.86 | $7.86 | 3,988 | — | — |
| 2022-11-18 | $8.00 | $8.00 | 7,850 | — | — |
| 2022-11-17 | $7.83 | $7.83 | 2,563 | — | — |
| 2022-11-16 | $7.97 | $7.97 | 2,638 | — | — |
| 2022-11-15 | $8.24 | $8.24 | 8,488 | — | — |
| 2022-11-14 | $7.68 | $7.68 | 14,563 | — | — |
| 2022-11-11 | $7.60 | $7.60 | 19,888 | — | — |
| 2022-11-10 | $7.74 | $7.74 | 5,500 | — | — |
| 2022-11-09 | $7.60 | $7.60 | 13,713 | — | — |
| 2022-11-08 | $8.08 | $8.08 | 4,263 | — | — |
| 2022-11-07 | $8.32 | $8.32 | 6,425 | — | — |
| 2022-11-04 | $8.88 | $8.88 | 3,713 | — | — |
| 2022-11-03 | $9.04 | $9.04 | 5,875 | — | — |
| 2022-11-02 | $9.60 | $9.60 | 18,963 | — | — |
| 2022-11-01 | $9.44 | $9.44 | 4,263 | — | — |
| 2022-10-31 | $8.88 | $8.88 | 5,988 | — | — |
| 2022-10-28 | $9.00 | $9.00 | 9,088 | — | — |
| 2022-10-27 | $9.20 | $9.20 | 2,975 | — | — |
| 2022-10-26 | $9.92 | $9.92 | 2,350 | — | — |
| 2022-10-25 | $9.68 | $9.68 | 3,438 | — | — |
| 2022-10-24 | $9.12 | $9.12 | 7,313 | — | — |
| 2022-10-21 | $9.12 | $9.12 | 5,450 | — | — |
| 2022-10-20 | $9.60 | $9.60 | 5,138 | — | — |
| 2022-10-19 | $10.40 | $10.40 | 12,513 | — | — |
| 2022-10-18 | $10.24 | $10.24 | 2,925 | — | — |
| 2022-10-17 | $10.40 | $10.40 | 5,863 | — | — |
| 2022-10-14 | $10.00 | $10.00 | 3,250 | — | — |
| 2022-10-13 | $10.72 | $10.72 | 9,700 | — | — |
| 2022-10-12 | $10.16 | $10.16 | 6,575 | — | — |
| 2022-10-11 | $10.24 | $10.24 | 9,963 | — | — |
| 2022-10-10 | $12.69 | $12.69 | 3,775 | — | — |
| 2022-10-07 | $12.88 | $12.88 | 3,875 | — | — |
| 2022-10-06 | $12.44 | $12.44 | 4,338 | — | — |
| 2022-10-05 | $12.40 | $12.40 | 5,700 | — | — |
| 2022-10-04 | $13.92 | $13.92 | 3,538 | — | — |
| 2022-10-03 | $13.44 | $13.44 | 4,925 | — | — |
| 2022-09-30 | $14.72 | $14.72 | 2,788 | — | — |
| 2022-09-29 | $14.88 | $14.88 | 13,263 | — | — |
| 2022-09-28 | $15.60 | $15.60 | 15,238 | — | — |
| 2022-09-27 | $14.56 | $14.56 | 8,313 | — | — |
| 2022-09-26 | $15.38 | $15.38 | 2,413 | — | — |
| 2022-09-23 | $15.36 | $15.36 | 7,175 | — | — |
| 2022-09-22 | $16.32 | $16.32 | 4,475 | — | — |
| 2022-09-21 | $16.32 | $16.32 | 5,975 | — | — |
| 2022-09-20 | $18.08 | $18.08 | 19,013 | — | — |
| 2022-09-19 | $16.24 | $16.24 | 15,625 | — | — |
| 2022-09-16 | $16.88 | $16.88 | 12,438 | — | — |
| 2022-09-15 | $18.16 | $18.16 | 19,788 | — | — |
| 2022-09-14 | $19.76 | $19.76 | 38,713 | — | — |
| 2022-09-13 | $19.13 | $19.13 | 70,813 | — | — |
| 2022-09-12 | $20.56 | $20.56 | 48,500 | — | — |
| 2022-09-09 | $18.96 | $18.96 | 45,288 | — | — |
| 2022-09-08 | $18.24 | $18.24 | 9,113 | — | — |
| 2022-09-07 | $17.92 | $17.92 | 11,500 | — | — |
| 2022-09-06 | $18.80 | $18.80 | 22,525 | — | — |
| 2022-09-02 | $19.84 | $19.84 | 86,300 | — | — |
| 2022-09-01 | $20.76 | $20.76 | 44,438 | — | — |
| 2022-08-31 | $20.98 | $20.98 | 36,525 | — | — |
| 2022-08-30 | $18.64 | $18.64 | 12,600 | — | — |
| 2022-08-29 | $19.69 | $19.69 | 23,888 | — | — |
| 2022-08-26 | $22.40 | $22.40 | 27,088 | — | — |
| 2022-08-25 | $23.60 | $23.60 | 50,788 | — | — |
| 2022-08-24 | $26.56 | $26.56 | 143,488 | — | — |
| 2022-08-23 | $27.28 | $27.28 | 47,400 | — | — |
| 2022-08-22 | $28.32 | $28.32 | 96,538 | — | — |
| 2022-08-19 | $29.20 | $29.20 | 69,375 | — | — |
| 2022-08-18 | $31.76 | $31.76 | 70,588 | — | — |
| 2022-08-17 | $33.92 | $33.92 | 81,950 | — | — |
| 2022-08-16 | $32.80 | $32.80 | 320,038 | — | — |
| 2022-08-15 | $31.92 | $31.92 | 118,013 | — | — |
| 2022-08-12 | $38.40 | $38.40 | 570,138 | — | — |