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
- 2022-05-06 to 2026-08-28
- 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 |
|---|---|---|---|
| 2022-12-30 | $10.32 | $10.32 | 0 |
| 2022-12-29 | $10.32 | $10.32 | 0 |
| 2022-12-28 | $10.32 | $10.32 | 0 |
| 2022-12-27 | $10.32 | $10.32 | 0 |
| 2022-12-23 | $10.32 | $10.32 | 100 |
| 2022-12-22 | $10.31 | $10.31 | 0 |
| 2022-12-21 | $10.31 | $10.31 | 0 |
| 2022-12-20 | $10.31 | $10.31 | 0 |
| 2022-12-19 | $10.31 | $10.31 | 0 |
| 2022-12-16 | $10.31 | $10.31 | 0 |
| 2022-12-15 | $10.31 | $10.31 | 0 |
| 2022-12-14 | $10.31 | $10.31 | 100 |
| 2022-12-13 | $10.28 | $10.28 | 0 |
| 2022-12-12 | $10.28 | $10.28 | 100 |
| 2022-12-09 | $10.24 | $10.24 | 0 |
| 2022-12-08 | $10.24 | $10.24 | 0 |
| 2022-12-07 | $10.24 | $10.24 | 0 |
| 2022-12-06 | $10.24 | $10.24 | 0 |
| 2022-12-05 | $10.24 | $10.24 | 0 |
| 2022-12-02 | $10.24 | $10.24 | 100 |
| 2022-12-01 | $10.22 | $10.22 | 100 |
| 2022-11-30 | $10.21 | $10.21 | 1,962 |
| 2022-11-29 | $10.22 | $10.22 | 100 |
| 2022-11-28 | $10.21 | $10.21 | 1,750 |
| 2022-11-25 | $10.39 | $10.39 | 0 |
| 2022-11-23 | $10.39 | $10.39 | 600 |
| 2022-11-22 | $10.19 | $10.19 | 652 |
| 2022-11-21 | $10.19 | $10.19 | 0 |
| 2022-11-18 | $10.19 | $10.19 | 15,708 |
| 2022-11-17 | $10.15 | $10.15 | 11,034 |
| 2022-11-16 | $10.38 | $10.38 | 200 |
| 2022-11-15 | $10.15 | $10.15 | 1,255 |
| 2022-11-14 | $10.20 | $10.20 | 100 |
| 2022-11-11 | $10.19 | $10.19 | 100 |
| 2022-11-10 | $10.10 | $10.10 | 0 |
| 2022-11-09 | $10.10 | $10.10 | 0 |
| 2022-11-08 | $10.10 | $10.10 | 0 |
| 2022-11-07 | $10.10 | $10.10 | 0 |
| 2022-11-04 | $10.10 | $10.10 | 0 |
| 2022-11-03 | $10.10 | $10.10 | 500 |
| 2022-11-02 | $10.07 | $10.07 | 0 |
| 2022-11-01 | $10.07 | $10.07 | 11,000 |
| 2022-10-31 | $10.17 | $10.17 | 0 |
| 2022-10-28 | $10.17 | $10.17 | 1,143 |
| 2022-10-27 | $10.13 | $10.13 | 202 |
| 2022-10-26 | $10.14 | $10.14 | 0 |
| 2022-10-25 | $10.14 | $10.14 | 1,800 |
| 2022-10-24 | $10.14 | $10.14 | 210 |
| 2022-10-21 | $10.14 | $10.14 | 100 |
| 2022-10-20 | $10.08 | $10.08 | 0 |
| 2022-10-19 | $10.08 | $10.08 | 0 |
| 2022-10-18 | $10.08 | $10.08 | 0 |
| 2022-10-17 | $10.08 | $10.08 | 0 |
| 2022-10-14 | $10.08 | $10.08 | 100 |
| 2022-10-13 | $10.08 | $10.08 | 217 |
| 2022-10-12 | $10.08 | $10.08 | 100 |
| 2022-10-11 | $10.05 | $10.05 | 895 |
| 2022-10-10 | $10.08 | $10.08 | 1,755 |
| 2022-10-07 | $10.06 | $10.06 | 0 |
| 2022-10-06 | $10.06 | $10.06 | 20,640 |
| 2022-10-05 | $10.03 | $10.03 | 3,164 |
| 2022-10-04 | $10.01 | $10.01 | 0 |
| 2022-10-03 | $10.01 | $10.01 | 3,102 |
| 2022-09-30 | $10.02 | $10.02 | 0 |
| 2022-09-29 | $10.02 | $10.02 | 0 |
| 2022-09-28 | $10.02 | $10.02 | 100 |
| 2022-09-27 | $10.02 | $10.02 | 8,144 |
| 2022-09-26 | $9.99 | $9.99 | 57,746 |
| 2022-09-23 | $10.02 | $10.02 | 5,473 |
| 2022-09-22 | $10.02 | $10.02 | 2,309 |
| 2022-09-21 | $10.02 | $10.02 | 1,204 |
| 2022-09-20 | $10.03 | $10.03 | 2,500 |
| 2022-09-19 | $10.03 | $10.03 | 6,600 |
| 2022-09-16 | $10.03 | $10.03 | 2,400 |
| 2022-09-15 | $10.03 | $10.03 | 10,474 |
| 2022-09-14 | $10.05 | $10.05 | 0 |
| 2022-09-13 | $10.05 | $10.05 | 8,761 |
| 2022-09-12 | $10.07 | $10.07 | 3,350 |
| 2022-09-09 | $10.06 | $10.06 | 7,670 |
| 2022-09-08 | $10.09 | $10.09 | 3,010 |
| 2022-09-07 | $10.05 | $10.05 | 41,936 |
| 2022-09-06 | $10.14 | $10.14 | 500 |
| 2022-09-02 | $10.12 | $10.12 | 88,900 |
| 2022-09-01 | $10.06 | $10.06 | 0 |
| 2022-08-31 | $10.06 | $10.06 | 0 |
| 2022-08-30 | $10.06 | $10.06 | 30,000 |
| 2022-08-29 | $10.06 | $10.06 | 9,900 |
| 2022-08-26 | $10.07 | $10.07 | 10,602 |
| 2022-08-25 | $10.10 | $10.10 | 16,003 |
| 2022-08-24 | $10.05 | $10.05 | 26,401 |
| 2022-08-23 | $10.07 | $10.07 | 0 |
| 2022-08-22 | $10.07 | $10.07 | 898 |
| 2022-08-19 | $10.05 | $10.05 | 210 |
| 2022-08-18 | $10.04 | $10.04 | 0 |
| 2022-08-17 | $10.04 | $10.04 | 167,100 |
| 2022-08-16 | $10.05 | $10.05 | 501 |
| 2022-08-15 | $10.05 | $10.05 | 0 |
| 2022-08-12 | $10.05 | $10.05 | 5,088 |
| 2022-08-11 | $10.06 | $10.06 | 125,396 |
| 2022-08-10 | $10.03 | $10.03 | 11,545 |
| 2022-08-09 | $10.04 | $10.04 | 227,018 |
| 2022-08-08 | $10.05 | $10.05 | 1,800 |
| 2022-08-05 | $10.04 | $10.04 | 4,302 |
| 2022-08-04 | $10.08 | $10.08 | 0 |
| 2022-08-03 | $10.08 | $10.08 | 0 |
| 2022-08-02 | $10.08 | $10.08 | 0 |
| 2022-08-01 | $10.08 | $10.08 | 0 |
| 2022-07-29 | $10.08 | $10.08 | 2,001 |
| 2022-07-28 | $10.00 | $10.00 | 0 |
| 2022-07-27 | $10.00 | $10.00 | 0 |
| 2022-07-26 | $10.00 | $10.00 | 0 |
| 2022-07-25 | $10.00 | $10.00 | 0 |
| 2022-07-22 | $10.00 | $10.00 | 400 |
| 2022-07-21 | $10.00 | $10.00 | 1,000 |
| 2022-07-20 | $10.00 | $10.00 | 34,014 |
| 2022-07-19 | $10.00 | $10.00 | 1,594 |
| 2022-07-18 | $10.00 | $10.00 | 0 |
| 2022-07-15 | $10.00 | $10.00 | 300 |
| 2022-07-14 | $10.06 | $10.06 | 0 |
| 2022-07-13 | $10.06 | $10.06 | 0 |
| 2022-07-12 | $10.06 | $10.06 | 38,564 |
| 2022-07-11 | $10.01 | $10.01 | 5,400 |
| 2022-07-08 | $10.00 | $10.00 | 63,621 |
| 2022-07-07 | $9.99 | $9.99 | 100 |
| 2022-07-06 | $9.95 | $9.95 | 2,751 |
| 2022-07-05 | $9.95 | $9.95 | 275,878 |
| 2022-07-01 | $10.02 | $10.02 | 0 |
| 2022-06-30 | $10.02 | $10.02 | 3,483 |
| 2022-06-29 | $10.00 | $10.00 | 50,559 |
| 2022-06-28 | $10.00 | $10.00 | 3,063 |
| 2022-06-27 | $10.00 | $10.00 | 401,005 |
| 2022-06-24 | $10.01 | $10.01 | 0 |
| 2022-06-23 | $10.01 | $10.01 | 5,135 |
| 2022-06-22 | $10.01 | $10.01 | 32,143 |
| 2022-06-21 | $10.04 | $10.04 | 100,302 |
| 2022-06-17 | $10.00 | $10.00 | 7,652 |
| 2022-06-16 | $10.06 | $10.06 | 689,101 |
| 2022-06-15 | $10.00 | $10.00 | 10,046 |
| 2022-06-14 | $10.00 | $10.00 | 1,087 |
| 2022-06-13 | $10.00 | $10.00 | 0 |
| 2022-06-10 | $10.00 | $10.00 | 542,319 |
| 2022-06-09 | $9.97 | $9.97 | 16,029 |
| 2022-06-08 | $9.97 | $9.97 | 0 |
| 2022-06-07 | $9.97 | $9.97 | 8,719 |
| 2022-06-06 | $9.94 | $9.94 | 0 |
| 2022-06-03 | $9.94 | $9.94 | 13,261 |
| 2022-06-02 | $9.99 | $9.99 | 9,459 |
| 2022-06-01 | $9.98 | $9.98 | 45,803 |
| 2022-05-31 | $9.98 | $9.98 | 0 |
| 2022-05-27 | $9.98 | $9.98 | 4,392 |
| 2022-05-26 | $10.02 | $10.02 | 15,728 |
| 2022-05-25 | $10.00 | $10.00 | 6,801 |
| 2022-05-24 | $9.97 | $9.97 | 4,786 |
| 2022-05-23 | $9.95 | $9.95 | 1,368 |
| 2022-05-20 | $9.98 | $9.98 | 0 |
| 2022-05-19 | $9.98 | $9.98 | 53,072 |
| 2022-05-18 | $10.00 | $10.00 | 355 |
| 2022-05-17 | $9.96 | $9.96 | 0 |
| 2022-05-16 | $9.96 | $9.96 | 520 |
| 2022-05-13 | $9.97 | $9.97 | 9,189 |
| 2022-05-12 | $9.98 | $9.98 | 3,662 |
| 2022-05-11 | $10.00 | $10.00 | 446,382 |
| 2022-05-10 | $9.97 | $9.97 | 810,786 |
| 2022-05-09 | $9.99 | $9.99 | 2,723,963 |
| 2022-05-06 | $10.02 | $10.02 | 20,691,793 |