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
- 2022-07-08 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 | $10.25 | $10.25 | 96,333 |
| 2022-12-29 | $10.25 | $10.25 | 7,431 |
| 2022-12-28 | $10.32 | $10.32 | 223,581 |
| 2022-12-27 | $10.24 | $10.24 | 35,781 |
| 2022-12-23 | $10.23 | $10.23 | 20,782 |
| 2022-12-22 | $10.22 | $10.22 | 0 |
| 2022-12-21 | $10.22 | $10.22 | 1,062 |
| 2022-12-20 | $10.29 | $10.29 | 1,648 |
| 2022-12-19 | $10.22 | $10.22 | 3,701 |
| 2022-12-16 | $10.23 | $10.23 | 872 |
| 2022-12-15 | $10.23 | $10.23 | 606 |
| 2022-12-14 | $10.21 | $10.21 | 237 |
| 2022-12-13 | $10.23 | $10.23 | 221 |
| 2022-12-12 | $10.22 | $10.22 | 0 |
| 2022-12-09 | $10.22 | $10.22 | 7,440 |
| 2022-12-08 | $10.20 | $10.20 | 400 |
| 2022-12-07 | $10.20 | $10.20 | 7,935 |
| 2022-12-06 | $10.20 | $10.20 | 5,175 |
| 2022-12-05 | $10.19 | $10.19 | 31,067 |
| 2022-12-02 | $10.19 | $10.19 | 4,950 |
| 2022-12-01 | $10.20 | $10.20 | 523,442 |
| 2022-11-30 | $10.18 | $10.18 | 7,251 |
| 2022-11-29 | $10.18 | $10.18 | 7,887 |
| 2022-11-28 | $10.17 | $10.17 | 1,159 |
| 2022-11-25 | $10.15 | $10.15 | 1,503 |
| 2022-11-23 | $10.16 | $10.16 | 0 |
| 2022-11-22 | $10.16 | $10.16 | 0 |
| 2022-11-21 | $10.16 | $10.16 | 2,944 |
| 2022-11-18 | $10.14 | $10.14 | 4,173 |
| 2022-11-17 | $10.13 | $10.13 | 11,870 |
| 2022-11-16 | $10.13 | $10.13 | 5,209 |
| 2022-11-15 | $10.13 | $10.13 | 9,626 |
| 2022-11-14 | $10.13 | $10.13 | 1,400 |
| 2022-11-11 | $10.13 | $10.13 | 700 |
| 2022-11-10 | $10.13 | $10.13 | 1,378 |
| 2022-11-09 | $10.13 | $10.13 | 926 |
| 2022-11-08 | $10.10 | $10.10 | 9,072 |
| 2022-11-07 | $10.11 | $10.11 | 3,637 |
| 2022-11-04 | $10.09 | $10.09 | 35,587 |
| 2022-11-03 | $10.09 | $10.09 | 131,541 |
| 2022-11-02 | $10.11 | $10.11 | 26,537 |
| 2022-11-01 | $10.09 | $10.09 | 0 |
| 2022-10-31 | $10.09 | $10.09 | 0 |
| 2022-10-28 | $10.09 | $10.09 | 372,119 |
| 2022-10-27 | $10.12 | $10.12 | 37,827 |
| 2022-10-26 | $10.12 | $10.12 | 203 |
| 2022-10-25 | $10.10 | $10.10 | 57,355 |
| 2022-10-24 | $10.05 | $10.05 | 1,208 |
| 2022-10-21 | $10.06 | $10.06 | 50,851 |
| 2022-10-20 | $10.04 | $10.04 | 54,833 |
| 2022-10-19 | $10.04 | $10.04 | 2,805 |
| 2022-10-18 | $10.04 | $10.04 | 0 |
| 2022-10-17 | $10.04 | $10.04 | 10,025 |
| 2022-10-14 | $10.03 | $10.03 | 2,485 |
| 2022-10-13 | $10.03 | $10.03 | 9,001 |
| 2022-10-12 | $10.07 | $10.07 | 1,281 |
| 2022-10-11 | $10.07 | $10.07 | 0 |
| 2022-10-10 | $10.07 | $10.07 | 202 |
| 2022-10-07 | $10.05 | $10.05 | 9,666 |
| 2022-10-06 | $10.07 | $10.07 | 35,420 |
| 2022-10-05 | $10.07 | $10.07 | 4,071 |
| 2022-10-04 | $10.01 | $10.01 | 0 |
| 2022-10-03 | $10.01 | $10.01 | 1,102 |
| 2022-09-30 | $10.06 | $10.06 | 0 |
| 2022-09-29 | $10.06 | $10.06 | 2,907 |
| 2022-09-28 | $10.00 | $10.00 | 1,376 |
| 2022-09-27 | $10.00 | $10.00 | 50,799 |
| 2022-09-26 | $10.00 | $10.00 | 0 |
| 2022-09-23 | $10.00 | $10.00 | 615 |
| 2022-09-22 | $10.00 | $10.00 | 0 |
| 2022-09-21 | $10.00 | $10.00 | 0 |
| 2022-09-20 | $10.00 | $10.00 | 712 |
| 2022-09-19 | $10.01 | $10.01 | 12,589 |
| 2022-09-16 | $10.00 | $10.00 | 461 |
| 2022-09-15 | $10.00 | $10.00 | 3,500 |
| 2022-09-14 | $10.07 | $10.07 | 0 |
| 2022-09-13 | $10.07 | $10.07 | 12,108 |
| 2022-09-12 | $10.04 | $10.04 | 4,200 |
| 2022-09-09 | $10.07 | $10.07 | 1,155 |
| 2022-09-08 | $10.07 | $10.07 | 7,308 |
| 2022-09-07 | $10.01 | $10.01 | 28,559 |
| 2022-09-06 | $10.05 | $10.05 | 5,256 |
| 2022-09-02 | $10.08 | $10.08 | 112,300 |
| 2022-09-01 | $10.06 | $10.06 | 76,532 |
| 2022-08-31 | $10.02 | $10.02 | 0 |
| 2022-08-30 | $10.02 | $10.02 | 47,028 |
| 2022-08-29 | $10.00 | $10.00 | 8,432 |
| 2022-08-26 | $10.04 | $10.04 | 575 |
| 2022-08-25 | $10.01 | $10.01 | 132,017 |
| 2022-08-24 | $9.94 | $9.94 | 16,282 |
| 2022-08-23 | $10.79 | $10.79 | 39,318 |
| 2022-08-22 | $10.03 | $10.03 | 8,213 |
| 2022-08-19 | $10.02 | $10.02 | 67,811 |
| 2022-08-18 | $10.00 | $10.00 | 151,200 |
| 2022-08-17 | $10.00 | $10.00 | 199,532 |
| 2022-08-16 | $10.02 | $10.02 | 23,600 |
| 2022-08-15 | $10.01 | $10.01 | 506 |
| 2022-08-12 | $10.02 | $10.02 | 37,357 |
| 2022-08-11 | $10.02 | $10.02 | 277,669 |
| 2022-08-10 | $10.01 | $10.01 | 0 |
| 2022-08-09 | $10.01 | $10.01 | 0 |
| 2022-08-08 | $10.01 | $10.01 | 330,000 |
| 2022-08-05 | $9.99 | $9.99 | 0 |
| 2022-08-04 | $9.99 | $9.99 | 0 |
| 2022-08-03 | $9.99 | $9.99 | 66,621 |
| 2022-08-02 | $10.00 | $10.00 | 192,560 |
| 2022-08-01 | $10.00 | $10.00 | 33,909 |
| 2022-07-29 | $9.99 | $9.99 | 0 |
| 2022-07-28 | $9.99 | $9.99 | 2,101 |
| 2022-07-27 | $9.99 | $9.99 | 0 |
| 2022-07-26 | $9.99 | $9.99 | 8,255 |
| 2022-07-25 | $9.99 | $9.99 | 0 |
| 2022-07-22 | $9.99 | $9.99 | 298,789 |
| 2022-07-21 | $9.99 | $9.99 | 1,742 |
| 2022-07-20 | $9.96 | $9.96 | 40,312 |
| 2022-07-19 | $9.96 | $9.96 | 0 |
| 2022-07-18 | $9.96 | $9.96 | 162 |
| 2022-07-15 | $9.99 | $9.99 | 25,247 |
| 2022-07-14 | $9.99 | $9.99 | 79,181 |
| 2022-07-13 | $9.97 | $9.97 | 128 |
| 2022-07-12 | $9.96 | $9.96 | 1,395 |
| 2022-07-11 | $10.01 | $10.01 | 1,833 |
| 2022-07-08 | $9.96 | $9.96 | 56,130 |