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
- 2022-09-26 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 | $10.20 | $10.20 | 227,100 | — | — |
| 2022-12-29 | $10.23 | $10.23 | 2,100 | — | — |
| 2022-12-28 | $10.16 | $10.16 | 0 | — | — |
| 2022-12-27 | $10.16 | $10.16 | 13,500 | — | — |
| 2022-12-23 | $10.15 | $10.15 | 12,100 | — | — |
| 2022-12-22 | $10.15 | $10.15 | 91,900 | — | — |
| 2022-12-21 | $10.14 | $10.14 | 51,700 | — | — |
| 2022-12-20 | $10.14 | $10.14 | 102,500 | — | — |
| 2022-12-19 | $10.14 | $10.14 | 800 | — | — |
| 2022-12-16 | $10.15 | $10.15 | 15,900 | — | — |
| 2022-12-15 | $10.18 | $10.18 | 0 | — | — |
| 2022-12-14 | $10.18 | $10.18 | 0 | — | — |
| 2022-12-13 | $10.18 | $10.18 | 16,300 | — | — |
| 2022-12-12 | $10.20 | $10.20 | 100 | — | — |
| 2022-12-09 | $10.15 | $10.15 | 0 | — | — |
| 2022-12-08 | $10.15 | $10.15 | 0 | — | — |
| 2022-12-07 | $10.15 | $10.15 | 0 | — | — |
| 2022-12-06 | $10.15 | $10.15 | 0 | — | — |
| 2022-12-05 | $10.15 | $10.15 | 0 | — | — |
| 2022-12-02 | $10.15 | $10.15 | 3,500 | — | — |
| 2022-12-01 | $10.10 | $10.10 | 0 | — | — |
| 2022-11-30 | $10.10 | $10.10 | 0 | — | — |
| 2022-11-29 | $10.10 | $10.10 | 0 | — | — |
| 2022-11-28 | $10.10 | $10.10 | 2,500 | — | — |
| 2022-11-25 | $10.10 | $10.10 | 400 | — | — |
| 2022-11-23 | $10.09 | $10.09 | 13,100 | — | — |
| 2022-11-22 | $10.11 | $10.11 | 100 | — | — |
| 2022-11-21 | $10.11 | $10.11 | 100 | — | — |
| 2022-11-18 | $10.11 | $10.11 | 100 | — | — |
| 2022-11-17 | $10.11 | $10.11 | 59,900 | — | — |
| 2022-11-16 | $10.14 | $10.14 | 0 | — | — |
| 2022-11-15 | $10.14 | $10.14 | 88,700 | — | — |
| 2022-11-14 | $10.14 | $10.14 | 300 | — | — |
| 2022-11-11 | $10.12 | $10.12 | 3,000 | — | — |
| 2022-11-10 | $10.13 | $10.13 | 0 | — | — |
| 2022-11-09 | $10.13 | $10.13 | 0 | — | — |
| 2022-11-08 | $10.13 | $10.13 | 0 | — | — |
| 2022-11-07 | $10.13 | $10.13 | 2,700 | — | — |
| 2022-11-04 | $10.13 | $10.13 | 0 | — | — |
| 2022-11-03 | $10.13 | $10.13 | 0 | — | — |
| 2022-11-02 | $10.13 | $10.13 | 300 | — | — |
| 2022-11-01 | $10.11 | $10.11 | 5,200 | — | — |
| 2022-10-31 | $10.08 | $10.08 | 250,200 | — | — |
| 2022-10-28 | $10.11 | $10.11 | 3,400 | — | — |
| 2022-10-27 | $10.09 | $10.09 | 0 | — | — |
| 2022-10-26 | $10.09 | $10.09 | 0 | — | — |
| 2022-10-25 | $10.09 | $10.09 | 99,300 | — | — |
| 2022-10-24 | $10.08 | $10.08 | 1,100 | — | — |
| 2022-10-21 | $10.07 | $10.07 | 281,900 | — | — |
| 2022-10-20 | $10.05 | $10.05 | 400 | — | — |
| 2022-10-19 | $10.08 | $10.08 | 9,700 | — | — |
| 2022-10-18 | $10.09 | $10.09 | 3,300 | — | — |
| 2022-10-17 | $10.05 | $10.05 | 0 | — | — |
| 2022-10-14 | $10.05 | $10.05 | 0 | — | — |
| 2022-10-13 | $10.05 | $10.05 | 26,900 | — | — |
| 2022-10-12 | $10.02 | $10.02 | 100 | — | — |
| 2022-10-11 | $10.05 | $10.05 | 0 | — | — |
| 2022-10-10 | $10.05 | $10.05 | 0 | — | — |
| 2022-10-07 | $10.05 | $10.05 | 0 | — | — |
| 2022-10-06 | $10.05 | $10.05 | 0 | — | — |
| 2022-10-05 | $10.05 | $10.05 | 2,100 | — | — |
| 2022-10-04 | $10.10 | $10.10 | 16,800 | — | — |
| 2022-10-03 | $10.09 | $10.09 | 9,200 | — | — |
| 2022-09-30 | $10.02 | $10.02 | 7,300 | — | — |
| 2022-09-29 | $10.01 | $10.01 | 200 | — | — |
| 2022-09-28 | $10.01 | $10.01 | 185,400 | — | — |
| 2022-09-27 | $10.00 | $10.00 | 400,800 | — | — |
| 2022-09-26 | $9.96 | $9.96 | 152,500 | — | — |