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
- 2022-07-14 to 2026-08-27
- 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 | $14.00 | $14.00 | 300 |
| 2022-12-29 | $14.17 | $14.17 | 2,800 |
| 2022-12-28 | $13.60 | $13.60 | 100 |
| 2022-12-27 | $13.65 | $13.65 | 0 |
| 2022-12-23 | $13.65 | $13.65 | 0 |
| 2022-12-22 | $13.65 | $13.65 | 0 |
| 2022-12-21 | $13.65 | $13.65 | 300 |
| 2022-12-20 | $13.50 | $13.50 | 400 |
| 2022-12-19 | $13.50 | $13.50 | 0 |
| 2022-12-16 | $13.50 | $13.50 | 500 |
| 2022-12-15 | $13.20 | $13.20 | 800 |
| 2022-12-14 | $13.11 | $13.11 | 800 |
| 2022-12-13 | $13.00 | $13.00 | 100 |
| 2022-12-12 | $13.42 | $13.42 | 0 |
| 2022-12-09 | $13.42 | $13.42 | 200 |
| 2022-12-08 | $13.25 | $13.25 | 700 |
| 2022-12-07 | $13.25 | $13.25 | 0 |
| 2022-12-06 | $13.25 | $13.25 | 1,000 |
| 2022-12-05 | $13.34 | $13.34 | 1,200 |
| 2022-12-02 | $12.90 | $12.90 | 0 |
| 2022-12-01 | $12.90 | $12.90 | 0 |
| 2022-11-30 | $12.90 | $12.90 | 6,300 |
| 2022-11-29 | $13.00 | $13.00 | 1,000 |
| 2022-11-28 | $12.89 | $12.89 | 100 |
| 2022-11-25 | $13.00 | $13.00 | 400 |
| 2022-11-23 | $13.00 | $13.00 | 0 |
| 2022-11-22 | $13.00 | $13.00 | 3,600 |
| 2022-11-21 | $13.00 | $13.00 | 0 |
| 2022-11-18 | $13.00 | $13.00 | 0 |
| 2022-11-17 | $13.00 | $13.00 | 0 |
| 2022-11-16 | $13.00 | $13.00 | 100 |
| 2022-11-15 | $13.00 | $13.00 | 0 |
| 2022-11-14 | $13.00 | $13.00 | 500 |
| 2022-11-11 | $12.83 | $12.83 | 0 |
| 2022-11-10 | $12.83 | $12.83 | 0 |
| 2022-11-09 | $12.83 | $12.83 | 500 |
| 2022-11-08 | $13.00 | $13.00 | 2,500 |
| 2022-11-07 | $13.00 | $13.00 | 0 |
| 2022-11-04 | $13.00 | $13.00 | 1,900 |
| 2022-11-03 | $12.75 | $12.75 | 1,300 |
| 2022-11-02 | $13.00 | $13.00 | 2,700 |
| 2022-11-01 | $13.00 | $13.00 | 2,000 |
| 2022-10-31 | $13.00 | $13.00 | 200 |
| 2022-10-28 | $12.89 | $12.89 | 2,500 |
| 2022-10-27 | $13.00 | $13.00 | 1,500 |
| 2022-10-26 | $13.00 | $13.00 | 800 |
| 2022-10-25 | $13.25 | $13.25 | 0 |
| 2022-10-24 | $13.25 | $13.25 | 1,000 |
| 2022-10-21 | $13.43 | $13.43 | 1,900 |
| 2022-10-20 | $13.49 | $13.49 | 2,600 |
| 2022-10-19 | $13.50 | $13.50 | 3,900 |
| 2022-10-18 | $13.44 | $13.44 | 1,200 |
| 2022-10-17 | $13.43 | $13.43 | 700 |
| 2022-10-14 | $13.51 | $13.51 | 900 |
| 2022-10-13 | $13.25 | $13.25 | 3,000 |
| 2022-10-12 | $13.99 | $13.99 | 0 |
| 2022-10-11 | $13.99 | $13.99 | 0 |
| 2022-10-10 | $13.99 | $13.99 | 0 |
| 2022-10-07 | $13.99 | $13.99 | 500 |
| 2022-10-06 | $14.00 | $14.00 | 700 |
| 2022-10-05 | $14.00 | $14.00 | 0 |
| 2022-10-04 | $14.00 | $14.00 | 0 |
| 2022-10-03 | $14.00 | $14.00 | 0 |
| 2022-09-30 | $14.00 | $14.00 | 0 |
| 2022-09-29 | $14.00 | $14.00 | 0 |
| 2022-09-28 | $14.00 | $14.00 | 0 |
| 2022-09-27 | $14.00 | $14.00 | 0 |
| 2022-09-26 | $14.00 | $14.00 | 100 |
| 2022-09-23 | $14.00 | $14.00 | 0 |
| 2022-09-22 | $14.00 | $14.00 | 3,600 |
| 2022-09-21 | $14.35 | $14.35 | 100 |
| 2022-09-20 | $14.50 | $14.50 | 0 |
| 2022-09-19 | $14.50 | $14.50 | 0 |
| 2022-09-16 | $14.50 | $14.50 | 0 |
| 2022-09-15 | $14.50 | $14.50 | 0 |
| 2022-09-14 | $14.50 | $14.50 | 0 |
| 2022-09-13 | $14.50 | $14.50 | 0 |
| 2022-09-12 | $14.50 | $14.50 | 0 |
| 2022-09-09 | $14.50 | $14.50 | 0 |
| 2022-09-08 | $14.50 | $14.50 | 0 |
| 2022-09-07 | $14.50 | $14.50 | 2,600 |
| 2022-09-06 | $14.50 | $14.50 | 0 |
| 2022-09-02 | $14.50 | $14.50 | 0 |
| 2022-09-01 | $14.50 | $14.50 | 500 |
| 2022-08-31 | $14.50 | $14.50 | 2,500 |
| 2022-08-30 | $14.50 | $14.50 | 1,000 |
| 2022-08-29 | $14.50 | $14.50 | 300 |
| 2022-08-26 | $14.27 | $14.27 | 0 |
| 2022-08-25 | $14.27 | $14.27 | 4,100 |
| 2022-08-24 | $14.43 | $14.43 | 2,600 |
| 2022-08-23 | $14.01 | $14.01 | 3,100 |
| 2022-08-22 | $14.50 | $14.50 | 700 |
| 2022-08-19 | $14.55 | $14.55 | 1,500 |
| 2022-08-18 | $14.74 | $14.74 | 0 |
| 2022-08-17 | $14.74 | $14.74 | 400 |
| 2022-08-16 | $14.74 | $14.74 | 700 |
| 2022-08-15 | $14.91 | $14.91 | 2,800 |
| 2022-08-12 | $14.90 | $14.90 | 1,200 |
| 2022-08-11 | $14.90 | $14.90 | 500 |
| 2022-08-10 | $14.90 | $14.90 | 600 |
| 2022-08-09 | $14.90 | $14.90 | 0 |
| 2022-08-08 | $14.90 | $14.90 | 0 |
| 2022-08-05 | $14.90 | $14.90 | 2,600 |
| 2022-08-04 | $14.74 | $14.74 | 1,300 |
| 2022-08-03 | $14.49 | $14.49 | 5,100 |
| 2022-08-02 | $14.20 | $14.20 | 5,200 |
| 2022-08-01 | $14.05 | $14.05 | 5,000 |
| 2022-07-29 | $14.00 | $14.00 | 600 |
| 2022-07-28 | $14.00 | $14.00 | 1,200 |
| 2022-07-27 | $13.91 | $13.91 | 300 |
| 2022-07-26 | $13.70 | $13.70 | 2,900 |
| 2022-07-25 | $13.65 | $13.65 | 33,100 |
| 2022-07-22 | $14.00 | $14.00 | 2,800 |
| 2022-07-21 | $14.50 | $14.50 | 3,200 |
| 2022-07-20 | $15.13 | $15.13 | 7,900 |
| 2022-07-19 | $15.00 | $15.00 | 7,100 |
| 2022-07-18 | $15.75 | $15.75 | 7,200 |
| 2022-07-15 | $13.60 | $13.60 | 17,700 |
| 2022-07-14 | $12.90 | $12.90 | 242,000 |