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
- 2022-09-20 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 | $8.61 | $8.61 | 188,800 | — | — |
| 2022-12-29 | $8.72 | $8.72 | 212,300 | — | — |
| 2022-12-28 | $8.31 | $8.31 | 155,800 | — | — |
| 2022-12-27 | $8.48 | $8.48 | 261,600 | — | — |
| 2022-12-23 | $8.35 | $8.35 | 424,400 | — | — |
| 2022-12-22 | $8.57 | $8.57 | 237,900 | — | — |
| 2022-12-21 | $8.91 | $8.91 | 475,400 | — | — |
| 2022-12-20 | $8.75 | $8.75 | 192,800 | — | — |
| 2022-12-19 | $8.90 | $8.90 | 293,200 | — | — |
| 2022-12-16 | $9.12 | $9.12 | 1,474,700 | — | — |
| 2022-12-15 | $9.11 | $9.11 | 249,200 | — | — |
| 2022-12-14 | $9.95 | $9.95 | 238,300 | — | — |
| 2022-12-13 | $10.12 | $10.12 | 288,700 | — | — |
| 2022-12-12 | $10.47 | $10.47 | 218,100 | — | — |
| 2022-12-09 | $10.47 | $10.47 | 286,400 | — | — |
| 2022-12-08 | $10.79 | $10.79 | 513,600 | — | — |
| 2022-12-07 | $10.13 | $10.13 | 206,100 | — | — |
| 2022-12-06 | $10.31 | $10.31 | 202,900 | — | — |
| 2022-12-05 | $10.46 | $10.46 | 240,200 | — | — |
| 2022-12-02 | $10.43 | $10.43 | 249,800 | — | — |
| 2022-12-01 | $10.68 | $10.68 | 1,049,700 | — | — |
| 2022-11-30 | $10.71 | $10.71 | 1,162,500 | — | — |
| 2022-11-29 | $10.16 | $10.16 | 222,500 | — | — |
| 2022-11-28 | $10.24 | $10.24 | 370,000 | — | — |
| 2022-11-25 | $10.35 | $10.35 | 93,900 | — | — |
| 2022-11-23 | $10.32 | $10.32 | 191,700 | — | — |
| 2022-11-22 | $10.38 | $10.38 | 236,200 | — | — |
| 2022-11-21 | $10.27 | $10.27 | 284,700 | — | — |
| 2022-11-18 | $10.59 | $10.59 | 517,000 | — | — |
| 2022-11-17 | $10.78 | $10.78 | 349,100 | — | — |
| 2022-11-16 | $10.86 | $10.86 | 211,600 | — | — |
| 2022-11-15 | $11.34 | $11.34 | 593,800 | — | — |
| 2022-11-14 | $10.87 | $10.87 | 332,900 | — | — |
| 2022-11-11 | $11.21 | $11.21 | 413,900 | — | — |
| 2022-11-10 | $11.04 | $11.04 | 240,600 | — | — |
| 2022-11-09 | $10.58 | $10.58 | 295,000 | — | — |
| 2022-11-08 | $11.23 | $11.23 | 326,100 | — | — |
| 2022-11-07 | $11.64 | $11.64 | 197,500 | — | — |
| 2022-11-04 | $11.25 | $11.25 | 519,300 | — | — |
| 2022-11-03 | $11.75 | $11.75 | 399,300 | — | — |
| 2022-11-02 | $12.88 | $12.88 | 297,800 | — | — |
| 2022-11-01 | $13.30 | $13.30 | 236,000 | — | — |
| 2022-10-31 | $13.97 | $13.97 | 508,000 | — | — |
| 2022-10-28 | $13.19 | $13.19 | 360,000 | — | — |
| 2022-10-27 | $13.12 | $13.12 | 342,600 | — | — |
| 2022-10-26 | $12.93 | $12.93 | 440,400 | — | — |
| 2022-10-25 | $13.18 | $13.18 | 511,800 | — | — |
| 2022-10-24 | $13.82 | $13.82 | 255,700 | — | — |
| 2022-10-21 | $13.91 | $13.91 | 257,800 | — | — |
| 2022-10-20 | $12.87 | $12.87 | 612,600 | — | — |
| 2022-10-19 | $12.72 | $12.72 | 896,200 | — | — |
| 2022-10-18 | $12.93 | $12.93 | 493,200 | — | — |
| 2022-10-17 | $13.04 | $13.04 | 311,700 | — | — |
| 2022-10-14 | $12.90 | $12.90 | 263,100 | — | — |
| 2022-10-13 | $13.53 | $13.53 | 330,000 | — | — |
| 2022-10-12 | $13.18 | $13.18 | 406,400 | — | — |
| 2022-10-11 | $14.00 | $14.00 | 457,400 | — | — |
| 2022-10-10 | $13.74 | $13.74 | 630,200 | — | — |
| 2022-10-07 | $14.94 | $14.94 | 457,800 | — | — |
| 2022-10-06 | $15.51 | $15.51 | 721,600 | — | — |
| 2022-10-05 | $15.58 | $15.58 | 492,800 | — | — |
| 2022-10-04 | $15.42 | $15.42 | 746,600 | — | — |
| 2022-10-03 | $14.97 | $14.97 | 1,140,100 | — | — |
| 2022-09-30 | $26.00 | $26.00 | 138,100 | — | — |
| 2022-09-29 | $23.00 | $23.00 | 0 | — | — |
| 2022-09-28 | $23.00 | $23.00 | 0 | — | — |
| 2022-09-27 | $23.00 | $23.00 | 0 | — | — |
| 2022-09-26 | $23.00 | $23.00 | 0 | — | — |
| 2022-09-23 | $23.00 | $23.00 | 0 | — | — |
| 2022-09-22 | $23.00 | $23.00 | 0 | — | — |
| 2022-09-21 | $23.00 | $23.00 | 0 | — | — |
| 2022-09-20 | $23.00 | $23.00 | 100 | — | — |