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
- 2009-01-08 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 | $6.50 | $8.92 | 0 |
| 2022-12-29 | $6.50 | $8.92 | 2,000 |
| 2022-12-28 | $6.14 | $8.42 | 2,100 |
| 2022-12-27 | $6.33 | $8.68 | 0 |
| 2022-12-23 | $6.33 | $8.68 | 1,800 |
| 2022-12-22 | $6.54 | $8.97 | 0 |
| 2022-12-21 | $6.54 | $8.79 | 30,600 |
| 2022-12-20 | $6.53 | $8.77 | 2,400 |
| 2022-12-19 | $6.50 | $8.73 | 200 |
| 2022-12-16 | $6.65 | $8.93 | 2,500 |
| 2022-12-15 | $6.76 | $9.08 | 100 |
| 2022-12-14 | $6.98 | $9.38 | 100 |
| 2022-12-13 | $6.98 | $9.38 | 200 |
| 2022-12-12 | $7.22 | $9.70 | 178,100 |
| 2022-12-09 | $7.22 | $9.70 | 0 |
| 2022-12-08 | $7.22 | $9.70 | 0 |
| 2022-12-07 | $7.22 | $9.70 | 0 |
| 2022-12-06 | $7.22 | $9.70 | 0 |
| 2022-12-05 | $7.22 | $9.70 | 2,000 |
| 2022-12-02 | $7.35 | $9.87 | 0 |
| 2022-12-01 | $7.35 | $9.87 | 400 |
| 2022-11-30 | $7.31 | $9.82 | 3,300 |
| 2022-11-29 | $7.25 | $9.74 | 0 |
| 2022-11-28 | $7.25 | $9.74 | 2,400 |
| 2022-11-25 | $7.58 | $10.18 | 11,200 |
| 2022-11-23 | $7.12 | $9.56 | 0 |
| 2022-11-22 | $7.12 | $9.56 | 0 |
| 2022-11-21 | $7.12 | $9.56 | 700 |
| 2022-11-18 | $7.13 | $9.58 | 2,300 |
| 2022-11-17 | $7.18 | $9.65 | 800 |
| 2022-11-16 | $7.59 | $10.20 | 0 |
| 2022-11-15 | $7.59 | $10.20 | 500 |
| 2022-11-14 | $7.44 | $9.99 | 1,100 |
| 2022-11-11 | $7.56 | $10.16 | 2,500 |
| 2022-11-10 | $7.31 | $9.82 | 6,300 |
| 2022-11-09 | $6.88 | $9.24 | 0 |
| 2022-11-08 | $6.88 | $9.24 | 0 |
| 2022-11-07 | $6.88 | $9.24 | 0 |
| 2022-11-04 | $6.88 | $9.24 | 3,100 |
| 2022-11-03 | $6.77 | $9.09 | 2,000 |
| 2022-11-02 | $6.87 | $9.23 | 7,100 |
| 2022-11-01 | $7.01 | $9.42 | 0 |
| 2022-10-31 | $7.01 | $9.42 | 2,200 |
| 2022-10-28 | $7.77 | $10.44 | 0 |
| 2022-10-27 | $7.77 | $10.44 | 400 |
| 2022-10-26 | $7.46 | $10.02 | 1,400 |
| 2022-10-25 | $7.17 | $9.63 | 4,300 |
| 2022-10-24 | $7.05 | $9.47 | 5,100 |
| 2022-10-21 | $7.27 | $9.77 | 7,600 |
| 2022-10-20 | $7.04 | $9.46 | 100 |
| 2022-10-19 | $7.08 | $9.51 | 100 |
| 2022-10-18 | $7.20 | $9.67 | 2,900 |
| 2022-10-17 | $6.87 | $9.23 | 0 |
| 2022-10-14 | $6.87 | $9.23 | 2,000 |
| 2022-10-13 | $6.96 | $9.35 | 0 |
| 2022-10-12 | $6.96 | $9.35 | 100 |
| 2022-10-11 | $6.96 | $9.35 | 3,000 |
| 2022-10-10 | $7.36 | $9.89 | 300 |
| 2022-10-07 | $7.03 | $9.44 | 3,800 |
| 2022-10-06 | $7.24 | $9.73 | 0 |
| 2022-10-05 | $7.24 | $9.73 | 0 |
| 2022-10-04 | $7.24 | $9.73 | 0 |
| 2022-10-03 | $7.24 | $9.73 | 1,900 |
| 2022-09-30 | $6.98 | $9.38 | 1,800 |
| 2022-09-29 | $7.07 | $9.50 | 100 |
| 2022-09-28 | $7.25 | $9.74 | 700 |
| 2022-09-27 | $7.04 | $9.46 | 200 |
| 2022-09-26 | $6.93 | $9.31 | 500 |
| 2022-09-23 | $7.36 | $9.89 | 200 |
| 2022-09-22 | $8.26 | $11.10 | 0 |
| 2022-09-21 | $8.26 | $10.91 | 0 |
| 2022-09-20 | $8.26 | $10.91 | 300 |
| 2022-09-19 | $8.61 | $11.37 | 100 |
| 2022-09-16 | $8.90 | $11.76 | 0 |
| 2022-09-15 | $8.90 | $11.76 | 0 |
| 2022-09-14 | $8.90 | $11.76 | 4,100 |
| 2022-09-13 | $9.06 | $11.97 | 200 |
| 2022-09-12 | $9.23 | $12.19 | 400 |
| 2022-09-09 | $9.12 | $12.05 | 1,700 |
| 2022-09-08 | $8.75 | $11.56 | 1,300 |
| 2022-09-07 | $8.49 | $11.22 | 100 |
| 2022-09-06 | $8.27 | $10.93 | 8,100 |
| 2022-09-02 | $8.20 | $10.83 | 0 |
| 2022-09-01 | $8.20 | $10.83 | 100 |
| 2022-08-31 | $8.43 | $11.14 | 0 |
| 2022-08-30 | $8.43 | $11.14 | 5,200 |
| 2022-08-29 | $8.52 | $11.26 | 2,000 |
| 2022-08-26 | $8.68 | $11.47 | 0 |
| 2022-08-25 | $8.68 | $11.47 | 0 |
| 2022-08-24 | $8.68 | $11.47 | 200 |
| 2022-08-23 | $8.70 | $11.49 | 0 |
| 2022-08-22 | $8.70 | $11.49 | 0 |
| 2022-08-19 | $8.70 | $11.49 | 0 |
| 2022-08-18 | $8.70 | $11.49 | 1,100 |
| 2022-08-17 | $8.72 | $11.52 | 6,900 |
| 2022-08-16 | $9.07 | $11.98 | 0 |
| 2022-08-15 | $9.07 | $11.98 | 200 |
| 2022-08-12 | $9.07 | $11.98 | 0 |
| 2022-08-11 | $9.07 | $11.98 | 300 |
| 2022-08-10 | $8.39 | $11.08 | 0 |
| 2022-08-09 | $8.39 | $11.08 | 400 |
| 2022-08-08 | $8.51 | $11.24 | 0 |
| 2022-08-05 | $8.51 | $11.24 | 100 |
| 2022-08-04 | $8.53 | $11.27 | 0 |
| 2022-08-03 | $8.53 | $11.27 | 2,000 |
| 2022-08-02 | $8.30 | $10.97 | 4,500 |
| 2022-08-01 | $8.67 | $11.45 | 1,100 |
| 2022-07-29 | $8.69 | $11.48 | 4,500 |
| 2022-07-28 | $9.89 | $13.07 | 800 |
| 2022-07-27 | $9.94 | $13.13 | 1,800 |
| 2022-07-26 | $9.94 | $13.13 | 0 |
| 2022-07-25 | $9.94 | $13.13 | 500 |
| 2022-07-22 | $9.77 | $12.91 | 0 |
| 2022-07-21 | $9.77 | $12.91 | 0 |
| 2022-07-20 | $9.77 | $12.91 | 100 |
| 2022-07-19 | $9.55 | $12.62 | 300 |
| 2022-07-18 | $8.93 | $11.80 | 0 |
| 2022-07-15 | $8.93 | $11.80 | 1,800 |
| 2022-07-14 | $8.80 | $11.63 | 1,000 |
| 2022-07-13 | $9.20 | $12.15 | 5,600 |
| 2022-07-12 | $9.46 | $12.50 | 1,500 |
| 2022-07-11 | $9.64 | $12.74 | 1,000 |
| 2022-07-08 | $9.97 | $13.17 | 0 |
| 2022-07-07 | $9.97 | $13.17 | 10,500 |
| 2022-07-06 | $9.78 | $12.92 | 100 |
| 2022-07-05 | $10.20 | $13.48 | 0 |
| 2022-07-01 | $10.20 | $13.48 | 0 |
| 2022-06-30 | $10.20 | $13.48 | 200 |
| 2022-06-29 | $10.10 | $13.34 | 5,100 |
| 2022-06-28 | $10.29 | $13.59 | 700 |
| 2022-06-27 | $10.39 | $13.73 | 0 |
| 2022-06-24 | $10.39 | $13.73 | 2,000 |
| 2022-06-23 | $10.01 | $13.22 | 2,000 |
| 2022-06-22 | $10.44 | $13.60 | 100 |
| 2022-06-21 | $10.24 | $13.34 | 400 |
| 2022-06-17 | $10.24 | $13.34 | 6,200 |
| 2022-06-16 | $10.40 | $13.55 | 800 |
| 2022-06-15 | $10.86 | $14.15 | 400 |
| 2022-06-14 | $11.40 | $14.85 | 0 |
| 2022-06-13 | $11.40 | $14.85 | 0 |
| 2022-06-10 | $11.40 | $14.85 | 800 |
| 2022-06-09 | $11.75 | $15.31 | 100 |
| 2022-06-08 | $11.66 | $15.19 | 0 |
| 2022-06-07 | $11.66 | $15.19 | 0 |
| 2022-06-06 | $11.66 | $15.19 | 0 |
| 2022-06-03 | $11.66 | $15.19 | 0 |
| 2022-06-02 | $11.66 | $15.19 | 0 |
| 2022-06-01 | $11.66 | $15.19 | 100 |
| 2022-05-31 | $11.70 | $15.25 | 0 |
| 2022-05-27 | $11.70 | $15.25 | 300 |
| 2022-05-26 | $11.47 | $14.95 | 500 |
| 2022-05-25 | $10.64 | $13.86 | 0 |
| 2022-05-24 | $10.64 | $13.86 | 0 |
| 2022-05-23 | $10.64 | $13.86 | 0 |
| 2022-05-20 | $10.64 | $13.86 | 0 |
| 2022-05-19 | $10.64 | $13.86 | 0 |
| 2022-05-18 | $10.64 | $13.86 | 0 |
| 2022-05-17 | $10.64 | $13.86 | 0 |
| 2022-05-16 | $10.64 | $13.86 | 0 |
| 2022-05-13 | $10.64 | $13.86 | 0 |
| 2022-05-12 | $10.64 | $13.86 | 800 |
| 2022-05-11 | $10.80 | $14.07 | 800 |
| 2022-05-10 | $10.98 | $14.31 | 100 |
| 2022-05-09 | $11.03 | $14.37 | 1,100 |
| 2022-05-06 | $11.26 | $14.67 | 1,200 |
| 2022-05-05 | $11.30 | $14.72 | 200 |
| 2022-05-04 | $11.03 | $14.37 | 0 |
| 2022-05-03 | $11.03 | $14.37 | 0 |
| 2022-05-02 | $11.03 | $14.37 | 300 |
| 2022-04-29 | $12.01 | $15.65 | 100 |
| 2022-04-28 | $12.01 | $15.65 | 400 |
| 2022-04-27 | $12.14 | $15.82 | 100 |
| 2022-04-26 | $12.46 | $16.24 | 0 |
| 2022-04-25 | $12.46 | $16.24 | 3,300 |
| 2022-04-22 | $12.59 | $16.41 | 2,100 |
| 2022-04-21 | $13.15 | $17.13 | 0 |
| 2022-04-20 | $13.15 | $17.13 | 400 |
| 2022-04-19 | $13.06 | $17.02 | 100 |
| 2022-04-18 | $12.85 | $16.74 | 100 |
| 2022-04-14 | $12.90 | $16.81 | 200 |
| 2022-04-13 | $12.97 | $16.90 | 0 |
| 2022-04-12 | $12.97 | $16.90 | 0 |
| 2022-04-11 | $12.97 | $16.90 | 0 |
| 2022-04-08 | $12.97 | $16.90 | 0 |
| 2022-04-07 | $12.97 | $16.90 | 0 |
| 2022-04-06 | $12.97 | $16.90 | 1,300 |
| 2022-04-05 | $13.62 | $17.75 | 600 |
| 2022-04-04 | $13.66 | $17.80 | 800 |
| 2022-04-01 | $13.60 | $17.72 | 2,300 |
| 2022-03-31 | $13.60 | $17.72 | 600 |
| 2022-03-30 | $13.30 | $17.33 | 0 |
| 2022-03-29 | $13.30 | $17.33 | 0 |
| 2022-03-28 | $13.30 | $17.33 | 400 |
| 2022-03-25 | $13.08 | $17.04 | 200 |
| 2022-03-24 | $13.21 | $17.21 | 1,700 |
| 2022-03-23 | $13.37 | $17.23 | 0 |
| 2022-03-22 | $13.37 | $17.23 | 100 |
| 2022-03-21 | $13.00 | $16.75 | 4,900 |
| 2022-03-18 | $12.79 | $16.48 | 100 |
| 2022-03-17 | $12.75 | $16.43 | 1,400 |
| 2022-03-16 | $12.21 | $15.73 | 600 |
| 2022-03-15 | $12.18 | $15.70 | 2,700 |
| 2022-03-14 | $12.51 | $16.12 | 1,100 |
| 2022-03-11 | $12.71 | $16.38 | 200 |
| 2022-03-10 | $12.42 | $16.01 | 0 |
| 2022-03-09 | $12.42 | $16.01 | 500 |
| 2022-03-08 | $12.36 | $15.93 | 500 |
| 2022-03-07 | $11.76 | $15.16 | 300 |
| 2022-03-04 | $12.57 | $16.20 | 0 |
| 2022-03-03 | $12.57 | $16.20 | 400 |
| 2022-03-02 | $12.40 | $15.98 | 1,200 |
| 2022-03-01 | $13.52 | $17.42 | 100 |
| 2022-02-28 | $13.10 | $16.88 | 0 |
| 2022-02-25 | $13.10 | $16.88 | 0 |
| 2022-02-24 | $13.10 | $16.88 | 200 |
| 2022-02-23 | $13.28 | $17.11 | 300 |
| 2022-02-22 | $13.47 | $17.36 | 300 |
| 2022-02-18 | $13.78 | $17.76 | 1,300 |
| 2022-02-17 | $14.11 | $18.18 | 0 |
| 2022-02-16 | $14.11 | $18.18 | 100 |
| 2022-02-15 | $14.02 | $18.07 | 400 |
| 2022-02-14 | $13.90 | $17.91 | 200 |
| 2022-02-11 | $14.02 | $18.07 | 1,200 |
| 2022-02-10 | $14.17 | $18.26 | 0 |
| 2022-02-09 | $14.17 | $18.26 | 100 |
| 2022-02-08 | $13.56 | $17.47 | 0 |
| 2022-02-07 | $13.56 | $17.47 | 2,700 |
| 2022-02-04 | $13.95 | $17.98 | 500 |
| 2022-02-03 | $13.93 | $17.95 | 0 |
| 2022-02-02 | $13.93 | $17.95 | 1,100 |
| 2022-02-01 | $13.59 | $17.51 | 0 |
| 2022-01-31 | $13.59 | $17.51 | 100 |
| 2022-01-28 | $13.49 | $17.38 | 6,700 |
| 2022-01-27 | $12.96 | $16.70 | 0 |
| 2022-01-26 | $12.96 | $16.70 | 100 |
| 2022-01-25 | $12.51 | $16.12 | 0 |
| 2022-01-24 | $12.51 | $16.12 | 1,200 |
| 2022-01-21 | $12.92 | $16.65 | 900 |
| 2022-01-20 | $13.36 | $17.22 | 700 |
| 2022-01-19 | $13.04 | $16.80 | 0 |
| 2022-01-18 | $13.04 | $16.80 | 300 |
| 2022-01-14 | $13.62 | $17.55 | 0 |
| 2022-01-13 | $13.62 | $17.55 | 200 |
| 2022-01-12 | $13.61 | $17.54 | 200 |
| 2022-01-11 | $13.32 | $17.17 | 300 |
| 2022-01-10 | $13.42 | $17.29 | 0 |
| 2022-01-07 | $13.42 | $17.29 | 200 |
| 2022-01-06 | $13.24 | $17.06 | 900 |
| 2022-01-05 | $13.47 | $17.36 | 1,500 |
| 2022-01-04 | $13.31 | $17.15 | 2,200 |
| 2022-01-03 | $13.36 | $17.22 | 0 |