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
- 1999-06-16 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 | $8.29 | $8.29 | 1,920 |
| 2022-12-29 | $8.24 | $8.24 | 1,200 |
| 2022-12-28 | $8.08 | $8.08 | 240 |
| 2022-12-27 | $8.11 | $8.11 | 1,080 |
| 2022-12-23 | $7.75 | $7.75 | 2,160 |
| 2022-12-22 | $7.75 | $7.75 | 240 |
| 2022-12-21 | $8.04 | $8.04 | 480 |
| 2022-12-20 | $8.04 | $8.04 | 0 |
| 2022-12-19 | $8.04 | $8.04 | 480 |
| 2022-12-16 | $8.00 | $8.00 | 120 |
| 2022-12-15 | $8.03 | $8.03 | 600 |
| 2022-12-14 | $8.53 | $8.53 | 0 |
| 2022-12-13 | $8.53 | $8.53 | 120 |
| 2022-12-12 | $8.13 | $8.13 | 960 |
| 2022-12-09 | $9.08 | $9.08 | 0 |
| 2022-12-08 | $9.08 | $9.08 | 0 |
| 2022-12-07 | $9.08 | $9.08 | 240 |
| 2022-12-06 | $8.67 | $8.67 | 480 |
| 2022-12-05 | $7.23 | $7.23 | 0 |
| 2022-12-02 | $7.23 | $7.23 | 0 |
| 2022-12-01 | $7.23 | $7.23 | 2,880 |
| 2022-11-30 | $6.63 | $6.63 | 0 |
| 2022-11-29 | $6.63 | $6.63 | 0 |
| 2022-11-28 | $6.63 | $6.63 | 0 |
| 2022-11-25 | $6.63 | $6.63 | 0 |
| 2022-11-23 | $6.63 | $6.63 | 0 |
| 2022-11-22 | $6.63 | $6.63 | 0 |
| 2022-11-21 | $6.63 | $6.63 | 0 |
| 2022-11-18 | $6.63 | $6.63 | 6,720 |
| 2022-11-17 | $7.48 | $7.48 | 0 |
| 2022-11-16 | $7.48 | $7.48 | 0 |
| 2022-11-15 | $7.48 | $7.48 | 120 |
| 2022-11-14 | $7.30 | $7.30 | 0 |
| 2022-11-11 | $7.30 | $7.30 | 1,200 |
| 2022-11-10 | $7.17 | $7.17 | 120 |
| 2022-11-09 | $6.47 | $6.47 | 2,160 |
| 2022-11-08 | $7.23 | $7.23 | 360 |
| 2022-11-07 | $7.43 | $7.43 | 0 |
| 2022-11-04 | $7.43 | $7.43 | 0 |
| 2022-11-03 | $7.43 | $7.43 | 0 |
| 2022-11-02 | $7.43 | $7.43 | 0 |
| 2022-11-01 | $7.43 | $7.43 | 0 |
| 2022-10-31 | $7.43 | $7.43 | 0 |
| 2022-10-28 | $7.43 | $7.43 | 120 |
| 2022-10-27 | $6.72 | $6.72 | 0 |
| 2022-10-26 | $6.72 | $6.72 | 0 |
| 2022-10-25 | $6.72 | $6.72 | 0 |
| 2022-10-24 | $6.72 | $6.72 | 0 |
| 2022-10-21 | $6.72 | $6.72 | 240 |
| 2022-10-20 | $6.85 | $6.85 | 0 |
| 2022-10-19 | $6.85 | $6.85 | 0 |
| 2022-10-18 | $6.85 | $6.85 | 600 |
| 2022-10-17 | $6.59 | $6.59 | 0 |
| 2022-10-14 | $6.59 | $6.59 | 0 |
| 2022-10-13 | $6.59 | $6.59 | 240 |
| 2022-10-12 | $6.65 | $6.65 | 0 |
| 2022-10-11 | $6.65 | $6.65 | 0 |
| 2022-10-10 | $6.65 | $6.65 | 0 |
| 2022-10-07 | $6.65 | $6.65 | 0 |
| 2022-10-06 | $6.65 | $6.65 | 0 |
| 2022-10-05 | $6.65 | $6.65 | 480 |
| 2022-10-04 | $6.95 | $6.95 | 0 |
| 2022-10-03 | $6.95 | $6.95 | 0 |
| 2022-09-30 | $6.95 | $6.95 | 0 |
| 2022-09-29 | $6.95 | $6.95 | 0 |
| 2022-09-28 | $6.95 | $6.95 | 0 |
| 2022-09-27 | $6.95 | $6.95 | 0 |
| 2022-09-26 | $6.95 | $6.95 | 0 |
| 2022-09-23 | $6.95 | $6.95 | 720 |
| 2022-09-22 | $7.15 | $7.15 | 0 |
| 2022-09-21 | $7.15 | $7.15 | 120 |
| 2022-09-20 | $6.65 | $6.65 | 0 |
| 2022-09-19 | $6.65 | $6.65 | 0 |
| 2022-09-16 | $6.65 | $6.65 | 0 |
| 2022-09-15 | $6.65 | $6.65 | 120 |
| 2022-09-14 | $7.03 | $7.03 | 0 |
| 2022-09-13 | $7.03 | $7.03 | 0 |
| 2022-09-12 | $7.03 | $7.03 | 0 |
| 2022-09-09 | $7.03 | $7.03 | 720 |
| 2022-09-08 | $7.25 | $7.25 | 0 |
| 2022-09-07 | $7.25 | $7.25 | 0 |
| 2022-09-06 | $7.25 | $7.25 | 0 |
| 2022-09-02 | $7.25 | $7.25 | 120 |
| 2022-09-01 | $7.43 | $7.43 | 120 |
| 2022-08-31 | $7.43 | $7.43 | 0 |
| 2022-08-30 | $7.43 | $7.43 | 240 |
| 2022-08-29 | $8.75 | $8.75 | 0 |
| 2022-08-26 | $8.75 | $8.75 | 120 |
| 2022-08-25 | $8.87 | $8.87 | 120 |
| 2022-08-24 | $9.56 | $9.56 | 0 |
| 2022-08-23 | $9.56 | $9.56 | 0 |
| 2022-08-22 | $9.56 | $9.56 | 0 |
| 2022-08-19 | $9.56 | $9.56 | 0 |
| 2022-08-18 | $9.56 | $9.56 | 0 |
| 2022-08-17 | $9.56 | $9.56 | 0 |
| 2022-08-16 | $9.56 | $9.56 | 0 |
| 2022-08-15 | $9.56 | $9.56 | 240 |
| 2022-08-12 | $8.93 | $8.93 | 120 |
| 2022-08-11 | $8.93 | $8.93 | 0 |
| 2022-08-10 | $8.93 | $8.93 | 0 |
| 2022-08-09 | $8.93 | $8.93 | 0 |
| 2022-08-08 | $8.93 | $8.93 | 0 |
| 2022-08-05 | $8.93 | $8.93 | 0 |
| 2022-08-04 | $8.93 | $8.93 | 0 |
| 2022-08-03 | $8.93 | $8.93 | 240 |
| 2022-08-02 | $8.96 | $8.96 | 0 |
| 2022-08-01 | $8.96 | $8.96 | 0 |
| 2022-07-29 | $8.96 | $8.96 | 600 |
| 2022-07-28 | $8.81 | $8.81 | 0 |
| 2022-07-27 | $8.81 | $8.81 | 2,040 |
| 2022-07-26 | $8.65 | $8.65 | 0 |
| 2022-07-25 | $8.65 | $8.65 | 600 |
| 2022-07-22 | $8.60 | $8.60 | 0 |
| 2022-07-21 | $8.60 | $8.60 | 240 |
| 2022-07-20 | $8.73 | $8.73 | 3,240 |
| 2022-07-19 | $8.77 | $8.77 | 240 |
| 2022-07-18 | $8.01 | $8.01 | 0 |
| 2022-07-15 | $8.01 | $8.01 | 0 |
| 2022-07-14 | $8.01 | $8.01 | 0 |
| 2022-07-13 | $8.01 | $8.01 | 0 |
| 2022-07-12 | $8.01 | $8.01 | 0 |
| 2022-07-11 | $8.01 | $8.01 | 0 |
| 2022-07-08 | $8.01 | $8.01 | 0 |
| 2022-07-07 | $8.01 | $8.01 | 0 |
| 2022-07-06 | $8.01 | $8.01 | 0 |
| 2022-07-05 | $8.01 | $8.01 | 0 |
| 2022-07-01 | $8.01 | $8.01 | 0 |
| 2022-06-30 | $8.01 | $8.01 | 240 |
| 2022-06-29 | $8.75 | $8.75 | 0 |
| 2022-06-28 | $8.75 | $8.75 | 0 |
| 2022-06-27 | $8.75 | $8.75 | 600 |
| 2022-06-24 | $9.00 | $9.00 | 240 |
| 2022-06-23 | $8.75 | $8.75 | 120 |
| 2022-06-22 | $9.25 | $9.25 | 0 |
| 2022-06-21 | $9.25 | $9.25 | 0 |
| 2022-06-17 | $9.25 | $9.25 | 120 |
| 2022-06-16 | $9.33 | $9.33 | 0 |
| 2022-06-15 | $9.33 | $9.33 | 0 |
| 2022-06-14 | $9.33 | $9.33 | 0 |
| 2022-06-13 | $9.33 | $9.33 | 120 |
| 2022-06-10 | $9.54 | $9.54 | 240 |
| 2022-06-09 | $9.54 | $9.54 | 0 |
| 2022-06-08 | $9.54 | $9.54 | 240 |
| 2022-06-07 | $8.98 | $8.98 | 0 |
| 2022-06-06 | $8.98 | $8.98 | 840 |
| 2022-06-03 | $8.76 | $8.76 | 0 |
| 2022-06-02 | $8.76 | $8.76 | 0 |
| 2022-06-01 | $8.76 | $8.76 | 1,200 |
| 2022-05-31 | $8.53 | $8.53 | 0 |
| 2022-05-27 | $8.53 | $8.53 | 0 |
| 2022-05-26 | $8.53 | $8.53 | 240 |
| 2022-05-25 | $8.45 | $8.45 | 240 |
| 2022-05-24 | $8.01 | $8.01 | 240 |
| 2022-05-23 | $8.87 | $8.87 | 0 |
| 2022-05-20 | $8.87 | $8.87 | 0 |
| 2022-05-19 | $8.87 | $8.87 | 0 |
| 2022-05-18 | $8.87 | $8.87 | 240 |
| 2022-05-17 | $8.55 | $8.55 | 120 |
| 2022-05-16 | $8.55 | $8.55 | 240 |
| 2022-05-13 | $8.54 | $8.54 | 0 |
| 2022-05-12 | $8.54 | $8.54 | 120 |
| 2022-05-11 | $8.08 | $8.08 | 0 |
| 2022-05-10 | $8.08 | $8.08 | 0 |
| 2022-05-09 | $8.08 | $8.08 | 0 |
| 2022-05-06 | $8.08 | $8.08 | 0 |
| 2022-05-05 | $8.08 | $8.08 | 0 |
| 2022-05-04 | $8.08 | $8.08 | 0 |
| 2022-05-03 | $8.08 | $8.08 | 120 |
| 2022-05-02 | $8.08 | $8.08 | 0 |
| 2022-04-29 | $8.08 | $8.08 | 0 |
| 2022-04-28 | $8.08 | $8.08 | 1,800 |
| 2022-04-27 | $8.43 | $8.43 | 120 |
| 2022-04-26 | $8.34 | $8.34 | 720 |
| 2022-04-25 | $9.42 | $9.42 | 0 |
| 2022-04-22 | $9.42 | $9.42 | 0 |
| 2022-04-21 | $9.42 | $9.42 | 240 |
| 2022-04-20 | $9.46 | $9.46 | 0 |
| 2022-04-19 | $9.46 | $9.46 | 0 |
| 2022-04-18 | $9.46 | $9.46 | 240 |
| 2022-04-14 | $9.67 | $9.67 | 0 |
| 2022-04-13 | $9.67 | $9.67 | 0 |
| 2022-04-12 | $9.67 | $9.67 | 240 |
| 2022-04-11 | $10.00 | $10.00 | 0 |
| 2022-04-08 | $10.00 | $10.00 | 0 |
| 2022-04-07 | $10.00 | $10.00 | 0 |
| 2022-04-06 | $10.00 | $10.00 | 0 |
| 2022-04-05 | $10.00 | $10.00 | 120 |
| 2022-04-04 | $10.50 | $10.50 | 120 |
| 2022-04-01 | $11.13 | $11.13 | 0 |
| 2022-03-31 | $11.13 | $11.13 | 0 |
| 2022-03-30 | $11.13 | $11.13 | 120 |
| 2022-03-29 | $11.13 | $11.13 | 2,040 |
| 2022-03-28 | $11.79 | $11.79 | 0 |
| 2022-03-25 | $11.79 | $11.79 | 480 |
| 2022-03-24 | $11.48 | $11.48 | 1,200 |
| 2022-03-23 | $10.80 | $10.80 | 2,160 |
| 2022-03-22 | $11.08 | $11.08 | 0 |
| 2022-03-21 | $11.08 | $11.08 | 0 |
| 2022-03-18 | $11.08 | $11.08 | 240 |
| 2022-03-17 | $10.85 | $10.85 | 0 |
| 2022-03-16 | $10.85 | $10.85 | 240 |
| 2022-03-15 | $10.78 | $10.78 | 480 |
| 2022-03-14 | $10.77 | $10.77 | 0 |
| 2022-03-11 | $10.77 | $10.77 | 2,400 |
| 2022-03-10 | $11.09 | $11.09 | 240 |
| 2022-03-09 | $11.34 | $11.34 | 960 |
| 2022-03-08 | $11.20 | $11.20 | 8,280 |
| 2022-03-07 | $10.82 | $10.82 | 26,760 |
| 2022-03-04 | $11.59 | $11.59 | 0 |
| 2022-03-03 | $11.59 | $11.59 | 0 |
| 2022-03-02 | $11.59 | $11.59 | 120 |
| 2022-03-01 | $11.59 | $11.59 | 0 |
| 2022-02-28 | $11.59 | $11.59 | 0 |
| 2022-02-25 | $11.59 | $11.59 | 0 |
| 2022-02-24 | $11.59 | $11.59 | 0 |
| 2022-02-23 | $11.59 | $11.59 | 0 |
| 2022-02-22 | $11.59 | $11.59 | 0 |
| 2022-02-18 | $11.59 | $11.59 | 360 |
| 2022-02-17 | $11.67 | $11.67 | 0 |
| 2022-02-16 | $11.67 | $11.67 | 2,520 |
| 2022-02-15 | $11.54 | $11.54 | 720 |
| 2022-02-14 | $11.32 | $11.32 | 0 |
| 2022-02-11 | $11.32 | $11.32 | 1,440 |
| 2022-02-10 | $9.42 | $9.42 | 0 |
| 2022-02-09 | $9.42 | $9.42 | 0 |
| 2022-02-08 | $9.42 | $9.42 | 0 |
| 2022-02-07 | $9.42 | $9.42 | 0 |
| 2022-02-04 | $9.42 | $9.42 | 120 |
| 2022-02-03 | $9.83 | $9.83 | 0 |
| 2022-02-02 | $9.83 | $9.83 | 0 |
| 2022-02-01 | $9.83 | $9.83 | 0 |
| 2022-01-31 | $9.83 | $9.83 | 1,560 |
| 2022-01-28 | $9.92 | $9.92 | 360 |
| 2022-01-27 | $10.54 | $10.54 | 0 |
| 2022-01-26 | $10.54 | $10.54 | 8,160 |
| 2022-01-25 | $10.04 | $10.04 | 0 |
| 2022-01-24 | $10.04 | $10.04 | 120 |
| 2022-01-21 | $10.08 | $10.08 | 2,280 |
| 2022-01-20 | $10.38 | $10.38 | 240 |
| 2022-01-19 | $10.79 | $10.79 | 2,040 |
| 2022-01-18 | $10.88 | $10.88 | 0 |
| 2022-01-14 | $10.88 | $10.88 | 1,800 |
| 2022-01-13 | $11.09 | $11.09 | 0 |
| 2022-01-12 | $11.09 | $11.09 | 0 |
| 2022-01-11 | $11.09 | $11.09 | 360 |
| 2022-01-10 | $11.08 | $11.08 | 240 |
| 2022-01-07 | $10.97 | $10.97 | 600 |
| 2022-01-06 | $11.21 | $11.21 | 360 |
| 2022-01-05 | $10.25 | $10.25 | 0 |
| 2022-01-04 | $10.25 | $10.25 | 360 |
| 2022-01-03 | $9.93 | $9.93 | 360 |