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
- 2009-05-07 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 | $6.75 | $6.75 | 14,256 |
| 2022-12-29 | $6.75 | $6.75 | 8,312 |
| 2022-12-28 | $6.75 | $6.75 | 14,340 |
| 2022-12-27 | $7.25 | $7.25 | 10,988 |
| 2022-12-23 | $7.00 | $7.00 | 32,080 |
| 2022-12-22 | $6.50 | $6.50 | 13,296 |
| 2022-12-21 | $7.00 | $7.00 | 9,676 |
| 2022-12-20 | $6.50 | $6.50 | 18,228 |
| 2022-12-19 | $6.75 | $6.75 | 17,032 |
| 2022-12-16 | $7.50 | $7.50 | 177,800 |
| 2022-12-15 | $7.00 | $7.00 | 21,872 |
| 2022-12-14 | $7.00 | $7.00 | 31,284 |
| 2022-12-13 | $6.75 | $6.75 | 21,704 |
| 2022-12-12 | $6.50 | $6.50 | 8,096 |
| 2022-12-09 | $6.25 | $6.25 | 5,104 |
| 2022-12-08 | $6.25 | $6.25 | 14,040 |
| 2022-12-07 | $6.25 | $6.25 | 11,036 |
| 2022-12-06 | $6.25 | $6.25 | 9,272 |
| 2022-12-05 | $6.25 | $6.25 | 10,856 |
| 2022-12-02 | $6.50 | $6.50 | 21,060 |
| 2022-12-01 | $6.25 | $6.25 | 29,496 |
| 2022-11-30 | $6.00 | $6.00 | 19,680 |
| 2022-11-29 | $5.75 | $5.75 | 22,604 |
| 2022-11-28 | $6.00 | $6.00 | 8,484 |
| 2022-11-25 | $6.25 | $6.25 | 4,060 |
| 2022-11-23 | $6.25 | $6.25 | 7,612 |
| 2022-11-22 | $6.25 | $6.25 | 12,276 |
| 2022-11-21 | $6.00 | $6.00 | 6,412 |
| 2022-11-18 | $6.25 | $6.25 | 6,896 |
| 2022-11-17 | $6.25 | $6.25 | 7,424 |
| 2022-11-16 | $6.25 | $6.25 | 16,768 |
| 2022-11-15 | $6.75 | $6.75 | 12,820 |
| 2022-11-14 | $6.75 | $6.75 | 16,280 |
| 2022-11-11 | $6.50 | $6.50 | 12,272 |
| 2022-11-10 | $6.25 | $6.25 | 58,448 |
| 2022-11-09 | $6.75 | $6.75 | 14,808 |
| 2022-11-08 | $7.25 | $7.25 | 21,388 |
| 2022-11-07 | $7.00 | $7.00 | 14,608 |
| 2022-11-04 | $6.75 | $6.75 | 20,116 |
| 2022-11-03 | $6.50 | $6.50 | 8,000 |
| 2022-11-02 | $6.25 | $6.25 | 10,572 |
| 2022-11-01 | $6.50 | $6.50 | 9,268 |
| 2022-10-31 | $6.50 | $6.50 | 6,324 |
| 2022-10-28 | $7.00 | $7.00 | 5,712 |
| 2022-10-27 | $7.00 | $7.00 | 4,308 |
| 2022-10-26 | $7.00 | $7.00 | 18,252 |
| 2022-10-25 | $6.75 | $6.75 | 3,368 |
| 2022-10-24 | $6.75 | $6.75 | 3,992 |
| 2022-10-21 | $6.75 | $6.75 | 14,264 |
| 2022-10-20 | $6.25 | $6.25 | 5,388 |
| 2022-10-19 | $6.25 | $6.25 | 5,432 |
| 2022-10-18 | $6.50 | $6.50 | 10,160 |
| 2022-10-17 | $6.25 | $6.25 | 12,640 |
| 2022-10-14 | $6.25 | $6.25 | 10,364 |
| 2022-10-13 | $6.25 | $6.25 | 7,136 |
| 2022-10-12 | $6.50 | $6.50 | 7,308 |
| 2022-10-11 | $6.00 | $6.00 | 25,140 |
| 2022-10-10 | $6.25 | $6.25 | 9,180 |
| 2022-10-07 | $6.75 | $6.75 | 16,320 |
| 2022-10-06 | $7.00 | $7.00 | 7,248 |
| 2022-10-05 | $6.75 | $6.75 | 12,116 |
| 2022-10-04 | $7.00 | $7.00 | 61,312 |
| 2022-10-03 | $6.75 | $6.75 | 25,016 |
| 2022-09-30 | $6.50 | $6.50 | 17,608 |
| 2022-09-29 | $6.25 | $6.25 | 23,780 |
| 2022-09-28 | $6.25 | $6.25 | 15,132 |
| 2022-09-27 | $5.75 | $5.75 | 8,736 |
| 2022-09-26 | $6.00 | $6.00 | 22,060 |
| 2022-09-23 | $6.00 | $6.00 | 20,324 |
| 2022-09-22 | $6.50 | $6.50 | 24,188 |
| 2022-09-21 | $6.50 | $6.50 | 16,628 |
| 2022-09-20 | $6.25 | $6.25 | 8,356 |
| 2022-09-19 | $6.00 | $6.00 | 31,864 |
| 2022-09-16 | $5.75 | $5.75 | 101,408 |
| 2022-09-15 | $6.50 | $6.50 | 34,224 |
| 2022-09-14 | $6.75 | $6.75 | 36,288 |
| 2022-09-13 | $6.25 | $6.25 | 19,552 |
| 2022-09-12 | $6.75 | $6.75 | 31,676 |
| 2022-09-09 | $7.00 | $7.00 | 14,228 |
| 2022-09-08 | $7.00 | $7.00 | 21,608 |
| 2022-09-07 | $6.75 | $6.75 | 12,112 |
| 2022-09-06 | $6.50 | $6.50 | 18,644 |
| 2022-09-02 | $6.50 | $6.50 | 9,556 |
| 2022-09-01 | $6.25 | $6.25 | 16,404 |
| 2022-08-31 | $6.50 | $6.50 | 8,724 |
| 2022-08-30 | $6.50 | $6.50 | 17,984 |
| 2022-08-29 | $7.00 | $7.00 | 9,036 |
| 2022-08-26 | $7.00 | $7.00 | 15,472 |
| 2022-08-25 | $7.00 | $7.00 | 10,088 |
| 2022-08-24 | $7.25 | $7.25 | 7,212 |
| 2022-08-23 | $7.00 | $7.00 | 9,936 |
| 2022-08-22 | $7.00 | $7.00 | 10,384 |
| 2022-08-19 | $6.75 | $6.75 | 58,104 |
| 2022-08-18 | $7.50 | $7.50 | 13,484 |
| 2022-08-17 | $7.50 | $7.50 | 14,516 |
| 2022-08-16 | $7.75 | $7.75 | 9,484 |
| 2022-08-15 | $8.00 | $8.00 | 10,408 |
| 2022-08-12 | $8.25 | $8.25 | 18,248 |
| 2022-08-11 | $8.25 | $8.25 | 11,500 |
| 2022-08-10 | $8.25 | $8.25 | 5,928 |
| 2022-08-09 | $8.25 | $8.25 | 9,308 |
| 2022-08-08 | $8.25 | $8.25 | 18,680 |
| 2022-08-05 | $8.00 | $8.00 | 7,196 |
| 2022-08-04 | $8.00 | $8.00 | 17,388 |
| 2022-08-03 | $8.00 | $8.00 | 9,256 |
| 2022-08-02 | $8.00 | $8.00 | 19,348 |
| 2022-08-01 | $7.75 | $7.75 | 20,824 |
| 2022-07-29 | $7.75 | $7.75 | 12,860 |
| 2022-07-28 | $7.75 | $7.75 | 19,916 |
| 2022-07-27 | $7.75 | $7.75 | 9,888 |
| 2022-07-26 | $7.50 | $7.50 | 5,952 |
| 2022-07-25 | $7.50 | $7.50 | 7,788 |
| 2022-07-22 | $7.50 | $7.50 | 10,756 |
| 2022-07-21 | $7.50 | $7.50 | 18,692 |
| 2022-07-20 | $7.50 | $7.50 | 44,292 |
| 2022-07-19 | $7.75 | $7.75 | 27,080 |
| 2022-07-18 | $8.00 | $8.00 | 20,296 |
| 2022-07-15 | $8.00 | $8.00 | 12,516 |
| 2022-07-14 | $8.00 | $8.00 | 12,048 |
| 2022-07-13 | $8.25 | $8.25 | 22,900 |
| 2022-07-12 | $8.00 | $8.00 | 36,612 |
| 2022-07-11 | $8.25 | $8.25 | 10,912 |
| 2022-07-08 | $8.50 | $8.50 | 5,804 |
| 2022-07-07 | $8.50 | $8.50 | 7,276 |
| 2022-07-06 | $8.50 | $8.50 | 16,060 |
| 2022-07-05 | $8.75 | $8.75 | 13,780 |
| 2022-07-01 | $9.00 | $9.00 | 24,768 |
| 2022-06-30 | $9.00 | $9.00 | 16,008 |
| 2022-06-29 | $9.00 | $9.00 | 17,012 |
| 2022-06-28 | $9.25 | $9.25 | 10,956 |
| 2022-06-27 | $9.25 | $9.25 | 15,772 |
| 2022-06-24 | $9.50 | $9.50 | 12,408 |
| 2022-06-23 | $9.00 | $9.00 | 13,472 |
| 2022-06-22 | $9.50 | $9.50 | 8,964 |
| 2022-06-21 | $9.25 | $9.25 | 6,532 |
| 2022-06-17 | $9.00 | $9.00 | 17,924 |
| 2022-06-16 | $9.25 | $9.25 | 20,824 |
| 2022-06-15 | $9.00 | $9.00 | 8,208 |
| 2022-06-14 | $9.00 | $9.00 | 13,348 |
| 2022-06-13 | $9.25 | $9.25 | 13,016 |
| 2022-06-10 | $10.00 | $10.00 | 8,324 |
| 2022-06-09 | $9.50 | $9.50 | 7,592 |
| 2022-06-08 | $10.00 | $10.00 | 7,996 |
| 2022-06-07 | $9.50 | $9.50 | 14,376 |
| 2022-06-06 | $9.75 | $9.75 | 8,268 |
| 2022-06-03 | $9.75 | $9.75 | 13,700 |
| 2022-06-02 | $10.00 | $10.00 | 10,312 |
| 2022-06-01 | $9.25 | $9.25 | 17,700 |
| 2022-05-31 | $9.50 | $9.50 | 8,276 |
| 2022-05-27 | $9.75 | $9.75 | 8,204 |
| 2022-05-26 | $9.75 | $9.75 | 12,784 |
| 2022-05-25 | $9.25 | $9.25 | 9,392 |
| 2022-05-24 | $9.25 | $9.25 | 16,576 |
| 2022-05-23 | $9.25 | $9.25 | 10,012 |
| 2022-05-20 | $9.25 | $9.25 | 15,056 |
| 2022-05-19 | $9.75 | $9.75 | 7,576 |
| 2022-05-18 | $9.25 | $9.25 | 10,188 |
| 2022-05-17 | $9.75 | $9.75 | 4,220 |
| 2022-05-16 | $9.25 | $9.25 | 12,244 |
| 2022-05-13 | $9.50 | $9.50 | 17,352 |
| 2022-05-12 | $9.00 | $9.00 | 28,936 |
| 2022-05-11 | $9.25 | $9.25 | 14,392 |
| 2022-05-10 | $9.50 | $9.50 | 28,804 |
| 2022-05-09 | $10.00 | $10.00 | 32,544 |
| 2022-05-06 | $10.50 | $10.50 | 11,000 |
| 2022-05-05 | $11.00 | $11.00 | 28,996 |
| 2022-05-04 | $11.75 | $11.75 | 22,528 |
| 2022-05-03 | $10.25 | $10.25 | 7,060 |
| 2022-05-02 | $9.75 | $9.75 | 21,028 |
| 2022-04-29 | $10.25 | $10.25 | 30,412 |
| 2022-04-28 | $11.00 | $11.00 | 23,404 |
| 2022-04-27 | $10.75 | $10.75 | 25,804 |
| 2022-04-26 | $10.50 | $10.50 | 15,028 |
| 2022-04-25 | $10.50 | $10.50 | 28,796 |
| 2022-04-22 | $11.25 | $11.25 | 23,856 |
| 2022-04-21 | $12.00 | $12.00 | 33,568 |
| 2022-04-20 | $12.75 | $12.75 | 9,100 |
| 2022-04-19 | $12.75 | $12.75 | 22,928 |
| 2022-04-18 | $13.00 | $13.00 | 22,628 |
| 2022-04-14 | $13.50 | $13.50 | 35,164 |
| 2022-04-13 | $13.50 | $13.50 | 25,804 |
| 2022-04-12 | $13.00 | $13.00 | 21,108 |
| 2022-04-11 | $13.00 | $13.00 | 33,120 |
| 2022-04-08 | $12.75 | $12.75 | 28,860 |
| 2022-04-07 | $12.00 | $12.00 | 20,820 |
| 2022-04-06 | $11.75 | $11.75 | 30,496 |
| 2022-04-05 | $12.00 | $12.00 | 23,364 |
| 2022-04-04 | $12.50 | $12.50 | 15,704 |
| 2022-04-01 | $12.50 | $12.50 | 19,016 |
| 2022-03-31 | $12.50 | $12.50 | 27,756 |
| 2022-03-30 | $13.00 | $13.00 | 29,576 |
| 2022-03-29 | $12.75 | $12.75 | 26,616 |
| 2022-03-28 | $12.50 | $12.50 | 44,780 |
| 2022-03-25 | $13.50 | $13.50 | 31,996 |
| 2022-03-24 | $14.25 | $14.25 | 33,872 |
| 2022-03-23 | $14.50 | $14.50 | 21,944 |
| 2022-03-22 | $14.50 | $14.50 | 36,188 |
| 2022-03-21 | $14.50 | $14.50 | 28,672 |
| 2022-03-18 | $14.25 | $14.25 | 34,296 |
| 2022-03-17 | $14.25 | $14.25 | 39,584 |
| 2022-03-16 | $13.50 | $13.50 | 27,880 |
| 2022-03-15 | $13.50 | $13.50 | 42,604 |
| 2022-03-14 | $13.25 | $13.25 | 46,580 |
| 2022-03-11 | $15.00 | $15.00 | 48,004 |
| 2022-03-10 | $15.25 | $15.25 | 46,588 |
| 2022-03-09 | $14.25 | $14.25 | 49,436 |
| 2022-03-08 | $15.25 | $15.25 | 151,784 |
| 2022-03-07 | $13.50 | $13.50 | 106,200 |
| 2022-03-04 | $12.25 | $12.25 | 17,120 |
| 2022-03-03 | $12.50 | $12.50 | 23,648 |
| 2022-03-02 | $12.50 | $12.50 | 44,008 |
| 2022-03-01 | $12.50 | $12.50 | 54,464 |
| 2022-02-28 | $11.75 | $11.75 | 27,080 |
| 2022-02-25 | $12.00 | $12.00 | 23,304 |
| 2022-02-24 | $12.25 | $12.25 | 62,272 |
| 2022-02-23 | $11.75 | $11.75 | 37,360 |
| 2022-02-22 | $11.25 | $11.25 | 34,308 |
| 2022-02-18 | $11.00 | $11.00 | 34,012 |
| 2022-02-17 | $11.75 | $11.75 | 32,188 |
| 2022-02-16 | $11.25 | $11.25 | 20,540 |
| 2022-02-15 | $11.00 | $11.00 | 22,096 |
| 2022-02-14 | $10.75 | $10.75 | 27,848 |
| 2022-02-11 | $10.50 | $10.50 | 24,632 |
| 2022-02-10 | $10.25 | $10.25 | 13,812 |
| 2022-02-09 | $10.00 | $10.00 | 16,840 |
| 2022-02-08 | $9.75 | $9.75 | 16,356 |
| 2022-02-07 | $9.50 | $9.50 | 20,820 |
| 2022-02-04 | $9.25 | $9.25 | 10,284 |
| 2022-02-03 | $8.75 | $8.75 | 13,356 |
| 2022-02-02 | $9.50 | $9.50 | 12,080 |
| 2022-02-01 | $9.25 | $9.25 | 19,964 |
| 2022-01-31 | $9.25 | $9.25 | 23,824 |
| 2022-01-28 | $9.00 | $9.00 | 14,392 |
| 2022-01-27 | $8.75 | $8.75 | 34,352 |
| 2022-01-26 | $9.50 | $9.50 | 22,876 |
| 2022-01-25 | $10.25 | $10.25 | 19,132 |
| 2022-01-24 | $10.00 | $10.00 | 36,776 |
| 2022-01-21 | $10.25 | $10.25 | 46,448 |
| 2022-01-20 | $11.25 | $11.25 | 80,060 |
| 2022-01-19 | $11.00 | $11.00 | 61,784 |
| 2022-01-18 | $9.75 | $9.75 | 25,028 |
| 2022-01-14 | $9.50 | $9.50 | 13,856 |
| 2022-01-13 | $9.75 | $9.75 | 44,792 |
| 2022-01-12 | $9.25 | $9.25 | 28,980 |
| 2022-01-11 | $8.50 | $8.50 | 8,500 |
| 2022-01-10 | $8.50 | $8.50 | 10,448 |
| 2022-01-07 | $8.50 | $8.50 | 17,708 |
| 2022-01-06 | $8.50 | $8.50 | 12,696 |
| 2022-01-05 | $8.50 | $8.50 | 16,872 |
| 2022-01-04 | $8.50 | $8.50 | 11,304 |
| 2022-01-03 | $8.75 | $8.75 | 9,244 |