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
- 2000-10-02 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 | $4.95 | $4.95 | 28,893 |
| 2022-12-29 | $4.95 | $4.95 | 17,313 |
| 2022-12-28 | $4.50 | $4.50 | 11,140 |
| 2022-12-27 | $4.65 | $4.65 | 16,553 |
| 2022-12-23 | $4.80 | $4.80 | 10,747 |
| 2022-12-22 | $4.65 | $4.65 | 18,347 |
| 2022-12-21 | $4.65 | $4.65 | 28,607 |
| 2022-12-20 | $4.95 | $4.95 | 16,333 |
| 2022-12-19 | $5.40 | $5.40 | 22,167 |
| 2022-12-16 | $4.80 | $4.80 | 10,320 |
| 2022-12-15 | $5.25 | $5.25 | 6,360 |
| 2022-12-14 | $5.25 | $5.25 | 7,387 |
| 2022-12-13 | $5.25 | $5.25 | 22,680 |
| 2022-12-12 | $5.25 | $5.25 | 4,960 |
| 2022-12-09 | $5.40 | $5.40 | 28,280 |
| 2022-12-08 | $5.55 | $5.55 | 34,813 |
| 2022-12-07 | $4.80 | $4.80 | 9,960 |
| 2022-12-06 | $5.55 | $5.55 | 12,667 |
| 2022-12-05 | $5.40 | $5.40 | 5,033 |
| 2022-12-02 | $5.55 | $5.55 | 4,240 |
| 2022-12-01 | $5.70 | $5.70 | 23,067 |
| 2022-11-30 | $5.40 | $5.40 | 32,467 |
| 2022-11-29 | $4.95 | $4.95 | 12,580 |
| 2022-11-28 | $4.80 | $4.80 | 58,900 |
| 2022-11-25 | $5.25 | $5.25 | 5,093 |
| 2022-11-23 | $5.25 | $5.25 | 9,347 |
| 2022-11-22 | $5.25 | $5.25 | 12,480 |
| 2022-11-21 | $5.25 | $5.25 | 3,733 |
| 2022-11-18 | $5.40 | $5.40 | 17,867 |
| 2022-11-17 | $6.00 | $6.00 | 9,380 |
| 2022-11-16 | $6.15 | $6.15 | 6,460 |
| 2022-11-15 | $6.15 | $6.15 | 27,860 |
| 2022-11-14 | $5.85 | $5.85 | 8,480 |
| 2022-11-11 | $5.85 | $5.85 | 18,360 |
| 2022-11-10 | $5.85 | $5.85 | 13,587 |
| 2022-11-09 | $5.55 | $5.55 | 7,260 |
| 2022-11-08 | $5.70 | $5.70 | 13,747 |
| 2022-11-07 | $5.85 | $5.85 | 6,507 |
| 2022-11-04 | $5.85 | $5.85 | 3,660 |
| 2022-11-03 | $5.70 | $5.70 | 13,947 |
| 2022-11-02 | $5.70 | $5.70 | 10,787 |
| 2022-11-01 | $5.85 | $5.85 | 6,233 |
| 2022-10-31 | $5.85 | $5.85 | 7,640 |
| 2022-10-28 | $5.85 | $5.85 | 6,007 |
| 2022-10-27 | $5.85 | $5.85 | 6,133 |
| 2022-10-26 | $5.70 | $5.70 | 6,287 |
| 2022-10-25 | $5.70 | $5.70 | 13,340 |
| 2022-10-24 | $5.55 | $5.55 | 7,727 |
| 2022-10-21 | $5.70 | $5.70 | 7,147 |
| 2022-10-20 | $5.70 | $5.70 | 8,013 |
| 2022-10-19 | $5.70 | $5.70 | 12,140 |
| 2022-10-18 | $5.70 | $5.70 | 11,000 |
| 2022-10-17 | $5.70 | $5.70 | 28,600 |
| 2022-10-14 | $5.70 | $5.70 | 18,773 |
| 2022-10-13 | $5.55 | $5.55 | 18,087 |
| 2022-10-12 | $5.25 | $5.25 | 17,160 |
| 2022-10-11 | $5.40 | $5.40 | 24,813 |
| 2022-10-10 | $5.55 | $5.55 | 14,340 |
| 2022-10-07 | $5.70 | $5.70 | 23,280 |
| 2022-10-06 | $5.40 | $5.40 | 26,433 |
| 2022-10-05 | $6.15 | $6.15 | 35,187 |
| 2022-10-04 | $5.85 | $5.85 | 21,927 |
| 2022-10-03 | $5.70 | $5.70 | 7,693 |
| 2022-09-30 | $5.55 | $5.55 | 12,880 |
| 2022-09-29 | $5.85 | $5.85 | 27,947 |
| 2022-09-28 | $5.85 | $5.85 | 25,967 |
| 2022-09-27 | $5.85 | $5.85 | 17,707 |
| 2022-09-26 | $5.85 | $5.85 | 34,327 |
| 2022-09-23 | $6.15 | $6.15 | 37,653 |
| 2022-09-22 | $5.70 | $5.70 | 30,167 |
| 2022-09-21 | $6.60 | $6.60 | 16,193 |
| 2022-09-20 | $7.05 | $7.05 | 51,587 |
| 2022-09-19 | $7.05 | $7.05 | 18,427 |
| 2022-09-16 | $7.80 | $7.80 | 27,040 |
| 2022-09-15 | $7.50 | $7.50 | 22,880 |
| 2022-09-14 | $7.65 | $7.65 | 45,060 |
| 2022-09-13 | $7.20 | $7.20 | 25,060 |
| 2022-09-12 | $7.65 | $7.65 | 23,153 |
| 2022-09-09 | $7.80 | $7.80 | 59,787 |
| 2022-09-08 | $7.80 | $7.80 | 26,527 |
| 2022-09-07 | $7.35 | $7.35 | 26,680 |
| 2022-09-06 | $7.50 | $7.50 | 28,187 |
| 2022-09-02 | $7.65 | $7.65 | 16,913 |
| 2022-09-01 | $7.95 | $7.95 | 36,107 |
| 2022-08-31 | $7.65 | $7.65 | 54,460 |
| 2022-08-30 | $7.80 | $7.80 | 26,133 |
| 2022-08-29 | $7.95 | $7.95 | 58,193 |
| 2022-08-26 | $7.50 | $7.50 | 62,360 |
| 2022-08-25 | $7.50 | $7.50 | 153,400 |
| 2022-08-24 | $7.95 | $7.95 | 178,847 |
| 2022-08-23 | $8.25 | $8.25 | 431,347 |
| 2022-08-22 | $13.20 | $13.20 | 39,007 |
| 2022-08-19 | $14.10 | $14.10 | 13,447 |
| 2022-08-18 | $13.80 | $13.80 | 4,273 |
| 2022-08-17 | $14.25 | $14.25 | 11,887 |
| 2022-08-16 | $14.10 | $14.10 | 10,827 |
| 2022-08-15 | $14.25 | $14.25 | 4,033 |
| 2022-08-12 | $14.10 | $14.10 | 12,313 |
| 2022-08-11 | $13.80 | $13.80 | 33,987 |
| 2022-08-10 | $14.55 | $14.55 | 25,220 |
| 2022-08-09 | $16.05 | $16.05 | 24,627 |
| 2022-08-08 | $14.10 | $14.10 | 16,860 |
| 2022-08-05 | $14.10 | $14.10 | 22,973 |
| 2022-08-04 | $14.70 | $14.70 | 11,913 |
| 2022-08-03 | $13.50 | $13.50 | 30,213 |
| 2022-08-02 | $12.15 | $12.15 | 26,967 |
| 2022-08-01 | $12.00 | $12.00 | 5,980 |
| 2022-07-29 | $11.85 | $11.85 | 12,733 |
| 2022-07-28 | $12.30 | $12.30 | 6,800 |
| 2022-07-27 | $12.75 | $12.75 | 8,167 |
| 2022-07-26 | $13.50 | $13.50 | 14,167 |
| 2022-07-25 | $13.80 | $13.80 | 15,220 |
| 2022-07-22 | $14.55 | $14.55 | 10,847 |
| 2022-07-21 | $14.70 | $14.70 | 40,860 |
| 2022-07-20 | $14.40 | $14.40 | 15,493 |
| 2022-07-19 | $14.25 | $14.25 | 15,580 |
| 2022-07-18 | $13.80 | $13.80 | 17,753 |
| 2022-07-15 | $13.35 | $13.35 | 9,927 |
| 2022-07-14 | $13.35 | $13.35 | 9,813 |
| 2022-07-13 | $12.75 | $12.75 | 16,213 |
| 2022-07-12 | $13.50 | $13.50 | 22,740 |
| 2022-07-11 | $12.90 | $12.90 | 31,307 |
| 2022-07-08 | $15.15 | $15.15 | 46,187 |
| 2022-07-07 | $13.80 | $13.80 | 36,280 |
| 2022-07-06 | $12.90 | $12.90 | 50,693 |
| 2022-07-05 | $11.55 | $11.55 | 31,087 |
| 2022-07-01 | $10.95 | $10.95 | 50,513 |
| 2022-06-30 | $8.85 | $8.85 | 26,740 |
| 2022-06-29 | $9.45 | $9.45 | 24,007 |
| 2022-06-28 | $10.20 | $10.20 | 111,580 |
| 2022-06-27 | $10.20 | $10.20 | 198,853 |
| 2022-06-24 | $7.65 | $7.65 | 560,700 |
| 2022-06-23 | $7.80 | $7.80 | 52,033 |
| 2022-06-22 | $8.40 | $8.40 | 36,267 |
| 2022-06-21 | $7.50 | $7.50 | 36,193 |
| 2022-06-17 | $8.70 | $8.70 | 31,327 |
| 2022-06-16 | $8.70 | $8.70 | 23,493 |
| 2022-06-15 | $9.30 | $9.30 | 25,607 |
| 2022-06-14 | $8.10 | $8.10 | 18,560 |
| 2022-06-13 | $8.40 | $8.40 | 35,873 |
| 2022-06-10 | $8.85 | $8.85 | 26,833 |
| 2022-06-09 | $9.30 | $9.30 | 43,087 |
| 2022-06-08 | $10.95 | $10.95 | 51,740 |
| 2022-06-07 | $10.05 | $10.05 | 67,773 |
| 2022-06-06 | $8.70 | $8.70 | 67,247 |
| 2022-06-03 | $7.65 | $7.65 | 31,193 |
| 2022-06-02 | $7.65 | $7.65 | 49,433 |
| 2022-06-01 | $8.40 | $8.40 | 23,727 |
| 2022-05-31 | $8.85 | $8.85 | 97,007 |
| 2022-05-27 | $8.25 | $8.25 | 30,880 |
| 2022-05-26 | $7.80 | $7.80 | 77,967 |
| 2022-05-25 | $6.30 | $6.30 | 50,100 |
| 2022-05-24 | $6.75 | $6.75 | 26,693 |
| 2022-05-23 | $7.35 | $7.35 | 33,087 |
| 2022-05-20 | $8.40 | $8.40 | 32,853 |
| 2022-05-19 | $8.25 | $8.25 | 46,200 |
| 2022-05-18 | $8.70 | $8.70 | 41,440 |
| 2022-05-17 | $8.55 | $8.55 | 51,987 |
| 2022-05-16 | $8.70 | $8.70 | 930,480 |
| 2022-05-13 | $6.75 | $6.75 | 88,860 |
| 2022-05-12 | $6.30 | $6.30 | 41,540 |
| 2022-05-11 | $6.00 | $6.00 | 127,480 |
| 2022-05-10 | $8.85 | $8.85 | 32,267 |
| 2022-05-09 | $8.55 | $8.55 | 31,900 |
| 2022-05-06 | $9.75 | $9.75 | 13,533 |
| 2022-05-05 | $9.75 | $9.75 | 15,380 |
| 2022-05-04 | $10.50 | $10.50 | 24,540 |
| 2022-05-03 | $9.75 | $9.75 | 17,840 |
| 2022-05-02 | $10.50 | $10.50 | 41,000 |
| 2022-04-29 | $9.60 | $9.60 | 34,773 |
| 2022-04-28 | $10.50 | $10.50 | 26,133 |
| 2022-04-27 | $11.25 | $11.25 | 18,340 |
| 2022-04-26 | $11.40 | $11.40 | 29,040 |
| 2022-04-25 | $11.85 | $11.85 | 44,320 |
| 2022-04-22 | $11.85 | $11.85 | 35,227 |
| 2022-04-21 | $12.60 | $12.60 | 33,993 |
| 2022-04-20 | $13.05 | $13.05 | 32,380 |
| 2022-04-19 | $13.65 | $13.65 | 41,493 |
| 2022-04-18 | $14.25 | $14.25 | 36,027 |
| 2022-04-14 | $15.30 | $15.30 | 32,813 |
| 2022-04-13 | $15.75 | $15.75 | 27,967 |
| 2022-04-12 | $15.30 | $15.30 | 44,600 |
| 2022-04-11 | $14.40 | $14.40 | 34,607 |
| 2022-04-08 | $13.65 | $13.65 | 31,320 |
| 2022-04-07 | $14.25 | $14.25 | 28,200 |
| 2022-04-06 | $14.25 | $14.25 | 19,713 |
| 2022-04-05 | $15.45 | $15.45 | 23,960 |
| 2022-04-04 | $16.35 | $16.35 | 25,227 |
| 2022-04-01 | $15.75 | $15.75 | 24,247 |
| 2022-03-31 | $15.60 | $15.60 | 27,240 |
| 2022-03-30 | $15.45 | $15.45 | 18,853 |
| 2022-03-29 | $16.50 | $16.50 | 32,893 |
| 2022-03-28 | $15.60 | $15.60 | 22,587 |
| 2022-03-25 | $15.00 | $15.00 | 40,740 |
| 2022-03-24 | $16.50 | $16.50 | 36,213 |
| 2022-03-23 | $14.40 | $14.40 | 63,940 |
| 2022-03-22 | $15.90 | $15.90 | 28,527 |
| 2022-03-21 | $15.90 | $15.90 | 44,267 |
| 2022-03-18 | $17.85 | $17.85 | 36,193 |
| 2022-03-17 | $15.60 | $15.60 | 24,153 |
| 2022-03-16 | $13.80 | $13.80 | 35,760 |
| 2022-03-15 | $13.80 | $13.80 | 12,487 |
| 2022-03-14 | $13.20 | $13.20 | 59,693 |
| 2022-03-11 | $14.55 | $14.55 | 29,253 |
| 2022-03-10 | $15.60 | $15.60 | 17,453 |
| 2022-03-09 | $16.20 | $16.20 | 20,547 |
| 2022-03-08 | $15.60 | $15.60 | 18,420 |
| 2022-03-07 | $14.85 | $14.85 | 21,300 |
| 2022-03-04 | $14.55 | $14.55 | 27,300 |
| 2022-03-03 | $14.85 | $14.85 | 34,807 |
| 2022-03-02 | $15.30 | $15.30 | 17,900 |
| 2022-03-01 | $15.75 | $15.75 | 20,393 |
| 2022-02-28 | $16.35 | $16.35 | 30,573 |
| 2022-02-25 | $17.25 | $17.25 | 14,867 |
| 2022-02-24 | $16.35 | $16.35 | 39,067 |
| 2022-02-23 | $15.00 | $15.00 | 17,033 |
| 2022-02-22 | $15.45 | $15.45 | 25,820 |
| 2022-02-18 | $15.60 | $15.60 | 20,713 |
| 2022-02-17 | $16.05 | $16.05 | 29,433 |
| 2022-02-16 | $17.70 | $17.70 | 21,800 |
| 2022-02-15 | $17.70 | $17.70 | 36,987 |
| 2022-02-14 | $16.05 | $16.05 | 23,260 |
| 2022-02-11 | $17.25 | $17.25 | 25,813 |
| 2022-02-10 | $17.85 | $17.85 | 23,760 |
| 2022-02-09 | $18.90 | $18.90 | 38,247 |
| 2022-02-08 | $18.00 | $18.00 | 17,280 |
| 2022-02-07 | $17.85 | $17.85 | 43,740 |
| 2022-02-04 | $17.55 | $17.55 | 19,747 |
| 2022-02-03 | $16.65 | $16.65 | 32,127 |
| 2022-02-02 | $17.25 | $17.25 | 20,780 |
| 2022-02-01 | $18.60 | $18.60 | 38,927 |
| 2022-01-31 | $18.15 | $18.15 | 61,440 |
| 2022-01-28 | $16.20 | $16.20 | 30,247 |
| 2022-01-27 | $15.45 | $15.45 | 39,260 |
| 2022-01-26 | $16.50 | $16.50 | 30,440 |
| 2022-01-25 | $17.10 | $17.10 | 23,920 |
| 2022-01-24 | $16.95 | $16.95 | 112,913 |
| 2022-01-21 | $16.65 | $16.65 | 137,020 |
| 2022-01-20 | $18.00 | $18.00 | 57,607 |
| 2022-01-19 | $18.45 | $18.45 | 127,840 |
| 2022-01-18 | $18.90 | $18.90 | 74,100 |
| 2022-01-14 | $19.95 | $19.95 | 93,833 |
| 2022-01-13 | $19.65 | $19.65 | 74,260 |
| 2022-01-12 | $21.00 | $21.00 | 52,447 |
| 2022-01-11 | $22.05 | $22.05 | 58,873 |
| 2022-01-10 | $22.20 | $22.20 | 46,733 |
| 2022-01-07 | $21.90 | $21.90 | 35,633 |
| 2022-01-06 | $22.80 | $22.80 | 37,987 |
| 2022-01-05 | $24.00 | $24.00 | 101,013 |
| 2022-01-04 | $25.65 | $25.65 | 25,493 |
| 2022-01-03 | $27.15 | $27.15 | 31,033 |