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
- 2009-12-29 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 | $10.35 | $15.18 | 39,200 |
| 2022-12-29 | $10.47 | $15.36 | 61,000 |
| 2022-12-28 | $10.40 | $15.25 | 500 |
| 2022-12-27 | $10.37 | $15.21 | 1,700 |
| 2022-12-23 | $10.28 | $15.08 | 13,000 |
| 2022-12-22 | $10.38 | $15.22 | 62,700 |
| 2022-12-21 | $10.36 | $15.19 | 8,200 |
| 2022-12-20 | $10.36 | $15.19 | 5,300 |
| 2022-12-19 | $10.38 | $15.22 | 7,800 |
| 2022-12-16 | $10.25 | $15.03 | 1,900 |
| 2022-12-15 | $10.33 | $15.15 | 5,600 |
| 2022-12-14 | $10.40 | $15.25 | 5,300 |
| 2022-12-13 | $10.12 | $14.84 | 8,900 |
| 2022-12-12 | $10.26 | $15.05 | 2,000 |
| 2022-12-09 | $10.13 | $14.86 | 3,800 |
| 2022-12-08 | $10.29 | $15.09 | 64,400 |
| 2022-12-07 | $10.08 | $14.78 | 7,100 |
| 2022-12-06 | $10.07 | $14.77 | 18,000 |
| 2022-12-05 | $9.93 | $14.56 | 3,100 |
| 2022-12-02 | $10.09 | $14.80 | 3,300 |
| 2022-12-01 | $10.01 | $14.68 | 3,600 |
| 2022-11-30 | $9.85 | $14.45 | 9,100 |
| 2022-11-29 | $9.72 | $14.26 | 15,700 |
| 2022-11-28 | $9.61 | $14.09 | 7,800 |
| 2022-11-25 | $9.62 | $14.11 | 0 |
| 2022-11-23 | $9.62 | $14.11 | 5,800 |
| 2022-11-22 | $9.53 | $13.98 | 3,500 |
| 2022-11-21 | $9.30 | $13.64 | 7,400 |
| 2022-11-18 | $9.09 | $13.33 | 1,300 |
| 2022-11-17 | $9.18 | $13.46 | 3,400 |
| 2022-11-16 | $9.17 | $13.45 | 6,000 |
| 2022-11-15 | $8.79 | $12.89 | 4,200 |
| 2022-11-14 | $8.54 | $12.53 | 3,800 |
| 2022-11-11 | $8.55 | $12.54 | 7,800 |
| 2022-11-10 | $9.12 | $13.38 | 6,400 |
| 2022-11-09 | $9.16 | $13.43 | 3,600 |
| 2022-11-08 | $9.16 | $13.43 | 4,900 |
| 2022-11-07 | $9.00 | $13.20 | 66,900 |
| 2022-11-04 | $9.00 | $13.20 | 5,400 |
| 2022-11-03 | $9.05 | $13.27 | 15,500 |
| 2022-11-02 | $9.42 | $13.82 | 3,400 |
| 2022-11-01 | $9.34 | $13.70 | 3,800 |
| 2022-10-31 | $9.22 | $13.52 | 1,900 |
| 2022-10-28 | $9.41 | $13.80 | 5,600 |
| 2022-10-27 | $9.45 | $13.86 | 500 |
| 2022-10-26 | $9.34 | $13.70 | 6,400 |
| 2022-10-25 | $9.30 | $13.64 | 2,700 |
| 2022-10-24 | $9.03 | $13.24 | 4,000 |
| 2022-10-21 | $9.14 | $13.41 | 1,600 |
| 2022-10-20 | $9.09 | $13.33 | 4,000 |
| 2022-10-19 | $9.12 | $13.20 | 800 |
| 2022-10-18 | $9.00 | $13.03 | 3,700 |
| 2022-10-17 | $9.01 | $13.05 | 1,800 |
| 2022-10-14 | $8.80 | $12.74 | 7,300 |
| 2022-10-13 | $9.36 | $13.55 | 5,700 |
| 2022-10-12 | $9.20 | $13.32 | 2,500 |
| 2022-10-11 | $9.43 | $13.65 | 2,300 |
| 2022-10-10 | $9.34 | $13.52 | 50,700 |
| 2022-10-07 | $9.39 | $13.60 | 6,500 |
| 2022-10-06 | $9.16 | $13.26 | 1,300 |
| 2022-10-05 | $9.27 | $13.42 | 32,600 |
| 2022-10-04 | $9.25 | $13.39 | 5,700 |
| 2022-10-03 | $9.01 | $13.05 | 3,500 |
| 2022-09-30 | $8.83 | $12.78 | 2,400 |
| 2022-09-29 | $9.18 | $13.29 | 7,100 |
| 2022-09-28 | $8.77 | $12.70 | 2,000 |
| 2022-09-27 | $8.60 | $12.45 | 2,700 |
| 2022-09-26 | $8.70 | $12.60 | 13,400 |
| 2022-09-23 | $8.64 | $12.51 | 24,000 |
| 2022-09-22 | $9.16 | $13.26 | 3,500 |
| 2022-09-21 | $9.00 | $13.03 | 7,200 |
| 2022-09-20 | $8.81 | $12.76 | 5,700 |
| 2022-09-19 | $8.67 | $12.55 | 1,400 |
| 2022-09-16 | $8.76 | $12.68 | 2,400 |
| 2022-09-15 | $8.93 | $12.93 | 4,600 |
| 2022-09-14 | $8.95 | $12.96 | 11,000 |
| 2022-09-13 | $9.25 | $13.39 | 2,000 |
| 2022-09-12 | $9.24 | $13.38 | 5,900 |
| 2022-09-09 | $9.12 | $13.20 | 2,600 |
| 2022-09-08 | $9.03 | $13.07 | 2,300 |
| 2022-09-07 | $8.84 | $12.80 | 10,300 |
| 2022-09-06 | $9.08 | $13.15 | 4,900 |
| 2022-09-02 | $8.72 | $12.63 | 11,500 |
| 2022-09-01 | $9.00 | $13.03 | 6,200 |
| 2022-08-31 | $9.06 | $13.12 | 6,100 |
| 2022-08-30 | $9.32 | $13.49 | 12,700 |
| 2022-08-29 | $9.50 | $13.75 | 2,300 |
| 2022-08-26 | $9.61 | $13.91 | 9,900 |
| 2022-08-25 | $9.43 | $13.65 | 5,500 |
| 2022-08-24 | $9.54 | $13.81 | 300 |
| 2022-08-23 | $9.39 | $13.60 | 152,700 |
| 2022-08-22 | $9.45 | $13.68 | 9,700 |
| 2022-08-19 | $9.50 | $13.75 | 1,500 |
| 2022-08-18 | $9.56 | $13.84 | 700 |
| 2022-08-17 | $9.68 | $14.02 | 15,300 |
| 2022-08-16 | $9.60 | $13.90 | 14,300 |
| 2022-08-15 | $9.54 | $13.81 | 1,500 |
| 2022-08-12 | $9.33 | $13.51 | 4,100 |
| 2022-08-11 | $9.60 | $13.90 | 7,400 |
| 2022-08-10 | $9.68 | $14.02 | 4,300 |
| 2022-08-09 | $9.58 | $13.87 | 4,800 |
| 2022-08-08 | $9.78 | $14.16 | 4,800 |
| 2022-08-05 | $9.59 | $13.89 | 2,100 |
| 2022-08-04 | $9.52 | $13.78 | 35,700 |
| 2022-08-03 | $9.72 | $14.07 | 2,700 |
| 2022-08-02 | $9.72 | $14.07 | 600 |
| 2022-08-01 | $9.64 | $13.96 | 70,700 |
| 2022-07-29 | $9.46 | $13.70 | 3,300 |
| 2022-07-28 | $9.40 | $13.61 | 900 |
| 2022-07-27 | $9.41 | $13.62 | 7,100 |
| 2022-07-26 | $9.53 | $13.80 | 700 |
| 2022-07-25 | $9.56 | $13.84 | 2,500 |
| 2022-07-22 | $9.35 | $13.54 | 1,000 |
| 2022-07-21 | $9.40 | $13.61 | 17,600 |
| 2022-07-20 | $9.70 | $14.04 | 42,100 |
| 2022-07-19 | $9.82 | $14.22 | 6,600 |
| 2022-07-18 | $9.57 | $13.86 | 1,900 |
| 2022-07-15 | $9.32 | $13.49 | 7,200 |
| 2022-07-14 | $9.45 | $13.68 | 2,000 |
| 2022-07-13 | $9.74 | $14.10 | 2,700 |
| 2022-07-12 | $9.82 | $14.22 | 37,900 |
| 2022-07-11 | $9.66 | $13.99 | 26,700 |
| 2022-07-08 | $9.65 | $13.97 | 2,200 |
| 2022-07-07 | $9.63 | $13.94 | 3,500 |
| 2022-07-06 | $9.74 | $14.10 | 600 |
| 2022-07-05 | $9.75 | $14.12 | 2,500 |
| 2022-07-01 | $10.14 | $14.68 | 10,300 |
| 2022-06-30 | $10.10 | $14.62 | 2,400 |
| 2022-06-29 | $10.07 | $14.58 | 7,900 |
| 2022-06-28 | $9.98 | $14.45 | 38,700 |
| 2022-06-27 | $9.68 | $14.02 | 12,700 |
| 2022-06-24 | $9.65 | $13.97 | 3,000 |
| 2022-06-23 | $9.38 | $13.58 | 40,600 |
| 2022-06-22 | $9.31 | $13.48 | 2,100 |
| 2022-06-21 | $9.30 | $13.47 | 3,700 |
| 2022-06-17 | $9.10 | $13.18 | 18,200 |
| 2022-06-16 | $9.41 | $13.62 | 126,100 |
| 2022-06-15 | $9.36 | $13.55 | 500 |
| 2022-06-14 | $9.37 | $13.57 | 1,100 |
| 2022-06-13 | $9.42 | $13.64 | 3,200 |
| 2022-06-10 | $9.35 | $13.54 | 32,100 |
| 2022-06-09 | $9.72 | $14.07 | 4,900 |
| 2022-06-08 | $9.83 | $14.23 | 35,800 |
| 2022-06-07 | $10.00 | $14.48 | 6,100 |
| 2022-06-06 | $9.85 | $14.26 | 70,000 |
| 2022-06-03 | $9.87 | $14.29 | 900 |
| 2022-06-02 | $9.82 | $14.22 | 200 |
| 2022-06-01 | $9.90 | $14.33 | 7,600 |
| 2022-05-31 | $9.57 | $13.86 | 2,300 |
| 2022-05-27 | $9.79 | $14.17 | 1,900 |
| 2022-05-26 | $9.81 | $14.20 | 1,400 |
| 2022-05-25 | $9.60 | $13.90 | 2,700 |
| 2022-05-24 | $9.50 | $13.75 | 31,300 |
| 2022-05-23 | $9.51 | $13.77 | 11,000 |
| 2022-05-20 | $9.27 | $13.42 | 92,600 |
| 2022-05-19 | $9.35 | $13.54 | 5,000 |
| 2022-05-18 | $9.35 | $13.54 | 46,200 |
| 2022-05-17 | $9.40 | $13.61 | 1,400 |
| 2022-05-16 | $9.30 | $13.47 | 32,700 |
| 2022-05-13 | $9.09 | $13.16 | 1,700 |
| 2022-05-12 | $8.82 | $12.77 | 1,500 |
| 2022-05-11 | $8.93 | $12.93 | 600 |
| 2022-05-10 | $9.15 | $13.25 | 3,100 |
| 2022-05-09 | $9.11 | $13.19 | 4,400 |
| 2022-05-06 | $9.36 | $13.55 | 18,600 |
| 2022-05-05 | $9.38 | $13.58 | 8,600 |
| 2022-05-04 | $9.67 | $14.00 | 700 |
| 2022-05-03 | $9.79 | $14.17 | 3,300 |
| 2022-05-02 | $9.23 | $13.36 | 5,600 |
| 2022-04-29 | $9.27 | $13.42 | 5,200 |
| 2022-04-28 | $9.05 | $13.10 | 1,900 |
| 2022-04-27 | $9.09 | $13.16 | 3,100 |
| 2022-04-26 | $9.19 | $13.31 | 4,400 |
| 2022-04-25 | $9.38 | $13.58 | 23,800 |
| 2022-04-22 | $9.60 | $13.90 | 4,400 |
| 2022-04-21 | $9.68 | $14.02 | 15,400 |
| 2022-04-20 | $9.93 | $14.09 | 21,600 |
| 2022-04-19 | $9.89 | $14.03 | 9,200 |
| 2022-04-18 | $10.01 | $14.20 | 3,800 |
| 2022-04-14 | $10.00 | $14.19 | 9,400 |
| 2022-04-13 | $9.90 | $14.05 | 5,800 |
| 2022-04-12 | $10.05 | $14.26 | 31,900 |
| 2022-04-11 | $9.89 | $14.03 | 4,200 |
| 2022-04-08 | $9.60 | $13.62 | 5,300 |
| 2022-04-07 | $9.82 | $13.93 | 4,900 |
| 2022-04-06 | $9.76 | $13.85 | 52,700 |
| 2022-04-05 | $9.59 | $13.61 | 8,700 |
| 2022-04-04 | $9.55 | $13.55 | 34,000 |
| 2022-04-01 | $9.31 | $13.21 | 21,400 |
| 2022-03-31 | $9.39 | $13.32 | 41,200 |
| 2022-03-30 | $9.62 | $13.65 | 3,900 |
| 2022-03-29 | $9.37 | $13.29 | 16,600 |
| 2022-03-28 | $9.52 | $13.51 | 4,300 |
| 2022-03-25 | $9.96 | $14.13 | 134,300 |
| 2022-03-24 | $9.79 | $13.89 | 9,000 |
| 2022-03-23 | $9.75 | $13.83 | 17,300 |
| 2022-03-22 | $9.71 | $13.78 | 22,200 |
| 2022-03-21 | $9.59 | $13.61 | 58,900 |
| 2022-03-18 | $9.48 | $13.45 | 11,300 |
| 2022-03-17 | $9.48 | $13.45 | 183,100 |
| 2022-03-16 | $9.25 | $13.12 | 58,800 |
| 2022-03-15 | $9.59 | $13.61 | 14,500 |
| 2022-03-14 | $9.30 | $13.20 | 67,700 |
| 2022-03-11 | $9.50 | $13.48 | 29,400 |
| 2022-03-10 | $9.50 | $13.48 | 21,500 |
| 2022-03-09 | $9.58 | $13.59 | 4,200 |
| 2022-03-08 | $10.05 | $14.26 | 49,400 |
| 2022-03-07 | $9.70 | $13.76 | 107,900 |
| 2022-03-04 | $9.10 | $12.91 | 70,300 |
| 2022-03-03 | $9.29 | $13.18 | 27,100 |
| 2022-03-02 | $9.74 | $13.82 | 52,600 |
| 2022-03-01 | $10.00 | $14.19 | 134,900 |
| 2022-02-28 | $9.65 | $13.69 | 41,100 |
| 2022-02-25 | $8.81 | $12.50 | 26,800 |
| 2022-02-24 | $8.60 | $12.20 | 92,200 |
| 2022-02-23 | $8.29 | $11.76 | 4,800 |
| 2022-02-22 | $7.94 | $11.27 | 1,900 |
| 2022-02-18 | $8.09 | $11.48 | 2,200 |
| 2022-02-17 | $8.12 | $11.52 | 800 |
| 2022-02-16 | $8.12 | $11.52 | 1,400 |
| 2022-02-15 | $8.15 | $11.56 | 2,600 |
| 2022-02-14 | $8.15 | $11.56 | 82,900 |
| 2022-02-11 | $8.15 | $11.56 | 1,600 |
| 2022-02-10 | $8.09 | $11.48 | 3,200 |
| 2022-02-09 | $7.95 | $11.28 | 6,100 |
| 2022-02-08 | $7.99 | $11.34 | 9,700 |
| 2022-02-07 | $7.83 | $11.11 | 5,200 |
| 2022-02-04 | $7.94 | $11.27 | 1,800 |
| 2022-02-03 | $7.71 | $10.94 | 2,800 |
| 2022-02-02 | $7.73 | $10.97 | 3,700 |
| 2022-02-01 | $7.97 | $11.31 | 500 |
| 2022-01-31 | $7.94 | $11.27 | 89,200 |
| 2022-01-28 | $7.98 | $11.32 | 3,500 |
| 2022-01-27 | $8.15 | $11.56 | 13,700 |
| 2022-01-26 | $8.18 | $11.61 | 1,200 |
| 2022-01-25 | $8.06 | $11.44 | 8,600 |
| 2022-01-24 | $8.05 | $11.42 | 5,200 |
| 2022-01-21 | $8.07 | $11.45 | 9,700 |
| 2022-01-20 | $8.17 | $11.59 | 3,300 |
| 2022-01-19 | $8.19 | $11.62 | 5,000 |
| 2022-01-18 | $8.12 | $11.52 | 15,400 |
| 2022-01-14 | $8.17 | $11.59 | 8,500 |
| 2022-01-13 | $8.10 | $11.49 | 300 |
| 2022-01-12 | $7.76 | $11.01 | 3,800 |
| 2022-01-11 | $7.80 | $11.07 | 19,600 |
| 2022-01-10 | $7.82 | $11.10 | 5,000 |
| 2022-01-07 | $7.54 | $10.70 | 1,300 |
| 2022-01-06 | $7.41 | $10.51 | 1,500 |
| 2022-01-05 | $7.47 | $10.60 | 4,500 |
| 2022-01-04 | $7.43 | $10.54 | 5,200 |
| 2022-01-03 | $7.40 | $10.50 | 2,200 |