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
- 2012-05-15 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 | $5.88 | $8.61 | 0 |
| 2022-12-29 | $5.88 | $8.61 | 0 |
| 2022-12-28 | $5.88 | $8.61 | 4,900 |
| 2022-12-27 | $5.75 | $8.42 | 9,100 |
| 2022-12-23 | $5.75 | $8.42 | 0 |
| 2022-12-22 | $5.75 | $8.42 | 0 |
| 2022-12-21 | $5.75 | $8.42 | 3,000 |
| 2022-12-20 | $5.60 | $8.20 | 0 |
| 2022-12-19 | $5.60 | $8.20 | 0 |
| 2022-12-16 | $5.60 | $8.20 | 300 |
| 2022-12-15 | $5.98 | $8.75 | 0 |
| 2022-12-14 | $5.98 | $8.75 | 100 |
| 2022-12-13 | $5.98 | $8.75 | 100 |
| 2022-12-12 | $5.81 | $8.50 | 100 |
| 2022-12-09 | $5.84 | $8.55 | 0 |
| 2022-12-08 | $5.84 | $8.55 | 300 |
| 2022-12-07 | $5.82 | $8.52 | 0 |
| 2022-12-06 | $5.82 | $8.52 | 0 |
| 2022-12-05 | $5.82 | $8.52 | 0 |
| 2022-12-02 | $5.82 | $8.52 | 0 |
| 2022-12-01 | $5.82 | $8.52 | 0 |
| 2022-11-30 | $5.82 | $8.52 | 0 |
| 2022-11-29 | $5.82 | $8.52 | 5,300 |
| 2022-11-28 | $5.60 | $8.20 | 0 |
| 2022-11-25 | $5.60 | $8.20 | 0 |
| 2022-11-23 | $5.60 | $8.20 | 8,600 |
| 2022-11-22 | $5.00 | $7.32 | 0 |
| 2022-11-21 | $5.00 | $7.32 | 0 |
| 2022-11-18 | $5.00 | $7.32 | 0 |
| 2022-11-17 | $5.00 | $7.32 | 0 |
| 2022-11-16 | $5.00 | $7.32 | 0 |
| 2022-11-15 | $5.00 | $7.32 | 0 |
| 2022-11-14 | $5.00 | $7.32 | 0 |
| 2022-11-11 | $5.00 | $7.32 | 0 |
| 2022-11-10 | $5.00 | $7.32 | 0 |
| 2022-11-09 | $5.00 | $7.32 | 0 |
| 2022-11-08 | $5.00 | $7.32 | 0 |
| 2022-11-07 | $5.00 | $7.32 | 0 |
| 2022-11-04 | $5.00 | $7.32 | 0 |
| 2022-11-03 | $5.00 | $7.32 | 0 |
| 2022-11-02 | $5.00 | $7.32 | 0 |
| 2022-11-01 | $5.00 | $7.32 | 1,000,000 |
| 2022-10-31 | $5.00 | $7.32 | 0 |
| 2022-10-28 | $5.00 | $7.32 | 8,000 |
| 2022-10-27 | $5.19 | $7.60 | 0 |
| 2022-10-26 | $5.19 | $7.60 | 0 |
| 2022-10-25 | $5.19 | $7.60 | 200 |
| 2022-10-24 | $4.97 | $7.28 | 0 |
| 2022-10-21 | $4.97 | $7.28 | 0 |
| 2022-10-20 | $4.97 | $7.28 | 600 |
| 2022-10-19 | $4.63 | $6.78 | 0 |
| 2022-10-18 | $4.63 | $6.78 | 0 |
| 2022-10-17 | $4.63 | $6.78 | 1,000,000 |
| 2022-10-14 | $4.63 | $6.78 | 317,100 |
| 2022-10-13 | $4.60 | $6.73 | 27,200 |
| 2022-10-12 | $4.30 | $6.29 | 64,800 |
| 2022-10-11 | $4.64 | $6.79 | 0 |
| 2022-10-10 | $4.64 | $6.79 | 0 |
| 2022-10-07 | $4.64 | $6.79 | 0 |
| 2022-10-06 | $4.64 | $6.62 | 1,000,000 |
| 2022-10-05 | $4.64 | $6.62 | 0 |
| 2022-10-04 | $4.64 | $6.62 | 300 |
| 2022-10-03 | $4.58 | $6.53 | 400 |
| 2022-09-30 | $4.23 | $6.03 | 300 |
| 2022-09-29 | $4.45 | $6.35 | 600 |
| 2022-09-28 | $4.35 | $6.21 | 0 |
| 2022-09-27 | $4.35 | $6.21 | 100 |
| 2022-09-26 | $4.43 | $6.32 | 200 |
| 2022-09-23 | $4.49 | $6.41 | 400 |
| 2022-09-22 | $4.66 | $6.65 | 29,900 |
| 2022-09-21 | $4.78 | $6.82 | 0 |
| 2022-09-20 | $4.78 | $6.82 | 400 |
| 2022-09-19 | $4.81 | $6.86 | 0 |
| 2022-09-16 | $4.81 | $6.86 | 0 |
| 2022-09-15 | $4.81 | $6.86 | 0 |
| 2022-09-14 | $4.81 | $6.86 | 0 |
| 2022-09-13 | $4.81 | $6.86 | 300 |
| 2022-09-12 | $5.00 | $7.13 | 5,000 |
| 2022-09-09 | $4.56 | $6.51 | 1,800 |
| 2022-09-08 | $4.56 | $6.51 | 6,700 |
| 2022-09-07 | $4.56 | $6.51 | 0 |
| 2022-09-06 | $4.56 | $6.51 | 0 |
| 2022-09-02 | $4.56 | $6.51 | 0 |
| 2022-09-01 | $4.56 | $6.51 | 2,500 |
| 2022-08-31 | $4.56 | $6.51 | 1,000 |
| 2022-08-30 | $4.18 | $5.96 | 0 |
| 2022-08-29 | $4.18 | $5.96 | 0 |
| 2022-08-26 | $4.18 | $5.96 | 600 |
| 2022-08-25 | $4.46 | $6.36 | 0 |
| 2022-08-24 | $4.46 | $6.36 | 100 |
| 2022-08-23 | $4.46 | $6.36 | 500,500 |
| 2022-08-22 | $4.55 | $6.49 | 1,900,200 |
| 2022-08-19 | $4.89 | $6.98 | 100 |
| 2022-08-18 | $4.89 | $6.98 | 200 |
| 2022-08-17 | $4.80 | $6.85 | 100 |
| 2022-08-16 | $4.89 | $6.98 | 200 |
| 2022-08-15 | $4.80 | $6.85 | 300 |
| 2022-08-12 | $4.68 | $6.68 | 400 |
| 2022-08-11 | $4.83 | $6.89 | 0 |
| 2022-08-10 | $4.83 | $6.89 | 1,000,900 |
| 2022-08-09 | $4.58 | $6.53 | 6,000 |
| 2022-08-08 | $4.74 | $6.76 | 1,318,300 |
| 2022-08-05 | $4.64 | $6.62 | 166,500 |
| 2022-08-04 | $4.73 | $6.75 | 3,800 |
| 2022-08-03 | $4.67 | $6.66 | 5,300 |
| 2022-08-02 | $4.49 | $6.41 | 1,800 |
| 2022-08-01 | $4.34 | $6.19 | 8,500 |
| 2022-07-29 | $4.51 | $6.43 | 9,000 |
| 2022-07-28 | $4.22 | $6.02 | 8,400 |
| 2022-07-27 | $4.24 | $6.05 | 5,700 |
| 2022-07-26 | $4.00 | $5.71 | 30,900 |
| 2022-07-25 | $4.28 | $6.11 | 5,900 |
| 2022-07-22 | $4.18 | $5.96 | 6,800 |
| 2022-07-21 | $4.03 | $5.75 | 2,400 |
| 2022-07-20 | $4.10 | $5.85 | 5,900 |
| 2022-07-19 | $4.41 | $6.29 | 11,300 |
| 2022-07-18 | $4.32 | $6.16 | 14,100 |
| 2022-07-15 | $4.07 | $5.81 | 181,900 |
| 2022-07-14 | $3.98 | $5.68 | 563,200 |
| 2022-07-13 | $4.18 | $5.96 | 1,292,600 |
| 2022-07-12 | $4.13 | $5.89 | 7,100 |
| 2022-07-11 | $4.35 | $6.21 | 2,300 |
| 2022-07-08 | $4.50 | $6.42 | 5,100 |
| 2022-07-07 | $4.40 | $6.28 | 8,600 |
| 2022-07-06 | $4.32 | $6.16 | 3,800 |
| 2022-07-05 | $4.34 | $6.19 | 1,007,000 |
| 2022-07-01 | $4.61 | $6.58 | 3,009,500 |
| 2022-06-30 | $4.35 | $6.21 | 174,200 |
| 2022-06-29 | $4.32 | $6.16 | 104,300 |
| 2022-06-28 | $4.83 | $6.89 | 516,300 |
| 2022-06-27 | $4.72 | $6.73 | 7,500 |
| 2022-06-24 | $4.60 | $6.56 | 5,300 |
| 2022-06-23 | $4.54 | $6.48 | 3,900 |
| 2022-06-22 | $4.61 | $6.58 | 54,300 |
| 2022-06-21 | $4.34 | $6.19 | 6,000 |
| 2022-06-17 | $4.47 | $6.38 | 8,100 |
| 2022-06-16 | $4.43 | $6.32 | 7,700 |
| 2022-06-15 | $4.38 | $6.25 | 12,400 |
| 2022-06-14 | $4.38 | $6.25 | 21,800 |
| 2022-06-13 | $4.35 | $6.21 | 7,900 |
| 2022-06-10 | $4.36 | $6.22 | 1,107,600 |
| 2022-06-09 | $5.05 | $7.20 | 1,909,300 |
| 2022-06-08 | $5.23 | $7.46 | 5,000 |
| 2022-06-07 | $5.24 | $7.48 | 11,300 |
| 2022-06-06 | $5.45 | $7.77 | 23,200 |
| 2022-06-03 | $5.16 | $7.36 | 6,400 |
| 2022-06-02 | $5.41 | $7.72 | 151,300 |
| 2022-06-01 | $5.36 | $7.65 | 44,000 |
| 2022-05-31 | $5.50 | $7.85 | 208,300 |
| 2022-05-27 | $5.41 | $7.72 | 5,400 |
| 2022-05-26 | $5.42 | $7.73 | 11,200 |
| 2022-05-25 | $5.20 | $7.42 | 11,300 |
| 2022-05-24 | $5.20 | $7.42 | 18,600 |
| 2022-05-23 | $5.19 | $7.40 | 10,300 |
| 2022-05-20 | $4.92 | $7.02 | 8,000 |
| 2022-05-19 | $5.09 | $7.26 | 7,600 |
| 2022-05-18 | $4.87 | $6.95 | 8,900 |
| 2022-05-17 | $5.42 | $7.73 | 4,700 |
| 2022-05-16 | $5.04 | $7.19 | 27,700 |
| 2022-05-13 | $5.06 | $7.22 | 9,300 |
| 2022-05-12 | $4.75 | $6.78 | 10,600 |
| 2022-05-11 | $4.99 | $7.12 | 10,600 |
| 2022-05-10 | $4.89 | $6.98 | 22,300 |
| 2022-05-09 | $4.66 | $6.65 | 15,500 |
| 2022-05-06 | $4.84 | $6.90 | 12,200 |
| 2022-05-05 | $4.86 | $6.93 | 18,600 |
| 2022-05-04 | $5.15 | $7.35 | 7,600 |
| 2022-05-03 | $4.96 | $7.08 | 9,700 |
| 2022-05-02 | $4.91 | $7.00 | 10,300 |
| 2022-04-29 | $5.34 | $7.62 | 3,400 |
| 2022-04-28 | $4.94 | $7.05 | 8,400 |
| 2022-04-27 | $4.95 | $7.06 | 58,600 |
| 2022-04-26 | $5.04 | $7.19 | 6,200 |
| 2022-04-25 | $5.29 | $7.55 | 7,200 |
| 2022-04-22 | $5.39 | $7.69 | 8,600 |
| 2022-04-21 | $5.58 | $7.96 | 4,000 |
| 2022-04-20 | $5.53 | $7.89 | 4,700 |
| 2022-04-19 | $5.48 | $7.82 | 5,500 |
| 2022-04-18 | $5.32 | $7.59 | 7,100 |
| 2022-04-14 | $5.26 | $7.50 | 7,900 |
| 2022-04-13 | $5.20 | $7.42 | 9,200 |
| 2022-04-12 | $5.35 | $7.63 | 4,500 |
| 2022-04-11 | $5.24 | $7.48 | 2,400 |
| 2022-04-08 | $5.12 | $7.30 | 4,900 |
| 2022-04-07 | $5.13 | $7.32 | 5,700 |
| 2022-04-06 | $5.10 | $7.28 | 8,400 |
| 2022-04-05 | $5.67 | $7.73 | 2,706,700 |
| 2022-04-04 | $5.97 | $8.14 | 9,600 |
| 2022-04-01 | $5.83 | $7.95 | 11,200 |
| 2022-03-31 | $5.72 | $7.80 | 3,700 |
| 2022-03-30 | $6.02 | $8.21 | 1,215,100 |
| 2022-03-29 | $6.02 | $8.21 | 503,700 |
| 2022-03-28 | $5.44 | $7.42 | 5,200 |
| 2022-03-25 | $5.69 | $7.76 | 9,900 |
| 2022-03-24 | $5.80 | $7.91 | 68,700 |
| 2022-03-23 | $5.95 | $8.11 | 8,500 |
| 2022-03-22 | $5.64 | $7.69 | 11,500 |
| 2022-03-21 | $5.61 | $7.65 | 8,400 |
| 2022-03-18 | $6.06 | $8.26 | 9,600 |
| 2022-03-17 | $5.64 | $7.69 | 16,100 |
| 2022-03-16 | $5.66 | $7.72 | 1,007,400 |
| 2022-03-15 | $5.81 | $7.92 | 12,500 |
| 2022-03-14 | $5.51 | $7.51 | 6,300 |
| 2022-03-11 | $5.24 | $7.14 | 38,100 |
| 2022-03-10 | $5.63 | $7.68 | 6,800 |
| 2022-03-09 | $5.27 | $7.19 | 15,200 |
| 2022-03-08 | $5.12 | $6.98 | 1,027,500 |
| 2022-03-07 | $4.64 | $6.33 | 1,157,600 |
| 2022-03-04 | $5.27 | $7.19 | 412,600 |
| 2022-03-03 | $5.90 | $8.04 | 8,600 |
| 2022-03-02 | $5.96 | $8.13 | 21,100 |
| 2022-03-01 | $5.45 | $7.43 | 11,100 |
| 2022-02-28 | $5.84 | $7.96 | 7,700 |
| 2022-02-25 | $6.09 | $8.30 | 10,100 |
| 2022-02-24 | $5.98 | $8.15 | 13,400 |
| 2022-02-23 | $6.60 | $9.00 | 8,400 |
| 2022-02-22 | $6.17 | $8.41 | 409,100 |
| 2022-02-18 | $6.73 | $9.18 | 156,700 |
| 2022-02-17 | $6.58 | $8.97 | 16,300 |
| 2022-02-16 | $6.87 | $9.37 | 6,200 |
| 2022-02-15 | $6.42 | $8.75 | 7,400 |
| 2022-02-14 | $6.46 | $8.81 | 7,400 |
| 2022-02-11 | $6.48 | $8.83 | 7,300 |
| 2022-02-10 | $7.15 | $9.75 | 7,000 |
| 2022-02-09 | $7.13 | $9.72 | 9,200 |
| 2022-02-08 | $6.99 | $9.53 | 12,600 |
| 2022-02-07 | $6.80 | $9.27 | 160,300 |
| 2022-02-04 | $6.23 | $8.49 | 15,300 |
| 2022-02-03 | $6.70 | $9.13 | 5,900 |
| 2022-02-02 | $6.82 | $9.30 | 25,000 |
| 2022-02-01 | $6.30 | $8.59 | 149,600 |
| 2022-01-31 | $6.30 | $8.59 | 322,200 |
| 2022-01-28 | $6.32 | $8.62 | 91,500 |
| 2022-01-27 | $6.32 | $8.62 | 524,400 |
| 2022-01-26 | $6.41 | $8.74 | 162,300 |
| 2022-01-25 | $6.24 | $8.51 | 17,900 |
| 2022-01-24 | $6.19 | $8.44 | 40,700 |
| 2022-01-21 | $6.38 | $8.70 | 119,200 |
| 2022-01-20 | $6.49 | $8.85 | 453,000 |
| 2022-01-19 | $6.47 | $8.82 | 208,200 |
| 2022-01-18 | $6.59 | $8.98 | 50,800 |
| 2022-01-14 | $6.56 | $8.94 | 12,700 |
| 2022-01-13 | $6.62 | $9.03 | 19,000 |
| 2022-01-12 | $6.48 | $8.83 | 5,000 |
| 2022-01-11 | $6.35 | $8.66 | 7,500 |
| 2022-01-10 | $6.35 | $8.66 | 26,600 |
| 2022-01-07 | $6.38 | $8.70 | 6,500 |
| 2022-01-06 | $6.23 | $8.49 | 24,300 |
| 2022-01-05 | $6.12 | $8.34 | 8,500 |
| 2022-01-04 | $6.08 | $8.29 | 209,100 |
| 2022-01-03 | $5.84 | $7.96 | 30,400 |