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
- 2020-10-01 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 | $9.09 | $9.09 | 5,600 |
| 2022-12-29 | $8.75 | $8.75 | 84,600 |
| 2022-12-28 | $9.40 | $9.40 | 17,400 |
| 2022-12-27 | $9.44 | $9.44 | 300 |
| 2022-12-23 | $9.55 | $9.55 | 600 |
| 2022-12-22 | $9.35 | $9.35 | 4,600 |
| 2022-12-21 | $9.35 | $9.35 | 4,200 |
| 2022-12-20 | $9.30 | $9.30 | 2,400 |
| 2022-12-19 | $9.35 | $9.35 | 3,500 |
| 2022-12-16 | $9.35 | $9.35 | 0 |
| 2022-12-15 | $9.35 | $9.35 | 13,900 |
| 2022-12-14 | $9.28 | $9.28 | 15,300 |
| 2022-12-13 | $9.20 | $9.20 | 20,800 |
| 2022-12-12 | $8.91 | $8.91 | 9,200 |
| 2022-12-09 | $9.27 | $9.27 | 5,500 |
| 2022-12-08 | $9.27 | $9.27 | 6,200 |
| 2022-12-07 | $9.34 | $9.34 | 3,300 |
| 2022-12-06 | $9.32 | $9.31 | 3,900 |
| 2022-12-05 | $9.31 | $9.31 | 5,000 |
| 2022-12-02 | $9.27 | $9.27 | 1,200 |
| 2022-12-01 | $9.32 | $9.32 | 8,700 |
| 2022-11-30 | $9.31 | $9.31 | 2,200 |
| 2022-11-29 | $9.30 | $9.30 | 13,900 |
| 2022-11-28 | $9.39 | $9.39 | 16,900 |
| 2022-11-25 | $9.50 | $9.50 | 0 |
| 2022-11-23 | $9.50 | $9.50 | 600 |
| 2022-11-22 | $9.45 | $9.45 | 12,800 |
| 2022-11-21 | $9.32 | $9.31 | 40,100 |
| 2022-11-18 | $7.49 | $7.49 | 300 |
| 2022-11-17 | $7.49 | $7.49 | 4,200 |
| 2022-11-16 | $7.35 | $7.35 | 10,300 |
| 2022-11-15 | $7.33 | $7.33 | 8,300 |
| 2022-11-14 | $7.60 | $7.60 | 300 |
| 2022-11-11 | $7.60 | $7.60 | 1,200 |
| 2022-11-10 | $7.60 | $7.60 | 2,100 |
| 2022-11-09 | $7.70 | $7.70 | 9,000 |
| 2022-11-08 | $7.40 | $7.40 | 3,000 |
| 2022-11-07 | $7.34 | $7.34 | 2,900 |
| 2022-11-04 | $7.39 | $7.39 | 2,900 |
| 2022-11-03 | $7.35 | $7.35 | 500 |
| 2022-11-02 | $7.35 | $7.35 | 1,500 |
| 2022-11-01 | $7.35 | $7.35 | 1,200 |
| 2022-10-31 | $7.27 | $7.27 | 7,900 |
| 2022-10-28 | $7.34 | $7.34 | 4,500 |
| 2022-10-27 | $7.52 | $7.52 | 0 |
| 2022-10-26 | $7.52 | $7.52 | 1,500 |
| 2022-10-25 | $7.34 | $7.34 | 2,000 |
| 2022-10-24 | $7.35 | $7.35 | 1,900 |
| 2022-10-21 | $7.25 | $7.25 | 200 |
| 2022-10-20 | $7.25 | $7.25 | 7,600 |
| 2022-10-19 | $7.27 | $7.27 | 500 |
| 2022-10-18 | $7.27 | $7.27 | 3,600 |
| 2022-10-17 | $7.34 | $7.34 | 2,600 |
| 2022-10-14 | $7.19 | $7.19 | 5,300 |
| 2022-10-13 | $7.20 | $7.20 | 200 |
| 2022-10-12 | $7.20 | $7.20 | 100 |
| 2022-10-11 | $7.26 | $7.26 | 7,400 |
| 2022-10-10 | $7.39 | $7.39 | 100 |
| 2022-10-07 | $7.35 | $7.35 | 1,800 |
| 2022-10-06 | $7.35 | $7.35 | 500 |
| 2022-10-05 | $7.35 | $7.35 | 9,400 |
| 2022-10-04 | $7.50 | $7.50 | 8,000 |
| 2022-10-03 | $7.80 | $7.80 | 9,900 |
| 2022-09-30 | $7.99 | $7.99 | 1,600 |
| 2022-09-29 | $7.99 | $7.99 | 300 |
| 2022-09-28 | $7.95 | $7.95 | 14,500 |
| 2022-09-27 | $7.71 | $7.71 | 8,900 |
| 2022-09-26 | $7.89 | $7.89 | 1,200 |
| 2022-09-23 | $8.00 | $8.00 | 1,900 |
| 2022-09-22 | $8.20 | $8.20 | 27,600 |
| 2022-09-21 | $8.94 | $8.94 | 2,100 |
| 2022-09-20 | $8.98 | $8.98 | 0 |
| 2022-09-19 | $8.98 | $8.98 | 0 |
| 2022-09-16 | $8.98 | $8.98 | 0 |
| 2022-09-15 | $8.98 | $8.98 | 7,200 |
| 2022-09-14 | $9.10 | $9.10 | 1,000 |
| 2022-09-13 | $9.19 | $9.19 | 0 |
| 2022-09-12 | $9.19 | $9.19 | 0 |
| 2022-09-09 | $9.19 | $9.19 | 2,100 |
| 2022-09-08 | $9.05 | $9.05 | 9,300 |
| 2022-09-07 | $9.00 | $9.00 | 1,900 |
| 2022-09-06 | $9.27 | $9.27 | 0 |
| 2022-09-02 | $9.27 | $9.27 | 100 |
| 2022-09-01 | $9.27 | $9.27 | 4,300 |
| 2022-08-31 | $9.29 | $9.29 | 800 |
| 2022-08-30 | $9.42 | $9.42 | 0 |
| 2022-08-29 | $9.42 | $9.42 | 500 |
| 2022-08-26 | $9.35 | $9.35 | 3,600 |
| 2022-08-25 | $9.50 | $9.50 | 800 |
| 2022-08-24 | $9.55 | $9.55 | 4,900 |
| 2022-08-23 | $9.60 | $9.60 | 0 |
| 2022-08-22 | $9.60 | $9.60 | 1,100 |
| 2022-08-19 | $9.60 | $9.60 | 0 |
| 2022-08-18 | $9.60 | $9.60 | 5,100 |
| 2022-08-17 | $9.50 | $9.50 | 0 |
| 2022-08-16 | $9.50 | $9.50 | 5,200 |
| 2022-08-15 | $9.00 | $9.00 | 205,700 |
| 2022-08-12 | $9.50 | $9.50 | 100 |
| 2022-08-11 | $9.50 | $9.50 | 4,000 |
| 2022-08-10 | $9.60 | $9.60 | 10,400 |
| 2022-08-09 | $8.91 | $8.91 | 1,200 |
| 2022-08-08 | $8.90 | $8.90 | 2,000 |
| 2022-08-05 | $8.79 | $8.79 | 700 |
| 2022-08-04 | $8.71 | $8.71 | 3,900 |
| 2022-08-03 | $8.71 | $8.71 | 6,500 |
| 2022-08-02 | $8.19 | $8.19 | 4,000 |
| 2022-08-01 | $8.10 | $8.10 | 0 |
| 2022-07-29 | $8.10 | $8.10 | 5,900 |
| 2022-07-28 | $8.10 | $8.10 | 0 |
| 2022-07-27 | $8.10 | $8.10 | 500 |
| 2022-07-26 | $8.10 | $8.10 | 2,500 |
| 2022-07-25 | $8.05 | $8.05 | 0 |
| 2022-07-22 | $8.05 | $8.05 | 2,100 |
| 2022-07-21 | $8.10 | $8.10 | 2,600 |
| 2022-07-20 | $8.15 | $8.15 | 4,800 |
| 2022-07-19 | $8.25 | $8.25 | 400 |
| 2022-07-18 | $8.09 | $8.09 | 3,500 |
| 2022-07-15 | $8.00 | $8.00 | 900 |
| 2022-07-14 | $8.00 | $8.00 | 0 |
| 2022-07-13 | $8.00 | $8.00 | 2,800 |
| 2022-07-12 | $8.00 | $8.00 | 1,500 |
| 2022-07-11 | $8.10 | $8.10 | 9,800 |
| 2022-07-08 | $7.84 | $7.84 | 7,600 |
| 2022-07-07 | $7.74 | $7.74 | 600 |
| 2022-07-06 | $7.65 | $7.65 | 2,000 |
| 2022-07-05 | $7.72 | $7.72 | 500 |
| 2022-07-01 | $7.60 | $7.60 | 5,700 |
| 2022-06-30 | $7.20 | $7.20 | 2,500 |
| 2022-06-29 | $7.39 | $7.39 | 700 |
| 2022-06-28 | $7.40 | $7.40 | 3,000 |
| 2022-06-27 | $7.20 | $7.20 | 200 |
| 2022-06-24 | $7.05 | $7.05 | 500 |
| 2022-06-23 | $7.05 | $7.05 | 1,700 |
| 2022-06-22 | $7.11 | $7.11 | 14,600 |
| 2022-06-21 | $7.40 | $7.40 | 4,900 |
| 2022-06-17 | $7.50 | $7.50 | 300 |
| 2022-06-16 | $7.45 | $7.45 | 13,300 |
| 2022-06-15 | $7.71 | $7.71 | 4,900 |
| 2022-06-14 | $7.69 | $7.69 | 500 |
| 2022-06-13 | $7.62 | $7.62 | 3,600 |
| 2022-06-10 | $7.70 | $7.70 | 7,200 |
| 2022-06-09 | $7.70 | $7.70 | 7,300 |
| 2022-06-08 | $7.70 | $7.70 | 3,000 |
| 2022-06-07 | $7.70 | $7.70 | 13,500 |
| 2022-06-06 | $7.69 | $7.69 | 15,300 |
| 2022-06-03 | $7.55 | $7.55 | 2,200 |
| 2022-06-02 | $7.61 | $7.61 | 6,700 |
| 2022-06-01 | $7.44 | $7.44 | 5,900 |
| 2022-05-31 | $7.35 | $7.35 | 28,800 |
| 2022-05-27 | $7.34 | $7.34 | 96,300 |
| 2022-05-26 | $7.42 | $7.42 | 19,700 |
| 2022-05-25 | $7.40 | $7.40 | 17,900 |
| 2022-05-24 | $7.39 | $7.39 | 59,300 |
| 2022-05-23 | $7.89 | $7.89 | 33,400 |
| 2022-05-20 | $8.10 | $8.10 | 21,800 |
| 2022-05-19 | $8.18 | $8.18 | 18,500 |
| 2022-05-18 | $8.27 | $8.27 | 15,900 |
| 2022-05-17 | $8.44 | $8.44 | 3,500 |
| 2022-05-16 | $8.51 | $8.51 | 0 |
| 2022-05-13 | $8.51 | $8.51 | 20,300 |
| 2022-05-12 | $8.59 | $8.59 | 21,600 |
| 2022-05-11 | $8.84 | $8.84 | 22,100 |
| 2022-05-10 | $8.99 | $8.99 | 4,000 |
| 2022-05-09 | $9.00 | $9.00 | 5,100 |
| 2022-05-06 | $9.28 | $9.28 | 200 |
| 2022-05-05 | $9.19 | $9.19 | 4,600 |
| 2022-05-04 | $9.14 | $9.14 | 7,600 |
| 2022-05-03 | $9.11 | $9.11 | 10,700 |
| 2022-05-02 | $9.20 | $9.19 | 13,800 |
| 2022-04-29 | $9.30 | $9.30 | 3,000 |
| 2022-04-28 | $9.35 | $9.35 | 2,600 |
| 2022-04-27 | $9.39 | $9.39 | 3,600 |
| 2022-04-26 | $9.40 | $9.40 | 14,400 |
| 2022-04-25 | $9.50 | $9.50 | 5,800 |
| 2022-04-22 | $9.41 | $9.41 | 10,900 |
| 2022-04-21 | $9.61 | $9.61 | 9,600 |
| 2022-04-20 | $9.59 | $9.59 | 11,300 |
| 2022-04-19 | $9.70 | $9.70 | 0 |
| 2022-04-18 | $9.70 | $9.70 | 3,100 |
| 2022-04-14 | $9.74 | $9.74 | 400 |
| 2022-04-13 | $9.73 | $9.73 | 500 |
| 2022-04-12 | $9.80 | $9.80 | 100 |
| 2022-04-11 | $9.90 | $9.90 | 10,300 |
| 2022-04-08 | $9.86 | $9.86 | 3,300 |
| 2022-04-07 | $9.76 | $9.76 | 10,700 |
| 2022-04-06 | $9.75 | $9.75 | 19,200 |
| 2022-04-05 | $9.91 | $9.91 | 5,200 |
| 2022-04-04 | $9.77 | $9.77 | 4,400 |
| 2022-04-01 | $9.95 | $9.95 | 31,900 |
| 2022-03-31 | $9.78 | $9.78 | 500 |
| 2022-03-30 | $10.05 | $10.05 | 6,900 |
| 2022-03-29 | $10.12 | $10.12 | 7,000 |
| 2022-03-28 | $10.08 | $10.08 | 3,700 |
| 2022-03-25 | $10.18 | $10.18 | 4,500 |
| 2022-03-24 | $10.05 | $10.05 | 43,100 |
| 2022-03-23 | $10.00 | $10.00 | 1,800 |
| 2022-03-22 | $10.00 | $10.00 | 42,400 |
| 2022-03-21 | $9.90 | $9.90 | 17,300 |
| 2022-03-18 | $10.00 | $10.00 | 15,100 |
| 2022-03-17 | $10.04 | $10.04 | 34,300 |
| 2022-03-16 | $9.90 | $9.90 | 54,700 |
| 2022-03-15 | $10.05 | $10.05 | 39,500 |
| 2022-03-14 | $10.00 | $10.00 | 27,600 |
| 2022-03-11 | $10.12 | $10.12 | 46,700 |
| 2022-03-10 | $10.21 | $10.21 | 17,100 |
| 2022-03-09 | $10.50 | $10.50 | 12,400 |
| 2022-03-08 | $10.51 | $10.51 | 15,000 |
| 2022-03-07 | $10.75 | $10.75 | 30,000 |
| 2022-03-04 | $11.25 | $11.25 | 24,600 |
| 2022-03-03 | $11.46 | $11.46 | 26,100 |
| 2022-03-02 | $11.54 | $11.54 | 50,500 |
| 2022-03-01 | $11.50 | $11.50 | 9,800 |
| 2022-02-28 | $11.50 | $11.50 | 36,200 |
| 2022-02-25 | $11.50 | $11.50 | 68,000 |
| 2022-02-24 | $11.60 | $11.60 | 55,100 |
| 2022-02-23 | $11.75 | $11.75 | 48,600 |
| 2022-02-22 | $11.75 | $11.75 | 6,300 |
| 2022-02-18 | $11.75 | $11.75 | 23,600 |
| 2022-02-17 | $11.80 | $11.80 | 1,100 |
| 2022-02-16 | $11.80 | $11.80 | 1,600 |
| 2022-02-15 | $11.77 | $11.77 | 4,700 |
| 2022-02-14 | $11.78 | $11.78 | 31,900 |
| 2022-02-11 | $11.75 | $11.75 | 23,000 |
| 2022-02-10 | $11.78 | $11.77 | 30,300 |
| 2022-02-09 | $11.75 | $11.75 | 1,600 |
| 2022-02-08 | $12.00 | $12.00 | 11,600 |
| 2022-02-07 | $11.25 | $11.25 | 1,800 |
| 2022-02-04 | $11.24 | $11.24 | 2,500 |
| 2022-02-03 | $11.15 | $11.15 | 91,900 |
| 2022-02-02 | $11.12 | $11.12 | 13,000 |
| 2022-02-01 | $11.19 | $11.19 | 34,100 |
| 2022-01-31 | $11.04 | $11.04 | 3,200 |
| 2022-01-28 | $11.00 | $11.00 | 9,400 |
| 2022-01-27 | $10.71 | $10.71 | 1,700 |
| 2022-01-26 | $11.00 | $11.00 | 2,000 |
| 2022-01-25 | $10.70 | $10.70 | 29,300 |
| 2022-01-24 | $10.71 | $10.71 | 29,900 |
| 2022-01-21 | $10.65 | $10.65 | 36,600 |
| 2022-01-20 | $10.65 | $10.65 | 25,400 |
| 2022-01-19 | $10.95 | $10.95 | 16,700 |
| 2022-01-18 | $10.30 | $10.30 | 16,200 |
| 2022-01-14 | $10.34 | $10.34 | 60,100 |
| 2022-01-13 | $10.18 | $10.18 | 8,000 |
| 2022-01-12 | $10.35 | $10.35 | 4,300 |
| 2022-01-11 | $10.25 | $10.25 | 33,800 |
| 2022-01-10 | $10.50 | $10.50 | 7,700 |
| 2022-01-07 | $10.59 | $10.58 | 7,700 |
| 2022-01-06 | $10.60 | $10.60 | 2,400 |
| 2022-01-05 | $10.60 | $10.60 | 7,800 |
| 2022-01-04 | $10.80 | $10.80 | 10,900 |
| 2022-01-03 | $10.71 | $10.71 | 5,700 |