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
- 2008-06-24 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 | $6.96 | $8.10 | 24,600 |
| 2022-12-29 | $6.95 | $8.09 | 17,700 |
| 2022-12-28 | $6.87 | $7.99 | 26,600 |
| 2022-12-27 | $7.15 | $8.32 | 26,800 |
| 2022-12-23 | $7.10 | $8.26 | 22,900 |
| 2022-12-22 | $6.73 | $7.83 | 30,300 |
| 2022-12-21 | $7.02 | $8.17 | 67,800 |
| 2022-12-20 | $6.67 | $7.76 | 129,900 |
| 2022-12-19 | $6.67 | $7.76 | 121,600 |
| 2022-12-16 | $6.75 | $7.85 | 149,100 |
| 2022-12-15 | $7.02 | $8.17 | 31,100 |
| 2022-12-14 | $6.95 | $8.09 | 82,400 |
| 2022-12-13 | $6.85 | $7.95 | 81,900 |
| 2022-12-12 | $6.93 | $8.05 | 140,900 |
| 2022-12-09 | $6.95 | $8.07 | 70,800 |
| 2022-12-08 | $7.12 | $8.27 | 16,900 |
| 2022-12-07 | $7.11 | $8.25 | 99,800 |
| 2022-12-06 | $7.03 | $8.16 | 66,300 |
| 2022-12-05 | $7.38 | $8.57 | 25,300 |
| 2022-12-02 | $7.75 | $9.00 | 24,100 |
| 2022-12-01 | $7.90 | $9.17 | 35,300 |
| 2022-11-30 | $7.98 | $9.26 | 100,500 |
| 2022-11-29 | $7.97 | $9.25 | 13,900 |
| 2022-11-28 | $7.77 | $9.02 | 24,300 |
| 2022-11-25 | $8.00 | $9.29 | 91,700 |
| 2022-11-23 | $8.15 | $9.46 | 16,600 |
| 2022-11-22 | $8.19 | $9.51 | 92,200 |
| 2022-11-21 | $7.84 | $9.10 | 50,700 |
| 2022-11-18 | $7.99 | $9.28 | 96,600 |
| 2022-11-17 | $7.97 | $9.25 | 55,300 |
| 2022-11-16 | $8.03 | $9.32 | 49,600 |
| 2022-11-15 | $8.29 | $9.62 | 38,600 |
| 2022-11-14 | $8.15 | $9.46 | 63,500 |
| 2022-11-11 | $8.18 | $9.50 | 96,400 |
| 2022-11-10 | $8.09 | $9.39 | 89,800 |
| 2022-11-09 | $7.42 | $8.61 | 30,500 |
| 2022-11-08 | $7.95 | $9.23 | 39,100 |
| 2022-11-07 | $8.10 | $9.40 | 55,000 |
| 2022-11-04 | $7.91 | $9.18 | 82,100 |
| 2022-11-03 | $7.87 | $9.14 | 28,400 |
| 2022-11-02 | $7.73 | $8.97 | 31,500 |
| 2022-11-01 | $7.74 | $8.99 | 14,000 |
| 2022-10-31 | $7.79 | $9.04 | 53,900 |
| 2022-10-28 | $7.23 | $8.39 | 27,000 |
| 2022-10-27 | $7.46 | $8.66 | 53,600 |
| 2022-10-26 | $7.54 | $8.75 | 33,300 |
| 2022-10-25 | $7.44 | $8.64 | 83,800 |
| 2022-10-24 | $7.36 | $8.54 | 69,700 |
| 2022-10-21 | $7.32 | $8.50 | 72,500 |
| 2022-10-20 | $7.44 | $8.64 | 33,800 |
| 2022-10-19 | $7.52 | $8.56 | 199,700 |
| 2022-10-18 | $7.49 | $8.53 | 78,300 |
| 2022-10-17 | $7.65 | $8.71 | 104,400 |
| 2022-10-14 | $7.84 | $8.93 | 129,900 |
| 2022-10-13 | $8.60 | $9.79 | 98,700 |
| 2022-10-12 | $8.19 | $9.33 | 60,600 |
| 2022-10-11 | $7.84 | $8.93 | 61,900 |
| 2022-10-10 | $7.60 | $8.65 | 19,300 |
| 2022-10-07 | $7.70 | $8.77 | 29,500 |
| 2022-10-06 | $7.88 | $8.97 | 35,300 |
| 2022-10-05 | $7.93 | $9.03 | 41,600 |
| 2022-10-04 | $7.81 | $8.89 | 48,200 |
| 2022-10-03 | $7.46 | $8.49 | 82,200 |
| 2022-09-30 | $7.12 | $8.11 | 48,400 |
| 2022-09-29 | $7.17 | $8.16 | 24,900 |
| 2022-09-28 | $7.18 | $8.18 | 52,600 |
| 2022-09-27 | $6.81 | $7.75 | 74,700 |
| 2022-09-26 | $6.66 | $7.58 | 141,000 |
| 2022-09-23 | $7.04 | $8.02 | 205,800 |
| 2022-09-22 | $7.78 | $8.86 | 77,300 |
| 2022-09-21 | $8.08 | $9.20 | 63,900 |
| 2022-09-20 | $8.28 | $9.43 | 36,500 |
| 2022-09-19 | $8.38 | $9.54 | 45,800 |
| 2022-09-16 | $8.37 | $9.53 | 25,800 |
| 2022-09-15 | $8.71 | $9.92 | 35,700 |
| 2022-09-14 | $8.94 | $10.18 | 87,600 |
| 2022-09-13 | $8.60 | $9.77 | 90,600 |
| 2022-09-12 | $8.81 | $10.01 | 39,800 |
| 2022-09-09 | $8.60 | $9.77 | 21,700 |
| 2022-09-08 | $8.38 | $9.52 | 18,400 |
| 2022-09-07 | $8.34 | $9.48 | 37,200 |
| 2022-09-06 | $8.48 | $9.64 | 39,000 |
| 2022-09-02 | $8.72 | $9.91 | 29,600 |
| 2022-09-01 | $8.63 | $9.81 | 42,100 |
| 2022-08-31 | $8.82 | $10.02 | 79,000 |
| 2022-08-30 | $8.85 | $10.06 | 68,300 |
| 2022-08-29 | $9.08 | $10.32 | 137,900 |
| 2022-08-26 | $9.13 | $10.38 | 82,600 |
| 2022-08-25 | $9.29 | $10.56 | 64,000 |
| 2022-08-24 | $9.39 | $10.67 | 48,700 |
| 2022-08-23 | $9.04 | $10.27 | 117,500 |
| 2022-08-22 | $8.91 | $10.13 | 181,200 |
| 2022-08-19 | $8.68 | $9.87 | 104,400 |
| 2022-08-18 | $8.35 | $9.49 | 122,000 |
| 2022-08-17 | $8.15 | $9.26 | 36,200 |
| 2022-08-16 | $8.04 | $9.14 | 105,300 |
| 2022-08-15 | $7.80 | $8.87 | 93,900 |
| 2022-08-12 | $7.98 | $9.07 | 93,500 |
| 2022-08-11 | $8.07 | $9.17 | 152,600 |
| 2022-08-10 | $7.69 | $8.74 | 48,000 |
| 2022-08-09 | $7.36 | $8.37 | 46,300 |
| 2022-08-08 | $7.17 | $8.15 | 55,900 |
| 2022-08-05 | $7.31 | $8.31 | 56,800 |
| 2022-08-04 | $7.05 | $8.01 | 71,500 |
| 2022-08-03 | $7.37 | $8.38 | 15,700 |
| 2022-08-02 | $7.52 | $8.55 | 62,200 |
| 2022-08-01 | $7.40 | $8.41 | 48,600 |
| 2022-07-29 | $7.68 | $8.73 | 88,100 |
| 2022-07-28 | $7.49 | $8.51 | 28,000 |
| 2022-07-27 | $7.47 | $8.49 | 38,000 |
| 2022-07-26 | $7.27 | $8.26 | 59,500 |
| 2022-07-25 | $7.34 | $8.34 | 10,300 |
| 2022-07-22 | $6.84 | $7.77 | 10,000 |
| 2022-07-21 | $6.86 | $7.80 | 40,200 |
| 2022-07-20 | $7.16 | $8.14 | 32,100 |
| 2022-07-19 | $6.89 | $7.83 | 41,600 |
| 2022-07-18 | $6.86 | $7.80 | 26,400 |
| 2022-07-15 | $6.52 | $7.41 | 27,300 |
| 2022-07-14 | $6.45 | $7.33 | 42,700 |
| 2022-07-13 | $6.46 | $7.34 | 28,100 |
| 2022-07-12 | $6.36 | $7.23 | 33,300 |
| 2022-07-11 | $6.56 | $7.46 | 14,800 |
| 2022-07-08 | $6.64 | $7.55 | 75,100 |
| 2022-07-07 | $6.64 | $7.55 | 57,800 |
| 2022-07-06 | $6.14 | $6.98 | 182,100 |
| 2022-07-05 | $6.30 | $7.16 | 78,000 |
| 2022-07-01 | $6.89 | $7.83 | 11,700 |
| 2022-06-30 | $6.79 | $7.72 | 81,300 |
| 2022-06-29 | $7.10 | $8.07 | 48,300 |
| 2022-06-28 | $7.33 | $8.33 | 51,100 |
| 2022-06-27 | $6.99 | $7.94 | 89,500 |
| 2022-06-24 | $6.60 | $7.50 | 97,900 |
| 2022-06-23 | $6.47 | $7.35 | 184,800 |
| 2022-06-22 | $7.08 | $8.05 | 105,400 |
| 2022-06-21 | $7.43 | $8.44 | 52,000 |
| 2022-06-17 | $7.26 | $8.25 | 344,400 |
| 2022-06-16 | $7.83 | $8.90 | 144,000 |
| 2022-06-15 | $8.43 | $9.58 | 158,100 |
| 2022-06-14 | $8.25 | $9.38 | 345,800 |
| 2022-06-13 | $9.08 | $10.30 | 376,400 |
| 2022-06-10 | $9.28 | $10.53 | 95,600 |
| 2022-06-09 | $9.50 | $10.78 | 219,300 |
| 2022-06-08 | $9.83 | $11.15 | 145,700 |
| 2022-06-07 | $9.84 | $11.16 | 188,400 |
| 2022-06-06 | $9.76 | $11.07 | 200,300 |
| 2022-06-03 | $9.26 | $10.51 | 87,700 |
| 2022-06-02 | $9.47 | $10.74 | 76,500 |
| 2022-06-01 | $9.26 | $10.51 | 223,000 |
| 2022-05-31 | $9.00 | $10.21 | 142,000 |
| 2022-05-27 | $9.02 | $10.23 | 48,600 |
| 2022-05-26 | $8.93 | $10.13 | 161,800 |
| 2022-05-25 | $9.02 | $10.23 | 156,500 |
| 2022-05-24 | $8.58 | $9.73 | 108,700 |
| 2022-05-23 | $8.52 | $9.67 | 37,900 |
| 2022-05-20 | $8.24 | $9.35 | 56,800 |
| 2022-05-19 | $8.30 | $9.42 | 54,100 |
| 2022-05-18 | $8.31 | $9.43 | 83,700 |
| 2022-05-17 | $8.50 | $9.64 | 92,300 |
| 2022-05-16 | $8.05 | $9.13 | 182,400 |
| 2022-05-13 | $7.75 | $8.79 | 83,000 |
| 2022-05-12 | $7.42 | $8.42 | 188,100 |
| 2022-05-11 | $7.22 | $8.19 | 26,400 |
| 2022-05-10 | $7.14 | $8.10 | 58,100 |
| 2022-05-09 | $7.09 | $8.04 | 97,400 |
| 2022-05-06 | $7.70 | $8.74 | 80,600 |
| 2022-05-05 | $7.89 | $8.95 | 35,400 |
| 2022-05-04 | $8.06 | $9.14 | 64,500 |
| 2022-05-03 | $7.70 | $8.74 | 50,400 |
| 2022-05-02 | $7.24 | $8.21 | 39,600 |
| 2022-04-29 | $7.32 | $8.31 | 29,600 |
| 2022-04-28 | $7.43 | $8.43 | 38,000 |
| 2022-04-27 | $7.25 | $8.23 | 46,800 |
| 2022-04-26 | $7.19 | $8.16 | 30,100 |
| 2022-04-25 | $7.27 | $8.25 | 147,100 |
| 2022-04-22 | $7.19 | $8.16 | 137,500 |
| 2022-04-21 | $7.56 | $8.58 | 76,700 |
| 2022-04-20 | $8.12 | $9.21 | 66,300 |
| 2022-04-19 | $7.89 | $8.95 | 97,300 |
| 2022-04-18 | $8.15 | $9.25 | 199,600 |
| 2022-04-14 | $7.92 | $8.99 | 110,400 |
| 2022-04-13 | $7.81 | $8.86 | 108,200 |
| 2022-04-12 | $7.48 | $8.49 | 162,200 |
| 2022-04-11 | $7.38 | $8.37 | 70,900 |
| 2022-04-08 | $7.54 | $8.55 | 82,000 |
| 2022-04-07 | $7.39 | $8.38 | 53,000 |
| 2022-04-06 | $7.17 | $8.14 | 129,000 |
| 2022-04-05 | $7.15 | $8.11 | 189,200 |
| 2022-04-04 | $6.96 | $7.90 | 109,500 |
| 2022-04-01 | $6.95 | $7.89 | 123,300 |
| 2022-03-31 | $6.67 | $7.57 | 62,500 |
| 2022-03-30 | $6.63 | $7.52 | 50,900 |
| 2022-03-29 | $6.61 | $7.50 | 180,200 |
| 2022-03-28 | $6.64 | $7.53 | 139,000 |
| 2022-03-25 | $6.82 | $7.74 | 393,000 |
| 2022-03-24 | $6.23 | $7.07 | 118,800 |
| 2022-03-23 | $5.89 | $6.68 | 63,000 |
| 2022-03-22 | $5.83 | $6.61 | 60,900 |
| 2022-03-21 | $5.80 | $6.58 | 72,000 |
| 2022-03-18 | $5.45 | $6.18 | 68,300 |
| 2022-03-17 | $5.54 | $6.29 | 63,600 |
| 2022-03-16 | $5.17 | $5.87 | 162,100 |
| 2022-03-15 | $5.09 | $5.78 | 87,300 |
| 2022-03-14 | $5.07 | $5.75 | 90,300 |
| 2022-03-11 | $5.39 | $6.11 | 100,700 |
| 2022-03-10 | $5.53 | $6.27 | 55,400 |
| 2022-03-09 | $5.34 | $6.05 | 57,500 |
| 2022-03-08 | $5.39 | $6.11 | 95,100 |
| 2022-03-07 | $5.44 | $6.16 | 169,700 |
| 2022-03-04 | $5.57 | $6.31 | 67,700 |
| 2022-03-03 | $5.46 | $6.19 | 63,400 |
| 2022-03-02 | $5.51 | $6.24 | 58,300 |
| 2022-03-01 | $5.42 | $6.14 | 84,400 |
| 2022-02-28 | $5.32 | $6.03 | 60,400 |
| 2022-02-25 | $5.22 | $5.91 | 48,000 |
| 2022-02-24 | $5.04 | $5.71 | 109,200 |
| 2022-02-23 | $5.02 | $5.69 | 85,200 |
| 2022-02-22 | $4.97 | $5.63 | 117,600 |
| 2022-02-18 | $4.95 | $5.61 | 34,600 |
| 2022-02-17 | $5.11 | $5.79 | 67,000 |
| 2022-02-16 | $5.36 | $6.07 | 78,600 |
| 2022-02-15 | $5.13 | $5.81 | 207,300 |
| 2022-02-14 | $5.10 | $5.78 | 59,700 |
| 2022-02-11 | $5.11 | $5.79 | 110,800 |
| 2022-02-10 | $5.07 | $5.74 | 240,400 |
| 2022-02-09 | $5.25 | $5.95 | 21,900 |
| 2022-02-08 | $5.04 | $5.71 | 105,400 |
| 2022-02-07 | $5.35 | $6.06 | 44,600 |
| 2022-02-04 | $5.42 | $6.14 | 67,500 |
| 2022-02-03 | $5.40 | $6.12 | 72,900 |
| 2022-02-02 | $5.46 | $6.19 | 125,800 |
| 2022-02-01 | $5.14 | $5.82 | 19,600 |
| 2022-01-31 | $4.95 | $5.61 | 50,700 |
| 2022-01-28 | $4.92 | $5.57 | 78,500 |
| 2022-01-27 | $4.77 | $5.40 | 30,600 |
| 2022-01-26 | $4.69 | $5.31 | 61,700 |
| 2022-01-25 | $4.77 | $5.40 | 23,900 |
| 2022-01-24 | $4.59 | $5.20 | 217,600 |
| 2022-01-21 | $4.53 | $5.13 | 152,100 |
| 2022-01-20 | $4.86 | $5.51 | 123,300 |
| 2022-01-19 | $5.09 | $5.77 | 170,900 |
| 2022-01-18 | $5.36 | $6.07 | 171,900 |
| 2022-01-14 | $5.47 | $6.20 | 53,600 |
| 2022-01-13 | $5.50 | $6.23 | 21,900 |
| 2022-01-12 | $5.85 | $6.63 | 51,400 |
| 2022-01-11 | $5.57 | $6.31 | 57,700 |
| 2022-01-10 | $5.32 | $6.03 | 42,100 |
| 2022-01-07 | $5.12 | $5.80 | 44,200 |
| 2022-01-06 | $4.98 | $5.64 | 43,800 |
| 2022-01-05 | $4.93 | $5.59 | 30,800 |
| 2022-01-04 | $5.07 | $5.74 | 30,100 |
| 2022-01-03 | $5.05 | $5.72 | 21,100 |