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
- 2012-06-19 to 2026-08-28
- 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 | $8.29 | $10.21 | 0 |
| 2022-12-29 | $8.29 | $10.21 | 0 |
| 2022-12-28 | $8.29 | $10.21 | 245 |
| 2022-12-27 | $8.20 | $10.11 | 0 |
| 2022-12-23 | $8.20 | $10.11 | 179 |
| 2022-12-22 | $8.60 | $10.60 | 0 |
| 2022-12-21 | $8.60 | $10.60 | 0 |
| 2022-12-20 | $8.60 | $10.60 | 100 |
| 2022-12-19 | $8.49 | $10.47 | 0 |
| 2022-12-16 | $8.49 | $10.47 | 158 |
| 2022-12-15 | $8.51 | $10.49 | 0 |
| 2022-12-14 | $8.51 | $10.49 | 0 |
| 2022-12-13 | $8.51 | $10.49 | 0 |
| 2022-12-12 | $8.51 | $10.49 | 0 |
| 2022-12-09 | $8.51 | $10.49 | 0 |
| 2022-12-08 | $8.51 | $10.49 | 100 |
| 2022-12-07 | $7.75 | $9.55 | 0 |
| 2022-12-06 | $7.75 | $9.55 | 0 |
| 2022-12-05 | $7.75 | $9.55 | 0 |
| 2022-12-02 | $7.75 | $9.55 | 0 |
| 2022-12-01 | $7.75 | $9.55 | 0 |
| 2022-11-30 | $7.75 | $9.55 | 0 |
| 2022-11-29 | $7.75 | $9.55 | 0 |
| 2022-11-28 | $7.75 | $9.55 | 160 |
| 2022-11-25 | $7.70 | $9.49 | 0 |
| 2022-11-23 | $7.70 | $9.49 | 728 |
| 2022-11-22 | $7.48 | $9.22 | 201 |
| 2022-11-21 | $6.87 | $8.47 | 0 |
| 2022-11-18 | $6.87 | $8.47 | 0 |
| 2022-11-17 | $6.87 | $8.47 | 254 |
| 2022-11-16 | $7.07 | $8.72 | 0 |
| 2022-11-15 | $7.07 | $8.72 | 0 |
| 2022-11-14 | $7.07 | $8.72 | 0 |
| 2022-11-11 | $7.07 | $8.72 | 0 |
| 2022-11-10 | $7.07 | $8.72 | 0 |
| 2022-11-09 | $7.07 | $8.72 | 0 |
| 2022-11-08 | $7.07 | $8.72 | 0 |
| 2022-11-07 | $7.07 | $8.72 | 0 |
| 2022-11-04 | $7.07 | $8.72 | 0 |
| 2022-11-03 | $7.07 | $8.72 | 0 |
| 2022-11-02 | $7.07 | $8.72 | 35,759 |
| 2022-11-01 | $6.72 | $8.28 | 0 |
| 2022-10-31 | $6.72 | $8.28 | 0 |
| 2022-10-28 | $6.72 | $8.28 | 0 |
| 2022-10-27 | $6.72 | $8.28 | 0 |
| 2022-10-26 | $6.72 | $8.17 | 0 |
| 2022-10-25 | $6.72 | $8.17 | 0 |
| 2022-10-24 | $6.72 | $8.17 | 556 |
| 2022-10-21 | $6.93 | $8.43 | 0 |
| 2022-10-20 | $6.93 | $8.43 | 303 |
| 2022-10-19 | $7.01 | $8.53 | 0 |
| 2022-10-18 | $7.01 | $8.53 | 0 |
| 2022-10-17 | $7.01 | $8.53 | 0 |
| 2022-10-14 | $7.01 | $8.53 | 0 |
| 2022-10-13 | $7.01 | $8.53 | 0 |
| 2022-10-12 | $7.01 | $8.53 | 0 |
| 2022-10-11 | $7.01 | $8.53 | 2,141 |
| 2022-10-10 | $7.02 | $8.54 | 0 |
| 2022-10-07 | $7.02 | $8.54 | 910 |
| 2022-10-06 | $7.09 | $8.63 | 155 |
| 2022-10-05 | $6.92 | $8.42 | 447 |
| 2022-10-04 | $6.98 | $8.49 | 0 |
| 2022-10-03 | $6.98 | $8.49 | 200 |
| 2022-09-30 | $6.85 | $8.34 | 6,075 |
| 2022-09-29 | $7.09 | $8.63 | 196 |
| 2022-09-28 | $6.76 | $8.23 | 1,000 |
| 2022-09-27 | $6.68 | $8.13 | 19,814 |
| 2022-09-26 | $7.38 | $8.98 | 0 |
| 2022-09-23 | $7.38 | $8.98 | 0 |
| 2022-09-22 | $7.38 | $8.98 | 151 |
| 2022-09-21 | $7.73 | $9.41 | 0 |
| 2022-09-20 | $7.73 | $9.41 | 0 |
| 2022-09-19 | $7.73 | $9.41 | 0 |
| 2022-09-16 | $7.73 | $9.41 | 0 |
| 2022-09-15 | $7.73 | $9.41 | 567 |
| 2022-09-14 | $7.80 | $9.49 | 0 |
| 2022-09-13 | $7.80 | $9.49 | 0 |
| 2022-09-12 | $7.80 | $9.49 | 1,723 |
| 2022-09-09 | $7.75 | $9.43 | 937 |
| 2022-09-08 | $7.32 | $8.91 | 0 |
| 2022-09-07 | $7.32 | $8.91 | 0 |
| 2022-09-06 | $7.32 | $8.91 | 0 |
| 2022-09-02 | $7.32 | $8.91 | 153 |
| 2022-09-01 | $7.55 | $9.19 | 326 |
| 2022-08-31 | $7.48 | $9.10 | 603 |
| 2022-08-30 | $7.26 | $8.84 | 0 |
| 2022-08-29 | $7.26 | $8.84 | 0 |
| 2022-08-26 | $7.26 | $8.84 | 675 |
| 2022-08-25 | $7.30 | $8.88 | 0 |
| 2022-08-24 | $7.30 | $8.88 | 173 |
| 2022-08-23 | $7.64 | $9.30 | 202 |
| 2022-08-22 | $7.78 | $9.47 | 0 |
| 2022-08-19 | $7.78 | $9.47 | 0 |
| 2022-08-18 | $7.78 | $9.47 | 0 |
| 2022-08-17 | $7.78 | $9.47 | 922 |
| 2022-08-16 | $7.09 | $8.63 | 0 |
| 2022-08-15 | $7.09 | $8.63 | 0 |
| 2022-08-12 | $7.09 | $8.63 | 0 |
| 2022-08-11 | $7.09 | $8.63 | 0 |
| 2022-08-10 | $7.09 | $8.63 | 123 |
| 2022-08-09 | $7.06 | $8.59 | 0 |
| 2022-08-08 | $7.06 | $8.59 | 257 |
| 2022-08-05 | $6.78 | $8.25 | 0 |
| 2022-08-04 | $6.78 | $8.25 | 149 |
| 2022-08-03 | $6.96 | $8.47 | 0 |
| 2022-08-02 | $6.96 | $8.47 | 0 |
| 2022-08-01 | $6.96 | $8.47 | 0 |
| 2022-07-29 | $6.96 | $8.47 | 178 |
| 2022-07-28 | $6.57 | $8.00 | 0 |
| 2022-07-27 | $6.57 | $8.00 | 0 |
| 2022-07-26 | $6.57 | $8.00 | 0 |
| 2022-07-25 | $6.57 | $8.00 | 1,700 |
| 2022-07-22 | $6.32 | $7.69 | 2,081 |
| 2022-07-21 | $6.24 | $7.59 | 1,163 |
| 2022-07-20 | $5.91 | $7.19 | 629 |
| 2022-07-19 | $6.19 | $7.53 | 558 |
| 2022-07-18 | $6.43 | $7.83 | 0 |
| 2022-07-15 | $6.43 | $7.83 | 0 |
| 2022-07-14 | $6.43 | $7.83 | 0 |
| 2022-07-13 | $6.43 | $7.83 | 0 |
| 2022-07-12 | $6.43 | $7.83 | 0 |
| 2022-07-11 | $6.43 | $7.83 | 100 |
| 2022-07-08 | $6.40 | $7.79 | 0 |
| 2022-07-07 | $6.40 | $7.79 | 0 |
| 2022-07-06 | $6.40 | $7.79 | 0 |
| 2022-07-05 | $6.40 | $7.79 | 0 |
| 2022-07-01 | $6.40 | $7.79 | 0 |
| 2022-06-30 | $6.40 | $7.79 | 126 |
| 2022-06-29 | $6.49 | $7.90 | 0 |
| 2022-06-28 | $6.49 | $7.90 | 0 |
| 2022-06-27 | $6.49 | $7.90 | 0 |
| 2022-06-24 | $6.49 | $7.90 | 226 |
| 2022-06-23 | $6.00 | $7.30 | 0 |
| 2022-06-22 | $6.00 | $7.30 | 0 |
| 2022-06-21 | $6.00 | $7.30 | 0 |
| 2022-06-17 | $6.00 | $7.30 | 157 |
| 2022-06-16 | $6.20 | $7.54 | 2,029 |
| 2022-06-15 | $6.36 | $7.74 | 0 |
| 2022-06-14 | $6.36 | $7.74 | 0 |
| 2022-06-13 | $6.36 | $7.74 | 279 |
| 2022-06-10 | $6.58 | $8.01 | 0 |
| 2022-06-09 | $6.58 | $8.01 | 0 |
| 2022-06-08 | $6.58 | $8.01 | 0 |
| 2022-06-07 | $6.58 | $8.01 | 0 |
| 2022-06-06 | $6.58 | $8.01 | 0 |
| 2022-06-03 | $6.58 | $8.01 | 0 |
| 2022-06-02 | $6.58 | $8.01 | 0 |
| 2022-06-01 | $6.58 | $8.01 | 225 |
| 2022-05-31 | $6.59 | $8.01 | 194 |
| 2022-05-27 | $6.62 | $8.05 | 354 |
| 2022-05-26 | $6.54 | $7.96 | 0 |
| 2022-05-25 | $6.54 | $7.79 | 735 |
| 2022-05-24 | $6.51 | $7.75 | 500 |
| 2022-05-23 | $6.26 | $7.45 | 0 |
| 2022-05-20 | $6.26 | $7.45 | 0 |
| 2022-05-19 | $6.26 | $7.45 | 659 |
| 2022-05-18 | $6.19 | $7.37 | 0 |
| 2022-05-17 | $6.19 | $7.37 | 0 |
| 2022-05-16 | $6.19 | $7.37 | 157 |
| 2022-05-13 | $5.80 | $6.90 | 0 |
| 2022-05-12 | $5.80 | $6.90 | 585 |
| 2022-05-11 | $5.95 | $7.08 | 0 |
| 2022-05-10 | $5.95 | $7.08 | 387 |
| 2022-05-09 | $6.00 | $7.14 | 0 |
| 2022-05-06 | $6.00 | $7.14 | 938 |
| 2022-05-05 | $6.01 | $7.15 | 761 |
| 2022-05-04 | $6.18 | $7.36 | 0 |
| 2022-05-03 | $6.18 | $7.36 | 0 |
| 2022-05-02 | $6.18 | $7.36 | 151 |
| 2022-04-29 | $6.20 | $7.37 | 292 |
| 2022-04-28 | $6.12 | $7.29 | 259 |
| 2022-04-27 | $6.35 | $7.55 | 0 |
| 2022-04-26 | $6.35 | $7.55 | 228 |
| 2022-04-25 | $6.55 | $7.79 | 500 |
| 2022-04-22 | $6.70 | $7.98 | 0 |
| 2022-04-21 | $6.70 | $7.98 | 0 |
| 2022-04-20 | $6.70 | $7.98 | 0 |
| 2022-04-19 | $6.70 | $7.98 | 0 |
| 2022-04-18 | $6.70 | $7.98 | 0 |
| 2022-04-14 | $6.70 | $7.98 | 600 |
| 2022-04-13 | $6.90 | $8.21 | 0 |
| 2022-04-12 | $6.90 | $8.21 | 0 |
| 2022-04-11 | $6.90 | $8.21 | 0 |
| 2022-04-08 | $6.90 | $8.21 | 0 |
| 2022-04-07 | $6.90 | $8.21 | 1,580 |
| 2022-04-06 | $7.10 | $8.45 | 0 |
| 2022-04-05 | $7.10 | $8.45 | 0 |
| 2022-04-04 | $7.10 | $8.45 | 0 |
| 2022-04-01 | $7.10 | $8.45 | 0 |
| 2022-03-31 | $7.10 | $8.45 | 386 |
| 2022-03-30 | $6.90 | $8.22 | 137 |
| 2022-03-29 | $7.04 | $8.37 | 1,071 |
| 2022-03-28 | $6.84 | $8.14 | 495 |
| 2022-03-25 | $7.15 | $8.51 | 0 |
| 2022-03-24 | $7.15 | $8.51 | 560 |
| 2022-03-23 | $7.03 | $8.37 | 0 |
| 2022-03-22 | $7.03 | $8.37 | 200 |
| 2022-03-21 | $6.91 | $8.23 | 0 |
| 2022-03-18 | $6.91 | $8.23 | 432 |
| 2022-03-17 | $6.92 | $8.24 | 0 |
| 2022-03-16 | $6.92 | $8.24 | 7,940 |
| 2022-03-15 | $6.75 | $8.04 | 348 |
| 2022-03-14 | $6.74 | $8.03 | 1,166 |
| 2022-03-11 | $6.47 | $7.70 | 2,156 |
| 2022-03-10 | $6.37 | $7.58 | 200 |
| 2022-03-09 | $5.76 | $6.86 | 0 |
| 2022-03-08 | $5.76 | $6.86 | 401 |
| 2022-03-07 | $5.60 | $6.66 | 170 |
| 2022-03-04 | $5.73 | $6.82 | 1,984 |
| 2022-03-03 | $6.12 | $7.29 | 193 |
| 2022-03-02 | $6.25 | $7.44 | 1,211 |
| 2022-03-01 | $6.08 | $7.24 | 1,205 |
| 2022-02-28 | $6.31 | $7.51 | 0 |
| 2022-02-25 | $6.31 | $7.51 | 1,401 |
| 2022-02-24 | $6.13 | $7.30 | 8,981 |
| 2022-02-23 | $6.57 | $7.82 | 0 |
| 2022-02-22 | $6.57 | $7.82 | 0 |
| 2022-02-18 | $6.57 | $7.82 | 0 |
| 2022-02-17 | $6.57 | $7.82 | 348 |
| 2022-02-16 | $6.63 | $7.89 | 0 |
| 2022-02-15 | $6.63 | $7.89 | 2,433 |
| 2022-02-14 | $6.59 | $7.85 | 126 |
| 2022-02-11 | $6.72 | $8.00 | 370 |
| 2022-02-10 | $6.72 | $7.99 | 585 |
| 2022-02-09 | $6.81 | $8.11 | 1,192 |
| 2022-02-08 | $6.73 | $8.01 | 865 |
| 2022-02-07 | $6.71 | $7.99 | 1,021 |
| 2022-02-04 | $6.77 | $8.06 | 476 |
| 2022-02-03 | $6.99 | $8.32 | 372 |
| 2022-02-02 | $7.01 | $8.34 | 908 |
| 2022-02-01 | $6.89 | $8.20 | 1,185 |
| 2022-01-31 | $6.69 | $7.96 | 532 |
| 2022-01-28 | $6.79 | $8.08 | 211 |
| 2022-01-27 | $6.80 | $8.10 | 200 |
| 2022-01-26 | $6.80 | $8.09 | 408 |
| 2022-01-25 | $6.81 | $8.10 | 0 |
| 2022-01-24 | $6.81 | $8.10 | 1,550 |
| 2022-01-21 | $7.02 | $8.35 | 483 |
| 2022-01-20 | $7.17 | $8.54 | 1,151 |
| 2022-01-19 | $7.34 | $8.74 | 3,029 |
| 2022-01-18 | $7.43 | $8.84 | 3,215 |
| 2022-01-14 | $7.20 | $8.57 | 277 |
| 2022-01-13 | $7.31 | $8.70 | 355 |
| 2022-01-12 | $7.20 | $8.57 | 300 |
| 2022-01-11 | $7.19 | $8.56 | 517 |
| 2022-01-10 | $7.15 | $8.51 | 442 |
| 2022-01-07 | $7.27 | $8.65 | 215 |
| 2022-01-06 | $7.30 | $8.68 | 0 |
| 2022-01-05 | $7.30 | $8.68 | 0 |
| 2022-01-04 | $7.30 | $8.68 | 6,171 |
| 2022-01-03 | $6.80 | $8.10 | 4,262 |