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
- 2017-04-06 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 | $8.74 | $8.74 | 584 |
| 2022-12-29 | $8.11 | $8.11 | 1,087 |
| 2022-12-28 | $7.80 | $7.80 | 524 |
| 2022-12-27 | $8.74 | $8.74 | 781 |
| 2022-12-23 | $8.89 | $8.89 | 912 |
| 2022-12-22 | $8.27 | $8.27 | 1,660 |
| 2022-12-21 | $8.42 | $8.42 | 425 |
| 2022-12-20 | $7.96 | $7.96 | 321 |
| 2022-12-19 | $8.42 | $8.42 | 519 |
| 2022-12-16 | $7.80 | $7.80 | 181 |
| 2022-12-15 | $8.42 | $8.42 | 224 |
| 2022-12-14 | $8.42 | $8.42 | 586 |
| 2022-12-13 | $8.27 | $8.27 | 331 |
| 2022-12-12 | $8.11 | $8.11 | 1,551 |
| 2022-12-09 | $7.64 | $7.64 | 331 |
| 2022-12-08 | $7.64 | $7.64 | 65 |
| 2022-12-07 | $7.49 | $7.49 | 181 |
| 2022-12-06 | $7.49 | $7.49 | 1,576 |
| 2022-12-05 | $6.86 | $6.86 | 87 |
| 2022-12-02 | $7.02 | $7.02 | 153 |
| 2022-12-01 | $6.86 | $6.86 | 46 |
| 2022-11-30 | $6.86 | $6.86 | 166 |
| 2022-11-29 | $6.86 | $6.86 | 89 |
| 2022-11-28 | $7.02 | $7.02 | 342 |
| 2022-11-25 | $7.02 | $7.02 | 17 |
| 2022-11-23 | $6.86 | $6.86 | 318 |
| 2022-11-22 | $7.02 | $7.02 | 276 |
| 2022-11-21 | $6.71 | $6.71 | 214 |
| 2022-11-18 | $6.24 | $6.24 | 69 |
| 2022-11-17 | $6.24 | $6.24 | 201 |
| 2022-11-16 | $6.24 | $6.24 | 936 |
| 2022-11-15 | $5.77 | $5.77 | 356 |
| 2022-11-14 | $5.62 | $5.62 | 6 |
| 2022-11-11 | $5.77 | $5.77 | 321 |
| 2022-11-10 | $6.08 | $6.08 | 583 |
| 2022-11-09 | $5.93 | $5.93 | 905 |
| 2022-11-08 | $6.08 | $6.08 | 246 |
| 2022-11-07 | $5.93 | $5.93 | 422 |
| 2022-11-04 | $5.93 | $5.93 | 108 |
| 2022-11-03 | $5.46 | $5.46 | 115 |
| 2022-11-02 | $5.46 | $5.46 | 6 |
| 2022-11-01 | $5.46 | $5.46 | 171 |
| 2022-10-31 | $6.08 | $6.08 | 179 |
| 2022-10-28 | $6.55 | $6.55 | 13 |
| 2022-10-27 | $5.93 | $5.93 | 378 |
| 2022-10-26 | $5.93 | $5.93 | 106 |
| 2022-10-25 | $5.93 | $5.93 | 200 |
| 2022-10-24 | $5.93 | $5.93 | 682 |
| 2022-10-21 | $5.77 | $5.77 | 156 |
| 2022-10-20 | $5.93 | $5.93 | 83 |
| 2022-10-19 | $5.93 | $5.93 | 165 |
| 2022-10-18 | $5.77 | $5.77 | 61 |
| 2022-10-17 | $5.77 | $5.77 | 153 |
| 2022-10-14 | $5.93 | $5.93 | 32 |
| 2022-10-13 | $5.62 | $5.62 | 110 |
| 2022-10-12 | $6.08 | $6.08 | 7 |
| 2022-10-11 | $6.08 | $6.08 | 729 |
| 2022-10-10 | $5.93 | $5.93 | 677 |
| 2022-10-07 | $5.93 | $5.93 | 547 |
| 2022-10-06 | $6.08 | $6.08 | 4 |
| 2022-10-05 | $5.93 | $5.93 | 303 |
| 2022-10-04 | $6.08 | $6.08 | 319 |
| 2022-10-03 | $6.55 | $6.55 | 531 |
| 2022-09-30 | $6.40 | $6.40 | 522 |
| 2022-09-29 | $6.71 | $6.71 | 942 |
| 2022-09-28 | $5.62 | $5.62 | 191 |
| 2022-09-27 | $6.24 | $6.24 | 975 |
| 2022-09-26 | $6.24 | $6.24 | 640 |
| 2022-09-23 | $7.49 | $7.49 | 1,165 |
| 2022-09-22 | $7.02 | $7.02 | 132 |
| 2022-09-21 | $6.71 | $6.71 | 10 |
| 2022-09-20 | $6.86 | $6.86 | 174 |
| 2022-09-19 | $6.71 | $6.71 | 28 |
| 2022-09-16 | $6.86 | $6.86 | 19 |
| 2022-09-15 | $6.86 | $6.86 | 3 |
| 2022-09-14 | $6.71 | $6.71 | 19 |
| 2022-09-13 | $7.02 | $7.02 | 204 |
| 2022-09-12 | $6.71 | $6.71 | 22 |
| 2022-09-09 | $6.71 | $6.71 | 52 |
| 2022-09-08 | $6.86 | $6.86 | 129 |
| 2022-09-07 | $6.71 | $6.71 | 63 |
| 2022-09-06 | $6.71 | $6.71 | 341 |
| 2022-09-02 | $7.02 | $7.02 | 38 |
| 2022-09-01 | $7.02 | $7.02 | 123 |
| 2022-08-31 | $7.33 | $7.33 | 86 |
| 2022-08-30 | $7.33 | $7.33 | 1,069 |
| 2022-08-29 | $7.33 | $7.33 | 267 |
| 2022-08-26 | $7.33 | $7.33 | 225 |
| 2022-08-25 | $7.49 | $7.49 | 151 |
| 2022-08-24 | $7.49 | $7.49 | 251 |
| 2022-08-23 | $7.49 | $7.49 | 151 |
| 2022-08-22 | $7.18 | $7.18 | 383 |
| 2022-08-19 | $7.96 | $7.96 | 190 |
| 2022-08-18 | $7.96 | $7.96 | 372 |
| 2022-08-17 | $7.18 | $7.18 | 284 |
| 2022-08-16 | $7.33 | $7.33 | 1,153 |
| 2022-08-15 | $7.49 | $7.49 | 1,247 |
| 2022-08-12 | $7.64 | $7.64 | 71 |
| 2022-08-11 | $7.33 | $7.33 | 267 |
| 2022-08-10 | $7.64 | $7.64 | 562 |
| 2022-08-09 | $7.33 | $7.33 | 1,474 |
| 2022-08-08 | $6.86 | $6.86 | 1,203 |
| 2022-08-05 | $7.33 | $7.33 | 725 |
| 2022-08-04 | $7.18 | $7.18 | 514 |
| 2022-08-03 | $7.64 | $7.64 | 169 |
| 2022-08-02 | $7.33 | $7.33 | 132 |
| 2022-08-01 | $7.64 | $7.64 | 354 |
| 2022-07-29 | $7.80 | $7.80 | 185 |
| 2022-07-28 | $7.80 | $7.80 | 116 |
| 2022-07-27 | $7.18 | $7.18 | 63 |
| 2022-07-26 | $7.18 | $7.18 | 12 |
| 2022-07-25 | $8.11 | $8.11 | 471 |
| 2022-07-22 | $7.96 | $7.96 | 258 |
| 2022-07-21 | $7.80 | $7.80 | 47 |
| 2022-07-20 | $7.49 | $7.49 | 106 |
| 2022-07-19 | $7.64 | $7.64 | 1,420 |
| 2022-07-18 | $7.64 | $7.64 | 715 |
| 2022-07-15 | $7.80 | $7.80 | 11 |
| 2022-07-14 | $7.02 | $7.02 | 727 |
| 2022-07-13 | $7.80 | $7.80 | 83 |
| 2022-07-12 | $7.18 | $7.18 | 140 |
| 2022-07-11 | $8.11 | $8.11 | 114 |
| 2022-07-08 | $7.18 | $7.18 | 167 |
| 2022-07-07 | $7.18 | $7.18 | 0 |
| 2022-07-06 | $7.18 | $7.18 | 21 |
| 2022-07-05 | $7.80 | $7.80 | 392 |
| 2022-07-01 | $7.80 | $7.80 | 410 |
| 2022-06-30 | $8.42 | $8.42 | 160 |
| 2022-06-29 | $7.49 | $7.49 | 43 |
| 2022-06-28 | $8.27 | $8.27 | 60 |
| 2022-06-27 | $7.49 | $7.49 | 22 |
| 2022-06-24 | $7.18 | $7.18 | 320 |
| 2022-06-23 | $7.33 | $7.33 | 64 |
| 2022-06-22 | $7.80 | $7.80 | 48 |
| 2022-06-21 | $7.18 | $7.18 | 224 |
| 2022-06-17 | $7.80 | $7.80 | 351 |
| 2022-06-16 | $7.64 | $7.64 | 21 |
| 2022-06-15 | $7.96 | $7.96 | 75 |
| 2022-06-14 | $7.80 | $7.80 | 1,016 |
| 2022-06-13 | $7.80 | $7.80 | 1,357 |
| 2022-06-10 | $7.64 | $7.64 | 78 |
| 2022-06-09 | $6.24 | $6.24 | 5,333 |
| 2022-06-08 | $7.96 | $7.96 | 193 |
| 2022-06-07 | $8.27 | $8.27 | 492 |
| 2022-06-06 | $7.64 | $7.64 | 221 |
| 2022-06-03 | $7.64 | $7.64 | 122 |
| 2022-06-02 | $7.80 | $7.80 | 46 |
| 2022-06-01 | $8.27 | $8.27 | 26 |
| 2022-05-31 | $7.80 | $7.80 | 232 |
| 2022-05-27 | $8.27 | $8.27 | 31 |
| 2022-05-26 | $8.11 | $8.11 | 328 |
| 2022-05-25 | $7.80 | $7.80 | 378 |
| 2022-05-24 | $7.80 | $7.80 | 479 |
| 2022-05-23 | $7.96 | $7.96 | 309 |
| 2022-05-20 | $8.27 | $8.27 | 312 |
| 2022-05-19 | $7.96 | $7.96 | 592 |
| 2022-05-18 | $7.96 | $7.96 | 296 |
| 2022-05-17 | $8.27 | $8.27 | 920 |
| 2022-05-16 | $8.11 | $8.11 | 278 |
| 2022-05-13 | $8.27 | $8.27 | 817 |
| 2022-05-12 | $7.96 | $7.96 | 528 |
| 2022-05-11 | $7.80 | $7.80 | 179 |
| 2022-05-10 | $7.80 | $7.80 | 2,056 |
| 2022-05-09 | $7.80 | $7.80 | 1,149 |
| 2022-05-06 | $7.80 | $7.80 | 160 |
| 2022-05-05 | $7.80 | $7.80 | 203 |
| 2022-05-04 | $7.49 | $7.49 | 312 |
| 2022-05-03 | $7.33 | $7.33 | 381 |
| 2022-05-02 | $7.80 | $7.80 | 278 |
| 2022-04-29 | $7.49 | $7.49 | 702 |
| 2022-04-28 | $7.49 | $7.49 | 599 |
| 2022-04-27 | $7.49 | $7.49 | 524 |
| 2022-04-26 | $8.27 | $8.27 | 437 |
| 2022-04-25 | $8.42 | $8.42 | 1,231 |
| 2022-04-22 | $7.80 | $7.80 | 906 |
| 2022-04-21 | $7.80 | $7.80 | 429 |
| 2022-04-20 | $7.80 | $7.80 | 322 |
| 2022-04-19 | $7.96 | $7.96 | 417 |
| 2022-04-18 | $8.11 | $8.11 | 305 |
| 2022-04-14 | $8.11 | $8.11 | 84 |
| 2022-04-13 | $8.11 | $8.11 | 1,215 |
| 2022-04-12 | $8.11 | $8.11 | 551 |
| 2022-04-11 | $8.42 | $8.42 | 1,614 |
| 2022-04-08 | $8.27 | $8.27 | 125 |
| 2022-04-07 | $7.96 | $7.96 | 266 |
| 2022-04-06 | $8.27 | $8.27 | 333 |
| 2022-04-05 | $8.27 | $8.27 | 147 |
| 2022-04-04 | $8.58 | $8.58 | 126 |
| 2022-04-01 | $8.74 | $8.74 | 1,105 |
| 2022-03-31 | $8.27 | $8.27 | 12 |
| 2022-03-30 | $8.27 | $8.27 | 753 |
| 2022-03-29 | $8.27 | $8.27 | 148 |
| 2022-03-28 | $8.27 | $8.27 | 291 |
| 2022-03-25 | $8.27 | $8.27 | 1,577 |
| 2022-03-24 | $8.27 | $8.27 | 618 |
| 2022-03-23 | $7.02 | $7.02 | 219 |
| 2022-03-22 | $7.02 | $7.02 | 197 |
| 2022-03-21 | $7.02 | $7.02 | 281 |
| 2022-03-18 | $6.55 | $6.55 | 783 |
| 2022-03-17 | $6.55 | $6.55 | 309 |
| 2022-03-16 | $6.86 | $6.86 | 1,181 |
| 2022-03-15 | $7.33 | $7.33 | 221 |
| 2022-03-14 | $7.33 | $7.33 | 596 |
| 2022-03-11 | $7.02 | $7.02 | 191 |
| 2022-03-10 | $7.33 | $7.33 | 46 |
| 2022-03-09 | $7.33 | $7.33 | 587 |
| 2022-03-08 | $7.18 | $7.18 | 485 |
| 2022-03-07 | $7.80 | $7.80 | 106 |
| 2022-03-04 | $8.27 | $8.27 | 335 |
| 2022-03-03 | $8.42 | $8.42 | 196 |
| 2022-03-02 | $8.74 | $8.74 | 485 |
| 2022-03-01 | $7.80 | $7.80 | 1,506 |
| 2022-02-28 | $8.27 | $8.27 | 104 |
| 2022-02-25 | $7.96 | $7.96 | 494 |
| 2022-02-24 | $8.11 | $8.11 | 53 |
| 2022-02-23 | $8.11 | $8.11 | 165 |
| 2022-02-22 | $8.74 | $8.74 | 70 |
| 2022-02-18 | $8.74 | $8.74 | 58 |
| 2022-02-17 | $8.11 | $8.11 | 363 |
| 2022-02-16 | $8.89 | $8.89 | 278 |
| 2022-02-15 | $8.58 | $8.58 | 570 |
| 2022-02-14 | $7.96 | $7.96 | 128 |
| 2022-02-11 | $8.74 | $8.74 | 47 |
| 2022-02-10 | $8.27 | $8.27 | 95 |
| 2022-02-09 | $8.42 | $8.42 | 623 |
| 2022-02-08 | $8.74 | $8.74 | 38 |
| 2022-02-07 | $8.89 | $8.89 | 497 |
| 2022-02-04 | $8.89 | $8.89 | 260 |
| 2022-02-03 | $8.89 | $8.89 | 87 |
| 2022-02-02 | $8.74 | $8.74 | 240 |
| 2022-02-01 | $9.05 | $9.05 | 120 |
| 2022-01-31 | $8.58 | $8.58 | 572 |
| 2022-01-28 | $8.42 | $8.42 | 485 |
| 2022-01-27 | $9.20 | $9.20 | 263 |
| 2022-01-26 | $8.89 | $8.89 | 81 |
| 2022-01-25 | $8.89 | $8.89 | 258 |
| 2022-01-24 | $8.89 | $8.89 | 1,050 |
| 2022-01-21 | $8.89 | $8.89 | 646 |
| 2022-01-20 | $9.20 | $9.20 | 314 |
| 2022-01-19 | $9.20 | $9.20 | 225 |
| 2022-01-18 | $8.89 | $8.89 | 506 |
| 2022-01-14 | $8.11 | $8.11 | 343 |
| 2022-01-13 | $9.20 | $9.20 | 53 |
| 2022-01-12 | $8.58 | $8.58 | 363 |
| 2022-01-11 | $8.11 | $8.11 | 507 |
| 2022-01-10 | $8.74 | $8.74 | 256 |
| 2022-01-07 | $8.27 | $8.27 | 666 |
| 2022-01-06 | $7.80 | $7.80 | 103 |
| 2022-01-05 | $8.58 | $8.58 | 187 |
| 2022-01-04 | $8.58 | $8.58 | 367 |
| 2022-01-03 | $8.11 | $8.11 | 580 |