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
- 2009-02-13 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 | $5.65 | $7.56 | 5,600 |
| 2022-12-29 | $5.80 | $7.76 | 0 |
| 2022-12-28 | $5.80 | $7.76 | 1,700 |
| 2022-12-27 | $5.83 | $7.80 | 200 |
| 2022-12-23 | $5.56 | $7.44 | 800 |
| 2022-12-22 | $5.81 | $7.77 | 0 |
| 2022-12-21 | $5.81 | $7.77 | 1,700 |
| 2022-12-20 | $5.48 | $7.33 | 4,000 |
| 2022-12-19 | $5.60 | $7.49 | 3,700 |
| 2022-12-16 | $5.59 | $7.48 | 11,900 |
| 2022-12-15 | $5.65 | $7.56 | 3,400 |
| 2022-12-14 | $5.76 | $7.70 | 700 |
| 2022-12-13 | $5.65 | $7.56 | 0 |
| 2022-12-12 | $5.65 | $7.56 | 65,100 |
| 2022-12-09 | $5.56 | $7.44 | 4,900 |
| 2022-12-08 | $5.73 | $7.66 | 300 |
| 2022-12-07 | $5.46 | $7.30 | 4,900 |
| 2022-12-06 | $5.55 | $7.42 | 900 |
| 2022-12-05 | $5.65 | $7.56 | 58,800 |
| 2022-12-02 | $5.72 | $7.65 | 1,600 |
| 2022-12-01 | $5.72 | $7.65 | 100 |
| 2022-11-30 | $5.98 | $8.00 | 300 |
| 2022-11-29 | $5.98 | $8.00 | 387,500 |
| 2022-11-28 | $5.78 | $7.73 | 712,400 |
| 2022-11-25 | $5.78 | $7.73 | 0 |
| 2022-11-23 | $5.78 | $7.73 | 6,000 |
| 2022-11-22 | $5.38 | $7.20 | 4,700 |
| 2022-11-21 | $5.38 | $7.20 | 4,200 |
| 2022-11-18 | $5.72 | $7.65 | 514,800 |
| 2022-11-17 | $5.68 | $7.60 | 1,000 |
| 2022-11-16 | $5.55 | $7.42 | 700 |
| 2022-11-15 | $5.45 | $7.29 | 0 |
| 2022-11-14 | $5.45 | $7.29 | 0 |
| 2022-11-11 | $5.45 | $7.29 | 4,800 |
| 2022-11-10 | $5.44 | $7.28 | 0 |
| 2022-11-09 | $5.44 | $7.20 | 2,400 |
| 2022-11-08 | $5.59 | $7.40 | 0 |
| 2022-11-07 | $5.59 | $7.40 | 11,200 |
| 2022-11-04 | $5.55 | $7.34 | 5,200 |
| 2022-11-03 | $5.38 | $7.12 | 2,800 |
| 2022-11-02 | $5.35 | $7.08 | 700 |
| 2022-11-01 | $5.35 | $7.08 | 300 |
| 2022-10-31 | $5.23 | $6.92 | 15,300 |
| 2022-10-28 | $5.36 | $7.09 | 5,300 |
| 2022-10-27 | $5.46 | $7.22 | 527,300 |
| 2022-10-26 | $5.16 | $6.83 | 500 |
| 2022-10-25 | $5.14 | $6.80 | 800 |
| 2022-10-24 | $5.41 | $7.16 | 12,100 |
| 2022-10-21 | $4.95 | $6.55 | 1,100 |
| 2022-10-20 | $5.20 | $6.88 | 5,400 |
| 2022-10-19 | $4.98 | $6.59 | 0 |
| 2022-10-18 | $4.98 | $6.59 | 1,500 |
| 2022-10-17 | $5.14 | $6.80 | 100 |
| 2022-10-14 | $5.00 | $6.61 | 2,600 |
| 2022-10-13 | $5.00 | $6.61 | 9,200 |
| 2022-10-12 | $4.90 | $6.48 | 0 |
| 2022-10-11 | $4.90 | $6.48 | 0 |
| 2022-10-10 | $4.90 | $6.48 | 18,200 |
| 2022-10-07 | $4.90 | $6.48 | 1,300 |
| 2022-10-06 | $4.88 | $6.46 | 2,500 |
| 2022-10-05 | $4.95 | $6.55 | 1,400 |
| 2022-10-04 | $5.45 | $7.21 | 4,300 |
| 2022-10-03 | $4.80 | $6.35 | 1,500 |
| 2022-09-30 | $4.52 | $5.98 | 1,500 |
| 2022-09-29 | $4.52 | $5.98 | 1,900 |
| 2022-09-28 | $4.35 | $5.75 | 1,800 |
| 2022-09-27 | $4.50 | $5.95 | 52,000 |
| 2022-09-26 | $4.55 | $6.02 | 71,900 |
| 2022-09-23 | $5.01 | $6.63 | 200 |
| 2022-09-22 | $5.50 | $7.28 | 500 |
| 2022-09-21 | $4.96 | $6.56 | 7,700 |
| 2022-09-20 | $5.16 | $6.83 | 1,500 |
| 2022-09-19 | $5.17 | $6.84 | 1,200 |
| 2022-09-16 | $5.22 | $6.91 | 0 |
| 2022-09-15 | $5.22 | $6.91 | 1,300 |
| 2022-09-14 | $5.30 | $7.01 | 1,400 |
| 2022-09-13 | $5.27 | $6.97 | 0 |
| 2022-09-12 | $5.27 | $6.97 | 23,800 |
| 2022-09-09 | $4.92 | $6.51 | 300 |
| 2022-09-08 | $4.90 | $6.48 | 0 |
| 2022-09-07 | $4.90 | $6.48 | 0 |
| 2022-09-06 | $4.90 | $6.48 | 0 |
| 2022-09-02 | $4.90 | $6.48 | 215,000 |
| 2022-09-01 | $4.90 | $6.48 | 6,400 |
| 2022-08-31 | $5.10 | $6.75 | 1,200 |
| 2022-08-30 | $5.13 | $6.79 | 0 |
| 2022-08-29 | $5.13 | $6.79 | 400 |
| 2022-08-26 | $5.21 | $6.89 | 15,400 |
| 2022-08-25 | $5.47 | $7.24 | 15,300 |
| 2022-08-24 | $5.30 | $7.01 | 4,600 |
| 2022-08-23 | $5.39 | $7.13 | 3,100 |
| 2022-08-22 | $5.27 | $6.97 | 300 |
| 2022-08-19 | $5.29 | $7.00 | 500 |
| 2022-08-18 | $5.19 | $6.87 | 100 |
| 2022-08-17 | $5.04 | $6.67 | 1,900 |
| 2022-08-16 | $4.98 | $6.59 | 0 |
| 2022-08-15 | $4.98 | $6.59 | 800 |
| 2022-08-12 | $5.25 | $6.95 | 12,000 |
| 2022-08-11 | $5.05 | $6.68 | 2,200 |
| 2022-08-10 | $5.00 | $6.54 | 6,400 |
| 2022-08-09 | $4.94 | $6.46 | 200 |
| 2022-08-08 | $5.00 | $6.54 | 101,800 |
| 2022-08-05 | $4.82 | $6.30 | 0 |
| 2022-08-04 | $4.82 | $6.30 | 100 |
| 2022-08-03 | $5.00 | $6.54 | 8,400 |
| 2022-08-02 | $4.78 | $6.25 | 1,100 |
| 2022-08-01 | $4.80 | $6.27 | 100 |
| 2022-07-29 | $4.80 | $6.27 | 10,000 |
| 2022-07-28 | $4.90 | $6.40 | 0 |
| 2022-07-27 | $4.90 | $6.40 | 400 |
| 2022-07-26 | $4.68 | $6.12 | 2,900 |
| 2022-07-25 | $4.65 | $6.08 | 100 |
| 2022-07-22 | $4.64 | $6.06 | 18,500 |
| 2022-07-21 | $4.58 | $5.99 | 100 |
| 2022-07-20 | $4.65 | $6.08 | 700 |
| 2022-07-19 | $4.59 | $6.00 | 2,300 |
| 2022-07-18 | $4.59 | $6.00 | 100 |
| 2022-07-15 | $4.43 | $5.79 | 200 |
| 2022-07-14 | $4.23 | $5.53 | 7,300 |
| 2022-07-13 | $4.59 | $6.00 | 47,200 |
| 2022-07-12 | $4.59 | $6.00 | 8,900 |
| 2022-07-11 | $4.59 | $6.00 | 6,000 |
| 2022-07-08 | $4.62 | $6.04 | 0 |
| 2022-07-07 | $4.62 | $6.04 | 900 |
| 2022-07-06 | $4.31 | $5.63 | 400 |
| 2022-07-05 | $4.58 | $5.99 | 700 |
| 2022-07-01 | $4.60 | $6.01 | 10,900 |
| 2022-06-30 | $4.72 | $6.17 | 500 |
| 2022-06-29 | $4.89 | $6.39 | 500 |
| 2022-06-28 | $4.62 | $6.04 | 182,500 |
| 2022-06-27 | $4.94 | $6.46 | 1,200 |
| 2022-06-24 | $4.93 | $6.44 | 5,400 |
| 2022-06-23 | $4.77 | $6.23 | 10,300 |
| 2022-06-22 | $4.70 | $6.14 | 2,200 |
| 2022-06-21 | $4.76 | $6.22 | 1,700 |
| 2022-06-17 | $4.81 | $6.29 | 3,200 |
| 2022-06-16 | $4.96 | $6.48 | 6,800 |
| 2022-06-15 | $5.39 | $7.04 | 6,200 |
| 2022-06-14 | $5.39 | $7.04 | 0 |
| 2022-06-13 | $5.39 | $7.04 | 700 |
| 2022-06-10 | $5.61 | $7.33 | 1,600 |
| 2022-06-09 | $5.65 | $7.38 | 200 |
| 2022-06-08 | $5.62 | $7.35 | 2,700 |
| 2022-06-07 | $5.43 | $7.10 | 5,500 |
| 2022-06-06 | $5.54 | $7.24 | 1,500 |
| 2022-06-03 | $5.49 | $7.18 | 0 |
| 2022-06-02 | $5.49 | $7.18 | 1,000 |
| 2022-06-01 | $5.39 | $7.04 | 12,300 |
| 2022-05-31 | $5.43 | $7.10 | 100 |
| 2022-05-27 | $5.43 | $7.10 | 202,200 |
| 2022-05-26 | $5.42 | $7.08 | 9,000 |
| 2022-05-25 | $5.36 | $7.01 | 6,100 |
| 2022-05-24 | $5.39 | $7.04 | 300 |
| 2022-05-23 | $5.48 | $7.16 | 3,900 |
| 2022-05-20 | $5.36 | $7.01 | 900 |
| 2022-05-19 | $5.16 | $6.74 | 1,500 |
| 2022-05-18 | $5.30 | $6.93 | 16,900 |
| 2022-05-17 | $5.18 | $6.77 | 42,300 |
| 2022-05-16 | $5.10 | $6.67 | 0 |
| 2022-05-13 | $5.10 | $6.67 | 0 |
| 2022-05-12 | $5.10 | $6.67 | 0 |
| 2022-05-11 | $5.10 | $6.59 | 61,000 |
| 2022-05-10 | $5.10 | $6.59 | 0 |
| 2022-05-09 | $5.10 | $6.59 | 14,400 |
| 2022-05-06 | $5.27 | $6.81 | 7,300 |
| 2022-05-05 | $5.39 | $6.97 | 1,300 |
| 2022-05-04 | $5.15 | $6.66 | 600 |
| 2022-05-03 | $4.76 | $6.15 | 0 |
| 2022-05-02 | $4.76 | $6.15 | 1,200 |
| 2022-04-29 | $4.98 | $6.44 | 1,000 |
| 2022-04-28 | $4.75 | $6.14 | 100 |
| 2022-04-27 | $4.75 | $6.14 | 200 |
| 2022-04-26 | $4.61 | $5.96 | 0 |
| 2022-04-25 | $4.61 | $5.96 | 2,300 |
| 2022-04-22 | $4.98 | $6.44 | 22,100 |
| 2022-04-21 | $5.23 | $6.76 | 200 |
| 2022-04-20 | $5.18 | $6.70 | 0 |
| 2022-04-19 | $5.18 | $6.70 | 0 |
| 2022-04-18 | $5.18 | $6.70 | 2,500 |
| 2022-04-14 | $5.07 | $6.56 | 2,000 |
| 2022-04-13 | $5.07 | $6.56 | 2,900 |
| 2022-04-12 | $5.02 | $6.49 | 1,100 |
| 2022-04-11 | $5.04 | $6.52 | 900 |
| 2022-04-08 | $5.12 | $6.62 | 6,500 |
| 2022-04-07 | $4.95 | $6.40 | 0 |
| 2022-04-06 | $4.97 | $6.43 | 57,900 |
| 2022-04-05 | $4.89 | $6.32 | 1,400 |
| 2022-04-04 | $4.84 | $6.26 | 700 |
| 2022-04-01 | $5.14 | $6.65 | 15,000 |
| 2022-03-31 | $4.94 | $6.39 | 6,600 |
| 2022-03-30 | $5.00 | $6.46 | 9,800 |
| 2022-03-29 | $4.89 | $6.32 | 3,400 |
| 2022-03-28 | $4.80 | $6.21 | 700 |
| 2022-03-25 | $4.98 | $6.44 | 8,600 |
| 2022-03-24 | $4.97 | $6.43 | 2,400 |
| 2022-03-23 | $4.92 | $6.36 | 2,300 |
| 2022-03-22 | $4.85 | $6.27 | 1,300 |
| 2022-03-21 | $4.59 | $5.93 | 0 |
| 2022-03-18 | $4.59 | $5.93 | 700 |
| 2022-03-17 | $4.83 | $6.24 | 400 |
| 2022-03-16 | $4.54 | $5.87 | 4,500 |
| 2022-03-15 | $4.68 | $6.05 | 9,900 |
| 2022-03-14 | $4.74 | $6.13 | 100 |
| 2022-03-11 | $4.74 | $6.13 | 1,100 |
| 2022-03-10 | $4.57 | $5.91 | 38,000 |
| 2022-03-09 | $4.74 | $6.13 | 700 |
| 2022-03-08 | $5.20 | $6.72 | 7,800 |
| 2022-03-07 | $4.64 | $6.00 | 3,400 |
| 2022-03-04 | $4.90 | $6.34 | 3,600 |
| 2022-03-03 | $4.90 | $6.34 | 3,400 |
| 2022-03-02 | $4.88 | $6.31 | 1,700 |
| 2022-03-01 | $4.90 | $6.34 | 400 |
| 2022-02-28 | $4.92 | $6.36 | 2,900 |
| 2022-02-25 | $4.95 | $6.40 | 1,700 |
| 2022-02-24 | $5.01 | $6.48 | 18,700 |
| 2022-02-23 | $5.25 | $6.79 | 0 |
| 2022-02-22 | $5.25 | $6.79 | 3,800 |
| 2022-02-18 | $5.53 | $7.15 | 700 |
| 2022-02-17 | $5.24 | $6.78 | 15,100 |
| 2022-02-16 | $5.24 | $6.70 | 9,500 |
| 2022-02-15 | $5.24 | $6.70 | 19,800 |
| 2022-02-14 | $5.48 | $7.01 | 0 |
| 2022-02-11 | $5.48 | $7.01 | 7,700 |
| 2022-02-10 | $5.34 | $6.83 | 1,200 |
| 2022-02-09 | $5.56 | $7.11 | 4,100 |
| 2022-02-08 | $5.20 | $6.65 | 9,000 |
| 2022-02-07 | $5.57 | $7.13 | 12,400 |
| 2022-02-04 | $5.28 | $6.76 | 100,100 |
| 2022-02-03 | $5.13 | $6.56 | 0 |
| 2022-02-02 | $5.13 | $6.56 | 0 |
| 2022-02-01 | $5.13 | $6.56 | 1,000 |
| 2022-01-31 | $5.17 | $6.61 | 3,300 |
| 2022-01-28 | $5.07 | $6.49 | 13,100 |
| 2022-01-27 | $5.13 | $6.56 | 100 |
| 2022-01-26 | $5.10 | $6.52 | 20,300 |
| 2022-01-25 | $5.16 | $6.60 | 2,400 |
| 2022-01-24 | $4.93 | $6.31 | 800 |
| 2022-01-21 | $5.05 | $6.46 | 3,100 |
| 2022-01-20 | $5.24 | $6.70 | 17,200 |
| 2022-01-19 | $5.30 | $6.78 | 3,600 |
| 2022-01-18 | $5.40 | $6.91 | 200 |
| 2022-01-14 | $5.32 | $6.81 | 67,700 |
| 2022-01-13 | $5.20 | $6.65 | 200 |
| 2022-01-12 | $5.15 | $6.59 | 1,100 |
| 2022-01-11 | $5.00 | $6.40 | 600 |
| 2022-01-10 | $4.86 | $6.22 | 1,000 |
| 2022-01-07 | $4.90 | $6.27 | 80,900 |
| 2022-01-06 | $4.72 | $6.04 | 8,300 |
| 2022-01-05 | $4.75 | $6.08 | 5,900 |
| 2022-01-04 | $4.87 | $6.23 | 5,200 |
| 2022-01-03 | $4.60 | $5.89 | 4,300 |