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
- 2008-10-29 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 | $4.56 | $4.56 | 2,489 |
| 2022-12-29 | $4.53 | $4.53 | 2,769 |
| 2022-12-28 | $4.56 | $4.56 | 1,125 |
| 2022-12-27 | $4.29 | $4.29 | 771 |
| 2022-12-23 | $4.57 | $4.57 | 25 |
| 2022-12-22 | $4.41 | $4.41 | 617 |
| 2022-12-21 | $4.49 | $4.49 | 2,920 |
| 2022-12-20 | $4.33 | $4.33 | 3,672 |
| 2022-12-19 | $5.02 | $5.02 | 1,411 |
| 2022-12-16 | $4.37 | $4.37 | 12 |
| 2022-12-15 | $4.37 | $4.37 | 1,246 |
| 2022-12-14 | $4.52 | $4.52 | 787 |
| 2022-12-13 | $4.58 | $4.58 | 0 |
| 2022-12-12 | $4.58 | $4.58 | 976 |
| 2022-12-09 | $4.68 | $4.68 | 460 |
| 2022-12-08 | $4.69 | $4.69 | 179 |
| 2022-12-07 | $4.53 | $4.53 | 1,941 |
| 2022-12-06 | $4.61 | $4.61 | 0 |
| 2022-12-05 | $4.61 | $4.61 | 1,163 |
| 2022-12-02 | $4.71 | $4.71 | 2,092 |
| 2022-12-01 | $4.72 | $4.72 | 1,471 |
| 2022-11-30 | $4.69 | $4.69 | 1,284 |
| 2022-11-29 | $4.53 | $4.53 | 59 |
| 2022-11-28 | $4.79 | $4.79 | 1,067 |
| 2022-11-25 | $4.85 | $4.85 | 294 |
| 2022-11-23 | $4.76 | $4.76 | 151 |
| 2022-11-22 | $4.85 | $4.85 | 29 |
| 2022-11-21 | $4.74 | $4.74 | 514 |
| 2022-11-18 | $4.77 | $4.77 | 1,322 |
| 2022-11-17 | $4.94 | $4.94 | 3,305 |
| 2022-11-16 | $5.03 | $5.03 | 370 |
| 2022-11-15 | $5.26 | $5.26 | 1,524 |
| 2022-11-14 | $5.65 | $5.65 | 22 |
| 2022-11-11 | $5.61 | $5.61 | 461 |
| 2022-11-10 | $6.67 | $6.67 | 11,237 |
| 2022-11-09 | $4.74 | $4.74 | 142 |
| 2022-11-08 | $4.84 | $4.84 | 22 |
| 2022-11-07 | $4.85 | $4.85 | 509 |
| 2022-11-04 | $4.87 | $4.87 | 592 |
| 2022-11-03 | $4.74 | $4.74 | 540 |
| 2022-11-02 | $4.85 | $4.85 | 1,511 |
| 2022-11-01 | $5.15 | $5.15 | 1,773 |
| 2022-10-31 | $5.07 | $5.07 | 5,720 |
| 2022-10-28 | $4.92 | $4.92 | 236 |
| 2022-10-27 | $5.18 | $5.18 | 149 |
| 2022-10-26 | $5.18 | $5.18 | 1,484 |
| 2022-10-25 | $5.34 | $5.34 | 1,613 |
| 2022-10-24 | $4.85 | $4.85 | 803 |
| 2022-10-21 | $5.18 | $5.18 | 0 |
| 2022-10-20 | $5.18 | $5.18 | 0 |
| 2022-10-19 | $5.18 | $5.18 | 2,889 |
| 2022-10-18 | $5.26 | $5.26 | 990 |
| 2022-10-17 | $5.10 | $5.10 | 0 |
| 2022-10-14 | $5.10 | $5.10 | 1,883 |
| 2022-10-13 | $5.42 | $5.42 | 1,884 |
| 2022-10-12 | $5.18 | $5.18 | 1,614 |
| 2022-10-11 | $5.06 | $5.06 | 1,372 |
| 2022-10-10 | $6.98 | $6.98 | 231 |
| 2022-10-07 | $5.62 | $5.62 | 1,748 |
| 2022-10-06 | $5.45 | $5.45 | 196 |
| 2022-10-05 | $5.62 | $5.62 | 0 |
| 2022-10-04 | $5.62 | $5.62 | 203 |
| 2022-10-03 | $5.26 | $5.26 | 201 |
| 2022-09-30 | $5.38 | $5.38 | 46 |
| 2022-09-29 | $5.62 | $5.62 | 1,363 |
| 2022-09-28 | $5.50 | $5.50 | 79 |
| 2022-09-27 | $5.72 | $5.72 | 1,602 |
| 2022-09-26 | $5.21 | $5.21 | 1,675 |
| 2022-09-23 | $5.38 | $5.38 | 6,465 |
| 2022-09-22 | $6.05 | $6.05 | 88 |
| 2022-09-21 | $6.03 | $6.03 | 571 |
| 2022-09-20 | $6.15 | $6.15 | 48 |
| 2022-09-19 | $6.28 | $6.28 | 1,095 |
| 2022-09-16 | $5.99 | $5.99 | 39 |
| 2022-09-15 | $6.21 | $6.21 | 2,175 |
| 2022-09-14 | $6.19 | $6.19 | 832 |
| 2022-09-13 | $6.59 | $6.59 | 1,232 |
| 2022-09-12 | $6.96 | $6.96 | 3,836 |
| 2022-09-09 | $7.12 | $7.12 | 1,620 |
| 2022-09-08 | $7.48 | $7.48 | 2,368 |
| 2022-09-07 | $7.40 | $7.40 | 2,260 |
| 2022-09-06 | $7.39 | $7.39 | 16,982 |
| 2022-09-02 | $8.42 | $8.42 | 7,377 |
| 2022-09-01 | $8.44 | $8.44 | 5,367 |
| 2022-08-31 | $8.71 | $8.71 | 999 |
| 2022-08-30 | $9.00 | $9.00 | 2,322 |
| 2022-08-29 | $9.14 | $9.14 | 1,145 |
| 2022-08-26 | $8.74 | $8.74 | 209 |
| 2022-08-25 | $9.54 | $9.54 | 2,654 |
| 2022-08-24 | $8.52 | $8.52 | 734 |
| 2022-08-23 | $8.82 | $8.82 | 231 |
| 2022-08-22 | $8.39 | $8.39 | 323 |
| 2022-08-19 | $8.74 | $8.74 | 786 |
| 2022-08-18 | $9.20 | $9.20 | 3,713 |
| 2022-08-17 | $9.34 | $9.34 | 2,503 |
| 2022-08-16 | $9.64 | $9.64 | 3,646 |
| 2022-08-15 | $10.41 | $10.41 | 2,510 |
| 2022-08-12 | $11.04 | $11.04 | 2,114 |
| 2022-08-11 | $11.17 | $11.17 | 5,562 |
| 2022-08-10 | $10.73 | $10.73 | 901 |
| 2022-08-09 | $10.36 | $10.36 | 3,510 |
| 2022-08-08 | $11.35 | $11.35 | 3,085 |
| 2022-08-05 | $11.00 | $11.00 | 1,866 |
| 2022-08-04 | $10.87 | $10.87 | 2,169 |
| 2022-08-03 | $10.75 | $10.75 | 1,364 |
| 2022-08-02 | $10.56 | $10.56 | 3,075 |
| 2022-08-01 | $10.84 | $10.84 | 1,757 |
| 2022-07-29 | $11.17 | $11.17 | 3,463 |
| 2022-07-28 | $10.45 | $10.45 | 5,476 |
| 2022-07-27 | $9.55 | $9.55 | 6,943 |
| 2022-07-26 | $11.65 | $11.65 | 9,117 |
| 2022-07-25 | $10.76 | $10.76 | 11,804 |
| 2022-07-22 | $8.90 | $8.90 | 5,807 |
| 2022-07-21 | $8.31 | $8.31 | 6,126 |
| 2022-07-20 | $7.42 | $7.42 | 1,524 |
| 2022-07-19 | $6.94 | $6.94 | 679 |
| 2022-07-18 | $6.47 | $6.47 | 1,206 |
| 2022-07-15 | $6.06 | $6.06 | 414 |
| 2022-07-14 | $6.63 | $6.63 | 201 |
| 2022-07-13 | $6.76 | $6.76 | 1,769 |
| 2022-07-12 | $6.64 | $6.64 | 4,759 |
| 2022-07-11 | $6.83 | $6.83 | 1,541 |
| 2022-07-08 | $7.28 | $7.28 | 2,371 |
| 2022-07-07 | $7.36 | $7.36 | 2,640 |
| 2022-07-06 | $7.12 | $7.12 | 2,332 |
| 2022-07-05 | $6.51 | $6.51 | 1,297 |
| 2022-07-01 | $6.38 | $6.38 | 525 |
| 2022-06-30 | $6.39 | $6.39 | 4,250 |
| 2022-06-29 | $6.05 | $6.05 | 7,807 |
| 2022-06-28 | $7.10 | $7.10 | 3,128 |
| 2022-06-27 | $6.67 | $6.67 | 5,660 |
| 2022-06-24 | $6.83 | $6.83 | 7,309 |
| 2022-06-23 | $7.02 | $7.02 | 3,973 |
| 2022-06-22 | $7.44 | $7.44 | 2,639 |
| 2022-06-21 | $7.44 | $7.44 | 3,516 |
| 2022-06-17 | $7.60 | $7.60 | 1,319 |
| 2022-06-16 | $6.80 | $6.80 | 3,036 |
| 2022-06-15 | $7.09 | $7.09 | 8,668 |
| 2022-06-14 | $7.94 | $7.94 | 2,925 |
| 2022-06-13 | $8.69 | $8.69 | 4,175 |
| 2022-06-10 | $9.10 | $9.10 | 1,345 |
| 2022-06-09 | $9.39 | $9.39 | 2,963 |
| 2022-06-08 | $9.76 | $9.76 | 2,583 |
| 2022-06-07 | $10.20 | $10.20 | 760 |
| 2022-06-06 | $10.03 | $10.03 | 5,375 |
| 2022-06-03 | $10.42 | $10.42 | 780 |
| 2022-06-02 | $10.39 | $10.39 | 1,073 |
| 2022-06-01 | $10.36 | $10.36 | 543 |
| 2022-05-31 | $10.53 | $10.53 | 2,574 |
| 2022-05-27 | $11.16 | $11.16 | 1,492 |
| 2022-05-26 | $10.58 | $10.58 | 4,015 |
| 2022-05-25 | $9.72 | $9.72 | 2,900 |
| 2022-05-24 | $9.95 | $9.95 | 4,881 |
| 2022-05-23 | $10.39 | $10.39 | 310 |
| 2022-05-20 | $10.40 | $10.40 | 1,862 |
| 2022-05-19 | $10.45 | $10.45 | 3,811 |
| 2022-05-18 | $11.45 | $11.45 | 2,150 |
| 2022-05-17 | $11.29 | $11.29 | 3,665 |
| 2022-05-16 | $11.57 | $11.57 | 2,754 |
| 2022-05-13 | $11.15 | $11.15 | 3,755 |
| 2022-05-12 | $10.11 | $10.11 | 8,340 |
| 2022-05-11 | $9.84 | $9.84 | 2,344 |
| 2022-05-10 | $10.59 | $10.59 | 3,681 |
| 2022-05-09 | $10.52 | $10.52 | 1,185 |
| 2022-05-06 | $11.19 | $11.19 | 2,661 |
| 2022-05-05 | $11.35 | $11.35 | 1,255 |
| 2022-05-04 | $11.33 | $11.33 | 1,904 |
| 2022-05-03 | $11.85 | $11.85 | 5,496 |
| 2022-05-02 | $11.48 | $11.48 | 269 |
| 2022-04-29 | $11.12 | $11.12 | 1,180 |
| 2022-04-28 | $11.73 | $11.73 | 4,866 |
| 2022-04-27 | $11.09 | $11.09 | 10,724 |
| 2022-04-26 | $11.33 | $11.33 | 2,863 |
| 2022-04-25 | $11.52 | $11.52 | 1,429 |
| 2022-04-22 | $11.29 | $11.29 | 2,178 |
| 2022-04-21 | $11.70 | $11.70 | 1,582 |
| 2022-04-20 | $11.82 | $11.82 | 3,236 |
| 2022-04-19 | $12.22 | $12.22 | 1,506 |
| 2022-04-18 | $12.34 | $12.34 | 514 |
| 2022-04-14 | $12.15 | $12.15 | 1,934 |
| 2022-04-13 | $12.55 | $12.55 | 3,749 |
| 2022-04-12 | $12.46 | $12.46 | 2,086 |
| 2022-04-11 | $13.03 | $13.03 | 705 |
| 2022-04-08 | $13.27 | $13.27 | 1,292 |
| 2022-04-07 | $13.27 | $13.27 | 1,221 |
| 2022-04-06 | $13.27 | $13.27 | 1,654 |
| 2022-04-05 | $14.08 | $14.08 | 1,440 |
| 2022-04-04 | $14.88 | $14.88 | 2,180 |
| 2022-04-01 | $14.87 | $14.87 | 481 |
| 2022-03-31 | $14.70 | $14.70 | 1,771 |
| 2022-03-30 | $15.21 | $15.21 | 2,376 |
| 2022-03-29 | $14.93 | $14.93 | 1,583 |
| 2022-03-28 | $15.02 | $15.02 | 5,271 |
| 2022-03-25 | $15.86 | $15.86 | 33,097 |
| 2022-03-24 | $13.92 | $13.92 | 33,440 |
| 2022-03-23 | $13.40 | $13.40 | 1,297 |
| 2022-03-22 | $13.27 | $13.27 | 1,896 |
| 2022-03-21 | $13.91 | $13.91 | 351 |
| 2022-03-18 | $14.08 | $14.08 | 1,150 |
| 2022-03-17 | $14.21 | $14.21 | 1,127 |
| 2022-03-16 | $12.95 | $12.95 | 3,425 |
| 2022-03-15 | $12.46 | $12.46 | 456 |
| 2022-03-14 | $12.30 | $12.30 | 1,651 |
| 2022-03-11 | $12.46 | $12.46 | 3,129 |
| 2022-03-10 | $13.44 | $13.44 | 7,540 |
| 2022-03-09 | $13.27 | $13.27 | 3,958 |
| 2022-03-08 | $12.78 | $12.78 | 3,143 |
| 2022-03-07 | $13.27 | $13.27 | 3,790 |
| 2022-03-04 | $14.39 | $14.39 | 34,533 |
| 2022-03-03 | $14.41 | $14.41 | 1,555 |
| 2022-03-02 | $14.73 | $14.73 | 514 |
| 2022-03-01 | $14.89 | $14.89 | 2,799 |
| 2022-02-28 | $14.65 | $14.65 | 839 |
| 2022-02-25 | $15.20 | $15.20 | 736 |
| 2022-02-24 | $13.67 | $13.67 | 6,321 |
| 2022-02-23 | $14.72 | $14.72 | 4,356 |
| 2022-02-22 | $15.21 | $15.21 | 2,414 |
| 2022-02-18 | $15.37 | $15.37 | 1,715 |
| 2022-02-17 | $15.86 | $15.86 | 1,284 |
| 2022-02-16 | $16.51 | $16.51 | 3,215 |
| 2022-02-15 | $17.40 | $17.40 | 2,795 |
| 2022-02-14 | $17.48 | $17.48 | 786 |
| 2022-02-11 | $17.80 | $17.80 | 2,269 |
| 2022-02-10 | $17.32 | $17.32 | 3,377 |
| 2022-02-09 | $16.52 | $16.52 | 427 |
| 2022-02-08 | $15.70 | $15.70 | 1,061 |
| 2022-02-07 | $15.94 | $15.94 | 940 |
| 2022-02-04 | $15.70 | $15.70 | 1,448 |
| 2022-02-03 | $15.61 | $15.61 | 2,593 |
| 2022-02-02 | $15.88 | $15.88 | 755 |
| 2022-02-01 | $16.34 | $16.34 | 1,195 |
| 2022-01-31 | $16.67 | $16.67 | 3,951 |
| 2022-01-28 | $14.73 | $14.73 | 10,199 |
| 2022-01-27 | $15.65 | $15.65 | 2,972 |
| 2022-01-26 | $16.34 | $16.34 | 4,165 |
| 2022-01-25 | $16.17 | $16.17 | 6,806 |
| 2022-01-24 | $16.99 | $16.99 | 2,898 |
| 2022-01-21 | $17.15 | $17.15 | 3,043 |
| 2022-01-20 | $18.12 | $18.12 | 3,388 |
| 2022-01-19 | $17.37 | $17.37 | 2,392 |
| 2022-01-18 | $18.12 | $18.12 | 2,719 |
| 2022-01-14 | $18.61 | $18.61 | 2,838 |
| 2022-01-13 | $18.45 | $18.45 | 4,243 |
| 2022-01-12 | $20.07 | $20.07 | 1,100 |
| 2022-01-11 | $20.71 | $20.71 | 3,970 |
| 2022-01-10 | $18.45 | $18.45 | 3,809 |
| 2022-01-07 | $19.42 | $19.42 | 5,057 |
| 2022-01-06 | $18.61 | $18.61 | 5,299 |
| 2022-01-05 | $18.93 | $18.93 | 12,569 |
| 2022-01-04 | $18.61 | $18.61 | 2,667 |
| 2022-01-03 | $19.10 | $19.10 | 1,027 |