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
- 2018-08-07 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 | $6.21 | $6.21 | 453,400 |
| 2022-12-29 | $6.59 | $6.59 | 225,100 |
| 2022-12-28 | $6.71 | $6.71 | 830,400 |
| 2022-12-27 | $6.83 | $6.83 | 62,300 |
| 2022-12-23 | $6.86 | $6.86 | 45,900 |
| 2022-12-22 | $6.81 | $6.81 | 89,400 |
| 2022-12-21 | $6.96 | $6.96 | 64,800 |
| 2022-12-20 | $6.97 | $6.97 | 117,300 |
| 2022-12-19 | $6.96 | $6.96 | 67,600 |
| 2022-12-16 | $7.11 | $7.11 | 129,200 |
| 2022-12-15 | $6.98 | $6.98 | 60,200 |
| 2022-12-14 | $6.99 | $6.99 | 76,600 |
| 2022-12-13 | $7.06 | $7.06 | 136,300 |
| 2022-12-12 | $7.04 | $7.04 | 87,500 |
| 2022-12-09 | $7.03 | $7.03 | 84,600 |
| 2022-12-08 | $7.12 | $7.12 | 33,500 |
| 2022-12-07 | $7.07 | $7.07 | 69,900 |
| 2022-12-06 | $7.28 | $7.28 | 140,800 |
| 2022-12-05 | $7.42 | $7.42 | 60,000 |
| 2022-12-02 | $7.53 | $7.53 | 41,200 |
| 2022-12-01 | $7.46 | $7.46 | 43,700 |
| 2022-11-30 | $7.32 | $7.32 | 72,300 |
| 2022-11-29 | $7.16 | $7.16 | 70,200 |
| 2022-11-28 | $7.05 | $7.05 | 76,400 |
| 2022-11-25 | $7.19 | $7.19 | 17,900 |
| 2022-11-23 | $7.20 | $7.20 | 58,100 |
| 2022-11-22 | $7.12 | $7.12 | 55,900 |
| 2022-11-21 | $7.05 | $7.05 | 104,400 |
| 2022-11-18 | $6.98 | $6.98 | 133,300 |
| 2022-11-17 | $7.12 | $7.12 | 175,300 |
| 2022-11-16 | $7.40 | $7.40 | 65,400 |
| 2022-11-15 | $7.53 | $7.53 | 258,800 |
| 2022-11-14 | $7.40 | $7.40 | 208,700 |
| 2022-11-11 | $7.44 | $7.44 | 172,400 |
| 2022-11-10 | $7.13 | $7.13 | 118,600 |
| 2022-11-09 | $6.90 | $6.90 | 138,300 |
| 2022-11-08 | $7.28 | $7.28 | 89,700 |
| 2022-11-07 | $7.40 | $7.40 | 136,400 |
| 2022-11-04 | $7.29 | $7.29 | 95,800 |
| 2022-11-03 | $7.29 | $7.29 | 93,600 |
| 2022-11-02 | $7.51 | $7.51 | 108,600 |
| 2022-11-01 | $7.78 | $7.78 | 92,900 |
| 2022-10-31 | $7.37 | $7.37 | 123,600 |
| 2022-10-28 | $7.59 | $7.59 | 330,300 |
| 2022-10-27 | $6.97 | $6.97 | 134,100 |
| 2022-10-26 | $7.13 | $7.13 | 67,600 |
| 2022-10-25 | $7.22 | $7.22 | 81,400 |
| 2022-10-24 | $7.14 | $7.14 | 54,200 |
| 2022-10-21 | $7.25 | $7.25 | 55,500 |
| 2022-10-20 | $7.22 | $7.22 | 78,800 |
| 2022-10-19 | $7.28 | $7.28 | 63,300 |
| 2022-10-18 | $7.65 | $7.65 | 123,900 |
| 2022-10-17 | $7.67 | $7.67 | 172,600 |
| 2022-10-14 | $7.05 | $7.05 | 172,200 |
| 2022-10-13 | $7.04 | $7.04 | 122,800 |
| 2022-10-12 | $6.98 | $6.98 | 65,200 |
| 2022-10-11 | $6.93 | $6.93 | 54,800 |
| 2022-10-10 | $7.00 | $7.00 | 99,100 |
| 2022-10-07 | $6.98 | $6.98 | 57,900 |
| 2022-10-06 | $7.00 | $7.00 | 109,100 |
| 2022-10-05 | $7.14 | $7.14 | 36,800 |
| 2022-10-04 | $7.17 | $7.17 | 88,500 |
| 2022-10-03 | $6.97 | $6.97 | 87,900 |
| 2022-09-30 | $7.03 | $7.03 | 83,400 |
| 2022-09-29 | $7.03 | $7.03 | 121,300 |
| 2022-09-28 | $7.26 | $7.26 | 79,700 |
| 2022-09-27 | $7.37 | $7.37 | 56,200 |
| 2022-09-26 | $7.48 | $7.47 | 119,500 |
| 2022-09-23 | $7.36 | $7.36 | 56,300 |
| 2022-09-22 | $7.66 | $7.66 | 60,600 |
| 2022-09-21 | $7.92 | $7.92 | 134,400 |
| 2022-09-20 | $8.26 | $8.26 | 74,100 |
| 2022-09-19 | $8.67 | $8.67 | 76,500 |
| 2022-09-16 | $8.90 | $8.90 | 124,700 |
| 2022-09-15 | $9.34 | $9.34 | 44,400 |
| 2022-09-14 | $9.38 | $9.38 | 63,400 |
| 2022-09-13 | $9.53 | $9.53 | 89,600 |
| 2022-09-12 | $10.00 | $10.00 | 106,300 |
| 2022-09-09 | $9.89 | $9.89 | 76,000 |
| 2022-09-08 | $9.60 | $9.60 | 26,800 |
| 2022-09-07 | $9.65 | $9.65 | 39,700 |
| 2022-09-06 | $9.16 | $9.16 | 285,800 |
| 2022-09-02 | $9.44 | $9.44 | 75,600 |
| 2022-09-01 | $9.46 | $9.46 | 117,500 |
| 2022-08-31 | $9.32 | $9.32 | 97,900 |
| 2022-08-30 | $9.24 | $9.24 | 111,600 |
| 2022-08-29 | $9.09 | $9.09 | 145,700 |
| 2022-08-26 | $9.85 | $9.85 | 44,600 |
| 2022-08-25 | $10.16 | $10.16 | 51,900 |
| 2022-08-24 | $9.69 | $9.69 | 46,300 |
| 2022-08-23 | $9.62 | $9.62 | 92,700 |
| 2022-08-22 | $9.35 | $9.35 | 88,900 |
| 2022-08-19 | $9.47 | $9.47 | 88,400 |
| 2022-08-18 | $9.70 | $9.70 | 61,100 |
| 2022-08-17 | $9.74 | $9.74 | 51,000 |
| 2022-08-16 | $9.89 | $9.89 | 91,900 |
| 2022-08-15 | $9.44 | $9.44 | 75,900 |
| 2022-08-12 | $9.42 | $9.42 | 105,800 |
| 2022-08-11 | $9.11 | $9.11 | 59,300 |
| 2022-08-10 | $8.96 | $8.96 | 71,800 |
| 2022-08-09 | $8.43 | $8.43 | 79,300 |
| 2022-08-08 | $8.53 | $8.53 | 105,300 |
| 2022-08-05 | $8.48 | $8.48 | 154,500 |
| 2022-08-04 | $8.85 | $8.85 | 161,000 |
| 2022-08-03 | $8.99 | $8.99 | 143,100 |
| 2022-08-02 | $8.37 | $8.37 | 105,800 |
| 2022-08-01 | $8.03 | $8.03 | 87,400 |
| 2022-07-29 | $7.94 | $7.94 | 60,900 |
| 2022-07-28 | $8.24 | $8.24 | 91,500 |
| 2022-07-27 | $8.06 | $8.06 | 81,300 |
| 2022-07-26 | $7.91 | $7.91 | 63,900 |
| 2022-07-25 | $8.07 | $8.07 | 62,200 |
| 2022-07-22 | $8.04 | $8.04 | 117,600 |
| 2022-07-21 | $7.94 | $7.94 | 92,400 |
| 2022-07-20 | $7.72 | $7.72 | 82,400 |
| 2022-07-19 | $7.37 | $7.37 | 150,900 |
| 2022-07-18 | $6.86 | $6.86 | 198,300 |
| 2022-07-15 | $6.70 | $6.70 | 160,900 |
| 2022-07-14 | $6.52 | $6.52 | 139,600 |
| 2022-07-13 | $7.11 | $7.11 | 162,500 |
| 2022-07-12 | $7.26 | $7.26 | 46,100 |
| 2022-07-11 | $7.16 | $7.16 | 165,400 |
| 2022-07-08 | $7.73 | $7.73 | 113,900 |
| 2022-07-07 | $7.60 | $7.60 | 79,000 |
| 2022-07-06 | $7.27 | $7.27 | 175,600 |
| 2022-07-05 | $7.72 | $7.72 | 183,800 |
| 2022-07-01 | $7.91 | $7.91 | 72,200 |
| 2022-06-30 | $7.73 | $7.73 | 205,600 |
| 2022-06-29 | $7.80 | $7.80 | 195,100 |
| 2022-06-28 | $8.02 | $8.02 | 118,700 |
| 2022-06-27 | $8.26 | $8.26 | 200,900 |
| 2022-06-24 | $7.82 | $7.82 | 2,488,700 |
| 2022-06-23 | $8.04 | $8.04 | 228,600 |
| 2022-06-22 | $8.05 | $8.05 | 419,900 |
| 2022-06-21 | $8.11 | $8.11 | 260,600 |
| 2022-06-17 | $8.35 | $8.35 | 211,900 |
| 2022-06-16 | $8.24 | $8.24 | 192,800 |
| 2022-06-15 | $8.95 | $8.95 | 330,500 |
| 2022-06-14 | $8.77 | $8.77 | 251,600 |
| 2022-06-13 | $9.15 | $9.15 | 504,200 |
| 2022-06-10 | $11.50 | $11.50 | 133,000 |
| 2022-06-09 | $11.88 | $11.88 | 178,600 |
| 2022-06-08 | $11.94 | $11.94 | 124,500 |
| 2022-06-07 | $11.85 | $11.85 | 157,300 |
| 2022-06-06 | $11.56 | $11.56 | 640,200 |
| 2022-06-03 | $11.93 | $11.93 | 199,500 |
| 2022-06-02 | $11.84 | $11.84 | 259,900 |
| 2022-06-01 | $12.17 | $12.17 | 393,800 |
| 2022-05-31 | $12.05 | $12.05 | 484,200 |
| 2022-05-27 | $11.44 | $11.44 | 203,800 |
| 2022-05-26 | $11.10 | $11.10 | 302,500 |
| 2022-05-25 | $11.16 | $11.16 | 239,400 |
| 2022-05-24 | $10.99 | $10.99 | 297,500 |
| 2022-05-23 | $12.45 | $12.45 | 240,100 |
| 2022-05-20 | $12.50 | $12.50 | 143,400 |
| 2022-05-19 | $12.67 | $12.67 | 223,800 |
| 2022-05-18 | $12.70 | $12.70 | 377,400 |
| 2022-05-17 | $13.69 | $13.69 | 359,200 |
| 2022-05-16 | $13.25 | $13.25 | 342,000 |
| 2022-05-13 | $12.82 | $12.82 | 440,400 |
| 2022-05-12 | $13.25 | $13.25 | 390,500 |
| 2022-05-11 | $14.47 | $14.47 | 220,300 |
| 2022-05-10 | $14.53 | $14.53 | 274,200 |
| 2022-05-09 | $14.94 | $14.94 | 410,700 |
| 2022-05-06 | $15.44 | $15.44 | 472,800 |
| 2022-05-05 | $15.38 | $15.38 | 733,700 |
| 2022-05-04 | $14.24 | $14.24 | 449,200 |
| 2022-05-03 | $13.15 | $13.15 | 300,900 |
| 2022-05-02 | $13.66 | $13.66 | 276,800 |
| 2022-04-29 | $13.77 | $13.77 | 117,600 |
| 2022-04-28 | $13.98 | $13.98 | 233,300 |
| 2022-04-27 | $14.50 | $14.50 | 380,200 |
| 2022-04-26 | $14.68 | $14.68 | 130,400 |
| 2022-04-25 | $14.88 | $14.88 | 163,000 |
| 2022-04-22 | $14.80 | $14.80 | 207,800 |
| 2022-04-21 | $14.63 | $14.63 | 196,900 |
| 2022-04-20 | $14.79 | $14.79 | 243,800 |
| 2022-04-19 | $14.38 | $14.38 | 264,800 |
| 2022-04-18 | $14.49 | $14.49 | 314,600 |
| 2022-04-14 | $14.21 | $14.21 | 764,200 |
| 2022-04-13 | $10.16 | $10.16 | 84,000 |
| 2022-04-12 | $10.16 | $10.16 | 176,900 |
| 2022-04-11 | $9.89 | $9.89 | 27,500 |
| 2022-04-08 | $10.10 | $10.10 | 24,700 |
| 2022-04-07 | $9.97 | $9.97 | 23,400 |
| 2022-04-06 | $9.97 | $9.97 | 41,600 |
| 2022-04-05 | $10.14 | $10.14 | 33,900 |
| 2022-04-04 | $10.03 | $10.03 | 30,700 |
| 2022-04-01 | $9.95 | $9.95 | 76,000 |
| 2022-03-31 | $9.95 | $9.95 | 19,100 |
| 2022-03-30 | $10.17 | $10.17 | 17,100 |
| 2022-03-29 | $10.29 | $10.29 | 21,500 |
| 2022-03-28 | $10.37 | $10.37 | 42,500 |
| 2022-03-25 | $10.35 | $10.35 | 13,800 |
| 2022-03-24 | $10.22 | $10.22 | 11,800 |
| 2022-03-23 | $10.27 | $10.27 | 66,800 |
| 2022-03-22 | $10.20 | $10.20 | 33,300 |
| 2022-03-21 | $10.08 | $10.08 | 89,000 |
| 2022-03-18 | $9.84 | $9.84 | 71,300 |
| 2022-03-17 | $10.37 | $10.37 | 13,700 |
| 2022-03-16 | $10.33 | $10.33 | 32,200 |
| 2022-03-15 | $10.05 | $10.05 | 21,900 |
| 2022-03-14 | $10.25 | $10.25 | 41,800 |
| 2022-03-11 | $10.74 | $10.74 | 38,000 |
| 2022-03-10 | $10.88 | $10.88 | 15,100 |
| 2022-03-09 | $10.81 | $10.81 | 14,300 |
| 2022-03-08 | $10.82 | $10.82 | 26,700 |
| 2022-03-07 | $10.84 | $10.84 | 17,000 |
| 2022-03-04 | $11.28 | $11.28 | 20,300 |
| 2022-03-03 | $11.53 | $11.53 | 21,800 |
| 2022-03-02 | $11.28 | $11.28 | 56,500 |
| 2022-03-01 | $10.85 | $10.85 | 29,200 |
| 2022-02-28 | $11.46 | $11.46 | 38,700 |
| 2022-02-25 | $10.85 | $10.85 | 55,900 |
| 2022-02-24 | $10.51 | $10.51 | 32,200 |
| 2022-02-23 | $10.60 | $10.60 | 21,900 |
| 2022-02-22 | $10.44 | $10.44 | 12,400 |
| 2022-02-18 | $10.40 | $10.40 | 51,800 |
| 2022-02-17 | $10.65 | $10.65 | 18,200 |
| 2022-02-16 | $11.08 | $11.08 | 5,400 |
| 2022-02-15 | $11.08 | $11.08 | 24,000 |
| 2022-02-14 | $10.56 | $10.56 | 60,800 |
| 2022-02-11 | $11.00 | $11.00 | 13,800 |
| 2022-02-10 | $10.53 | $10.53 | 110,500 |
| 2022-02-09 | $10.60 | $10.60 | 31,400 |
| 2022-02-08 | $10.49 | $10.49 | 88,600 |
| 2022-02-07 | $10.40 | $10.40 | 52,400 |
| 2022-02-04 | $10.74 | $10.74 | 18,100 |
| 2022-02-03 | $10.20 | $10.20 | 14,600 |
| 2022-02-02 | $10.78 | $10.78 | 13,800 |
| 2022-02-01 | $10.49 | $10.49 | 98,500 |
| 2022-01-31 | $10.25 | $10.25 | 60,700 |
| 2022-01-28 | $10.53 | $10.53 | 11,500 |
| 2022-01-27 | $10.73 | $10.73 | 19,700 |
| 2022-01-26 | $10.75 | $10.75 | 9,100 |
| 2022-01-25 | $10.45 | $10.45 | 44,600 |
| 2022-01-24 | $10.43 | $10.43 | 52,500 |
| 2022-01-21 | $10.19 | $10.19 | 65,200 |
| 2022-01-20 | $10.41 | $10.41 | 23,400 |
| 2022-01-19 | $10.75 | $10.75 | 69,700 |
| 2022-01-18 | $10.52 | $10.52 | 20,700 |
| 2022-01-14 | $10.97 | $10.97 | 12,500 |
| 2022-01-13 | $10.82 | $10.82 | 18,600 |
| 2022-01-12 | $10.90 | $10.90 | 16,100 |
| 2022-01-11 | $10.95 | $10.95 | 55,100 |
| 2022-01-10 | $10.81 | $10.81 | 12,800 |
| 2022-01-07 | $10.91 | $10.91 | 34,700 |
| 2022-01-06 | $10.85 | $10.85 | 9,500 |
| 2022-01-05 | $10.88 | $10.88 | 87,900 |
| 2022-01-04 | $11.01 | $11.01 | 24,100 |
| 2022-01-03 | $10.94 | $10.94 | 28,800 |