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
- 2013-02-21 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 | $5.61 | $5.61 | 48,500 |
| 2022-12-29 | $5.41 | $5.41 | 27,300 |
| 2022-12-28 | $5.48 | $5.48 | 128,400 |
| 2022-12-27 | $5.23 | $5.23 | 194,300 |
| 2022-12-23 | $5.45 | $5.45 | 94,700 |
| 2022-12-22 | $5.41 | $5.41 | 148,300 |
| 2022-12-21 | $5.82 | $5.82 | 18,100 |
| 2022-12-20 | $5.75 | $5.75 | 43,100 |
| 2022-12-19 | $5.78 | $5.78 | 34,500 |
| 2022-12-16 | $5.89 | $5.89 | 2,200 |
| 2022-12-15 | $5.92 | $5.92 | 18,700 |
| 2022-12-14 | $5.90 | $5.90 | 12,100 |
| 2022-12-13 | $5.93 | $5.93 | 10,900 |
| 2022-12-12 | $5.93 | $5.93 | 7,600 |
| 2022-12-09 | $6.00 | $6.00 | 13,400 |
| 2022-12-08 | $5.90 | $5.90 | 14,300 |
| 2022-12-07 | $5.81 | $5.81 | 22,400 |
| 2022-12-06 | $5.85 | $5.85 | 46,100 |
| 2022-12-05 | $6.05 | $6.05 | 200 |
| 2022-12-02 | $6.12 | $6.12 | 2,700 |
| 2022-12-01 | $5.99 | $5.99 | 13,900 |
| 2022-11-30 | $6.05 | $6.05 | 64,500 |
| 2022-11-29 | $6.00 | $6.00 | 33,600 |
| 2022-11-28 | $6.20 | $6.20 | 154,300 |
| 2022-11-25 | $6.25 | $6.25 | 1,800 |
| 2022-11-23 | $6.25 | $6.25 | 4,500 |
| 2022-11-22 | $6.12 | $6.12 | 38,900 |
| 2022-11-21 | $6.16 | $6.16 | 10,100 |
| 2022-11-18 | $6.35 | $6.35 | 40,900 |
| 2022-11-17 | $6.27 | $6.27 | 7,100 |
| 2022-11-16 | $6.25 | $6.25 | 10,800 |
| 2022-11-15 | $6.20 | $6.20 | 20,700 |
| 2022-11-14 | $6.23 | $6.23 | 1,146,100 |
| 2022-11-11 | $6.25 | $6.25 | 10,900 |
| 2022-11-10 | $6.13 | $6.13 | 1,200 |
| 2022-11-09 | $6.01 | $6.01 | 15,500 |
| 2022-11-08 | $6.20 | $6.20 | 2,900 |
| 2022-11-07 | $6.24 | $6.24 | 4,700 |
| 2022-11-04 | $6.20 | $6.20 | 15,700 |
| 2022-11-03 | $6.25 | $6.25 | 3,500 |
| 2022-11-02 | $6.25 | $6.25 | 14,300 |
| 2022-11-01 | $6.25 | $6.25 | 7,500 |
| 2022-10-31 | $5.95 | $5.95 | 20,100 |
| 2022-10-28 | $6.22 | $6.22 | 600 |
| 2022-10-27 | $6.21 | $6.21 | 7,800 |
| 2022-10-26 | $6.19 | $6.19 | 13,700 |
| 2022-10-25 | $6.15 | $6.15 | 4,000 |
| 2022-10-24 | $6.25 | $6.25 | 5,400 |
| 2022-10-21 | $6.30 | $6.30 | 5,900 |
| 2022-10-20 | $6.30 | $6.30 | 8,000 |
| 2022-10-19 | $6.31 | $6.31 | 1,800 |
| 2022-10-18 | $6.21 | $6.21 | 6,200 |
| 2022-10-17 | $6.38 | $6.38 | 600 |
| 2022-10-14 | $6.40 | $6.40 | 1,900 |
| 2022-10-13 | $6.35 | $6.35 | 600 |
| 2022-10-12 | $6.41 | $6.41 | 4,900 |
| 2022-10-11 | $6.27 | $6.27 | 26,100 |
| 2022-10-10 | $6.41 | $6.41 | 9,400 |
| 2022-10-07 | $6.15 | $6.15 | 7,200 |
| 2022-10-06 | $6.00 | $6.00 | 71,300 |
| 2022-10-05 | $6.66 | $6.66 | 800 |
| 2022-10-04 | $6.70 | $6.70 | 8,700 |
| 2022-10-03 | $6.45 | $6.45 | 3,000 |
| 2022-09-30 | $6.35 | $6.35 | 400 |
| 2022-09-29 | $6.44 | $6.44 | 20,300 |
| 2022-09-28 | $6.50 | $6.50 | 15,700 |
| 2022-09-27 | $6.51 | $6.51 | 16,500 |
| 2022-09-26 | $6.50 | $6.50 | 22,500 |
| 2022-09-23 | $6.50 | $6.50 | 4,300 |
| 2022-09-22 | $6.60 | $6.60 | 900 |
| 2022-09-21 | $6.70 | $6.70 | 26,200 |
| 2022-09-20 | $6.80 | $6.80 | 7,200 |
| 2022-09-19 | $6.96 | $6.96 | 3,900 |
| 2022-09-16 | $6.99 | $6.99 | 11,800 |
| 2022-09-15 | $6.95 | $6.95 | 6,000 |
| 2022-09-14 | $6.80 | $6.80 | 20,000 |
| 2022-09-13 | $6.73 | $6.73 | 8,200 |
| 2022-09-12 | $6.95 | $6.95 | 8,100 |
| 2022-09-09 | $6.91 | $6.91 | 6,700 |
| 2022-09-08 | $6.90 | $6.90 | 12,600 |
| 2022-09-07 | $7.00 | $7.00 | 8,800 |
| 2022-09-06 | $6.97 | $6.97 | 16,700 |
| 2022-09-02 | $7.05 | $7.05 | 16,200 |
| 2022-09-01 | $7.04 | $7.04 | 7,500 |
| 2022-08-31 | $7.09 | $7.09 | 9,300 |
| 2022-08-30 | $7.17 | $7.17 | 2,300 |
| 2022-08-29 | $7.10 | $7.10 | 2,900 |
| 2022-08-26 | $7.07 | $7.07 | 6,300 |
| 2022-08-25 | $7.15 | $7.15 | 4,500 |
| 2022-08-24 | $7.04 | $7.04 | 12,900 |
| 2022-08-23 | $7.14 | $7.14 | 9,300 |
| 2022-08-22 | $7.12 | $7.12 | 2,600 |
| 2022-08-19 | $7.16 | $7.16 | 4,500 |
| 2022-08-18 | $7.40 | $7.40 | 26,400 |
| 2022-08-17 | $7.30 | $7.30 | 3,800 |
| 2022-08-16 | $7.29 | $7.29 | 2,700 |
| 2022-08-15 | $7.22 | $7.22 | 900 |
| 2022-08-12 | $7.25 | $7.25 | 9,000 |
| 2022-08-11 | $7.04 | $7.04 | 8,800 |
| 2022-08-10 | $7.16 | $7.16 | 20,000 |
| 2022-08-09 | $7.21 | $7.21 | 1,800 |
| 2022-08-08 | $7.16 | $7.16 | 7,200 |
| 2022-08-05 | $7.27 | $7.27 | 1,700 |
| 2022-08-04 | $7.15 | $7.15 | 5,800 |
| 2022-08-03 | $7.48 | $7.48 | 8,700 |
| 2022-08-02 | $7.32 | $7.32 | 9,400 |
| 2022-08-01 | $7.58 | $7.58 | 2,100 |
| 2022-07-29 | $7.59 | $7.59 | 2,900 |
| 2022-07-28 | $7.44 | $7.44 | 7,600 |
| 2022-07-27 | $7.46 | $7.46 | 9,700 |
| 2022-07-26 | $7.40 | $7.40 | 6,000 |
| 2022-07-25 | $7.45 | $7.45 | 6,200 |
| 2022-07-22 | $7.40 | $7.40 | 4,300 |
| 2022-07-21 | $7.43 | $7.43 | 1,800 |
| 2022-07-20 | $7.40 | $7.40 | 16,900 |
| 2022-07-19 | $7.30 | $7.30 | 10,100 |
| 2022-07-18 | $7.20 | $7.20 | 5,700 |
| 2022-07-15 | $7.14 | $7.14 | 1,100 |
| 2022-07-14 | $7.10 | $7.10 | 2,800 |
| 2022-07-13 | $7.10 | $7.10 | 10,100 |
| 2022-07-12 | $7.01 | $7.01 | 4,000 |
| 2022-07-11 | $7.04 | $7.04 | 2,500 |
| 2022-07-08 | $7.03 | $7.03 | 7,700 |
| 2022-07-07 | $7.02 | $7.02 | 8,600 |
| 2022-07-06 | $7.09 | $7.09 | 3,400 |
| 2022-07-05 | $7.06 | $7.06 | 3,200 |
| 2022-07-01 | $7.19 | $7.19 | 3,400 |
| 2022-06-30 | $7.14 | $7.14 | 400 |
| 2022-06-29 | $7.25 | $7.25 | 1,400 |
| 2022-06-28 | $7.25 | $7.25 | 3,000 |
| 2022-06-27 | $7.22 | $7.22 | 22,100 |
| 2022-06-24 | $7.28 | $7.28 | 1,900 |
| 2022-06-23 | $7.25 | $7.25 | 2,000 |
| 2022-06-22 | $7.19 | $7.19 | 2,100 |
| 2022-06-21 | $7.25 | $7.25 | 10,400 |
| 2022-06-17 | $7.08 | $7.08 | 7,700 |
| 2022-06-16 | $7.30 | $7.30 | 1,200 |
| 2022-06-15 | $7.45 | $7.45 | 3,100 |
| 2022-06-14 | $7.58 | $7.58 | 3,700 |
| 2022-06-13 | $7.42 | $7.42 | 7,100 |
| 2022-06-10 | $7.77 | $7.77 | 0 |
| 2022-06-09 | $7.77 | $7.77 | 3,400 |
| 2022-06-08 | $7.75 | $7.75 | 7,500 |
| 2022-06-07 | $7.76 | $7.76 | 6,400 |
| 2022-06-06 | $7.50 | $7.50 | 1,400 |
| 2022-06-03 | $7.53 | $7.53 | 9,000 |
| 2022-06-02 | $7.49 | $7.49 | 8,000 |
| 2022-06-01 | $7.59 | $7.59 | 300 |
| 2022-05-31 | $7.58 | $7.58 | 5,000 |
| 2022-05-27 | $7.50 | $7.50 | 5,900 |
| 2022-05-26 | $7.40 | $7.40 | 15,400 |
| 2022-05-25 | $7.30 | $7.30 | 9,100 |
| 2022-05-24 | $7.10 | $7.10 | 7,600 |
| 2022-05-23 | $7.10 | $7.10 | 9,400 |
| 2022-05-20 | $7.11 | $7.11 | 4,600 |
| 2022-05-19 | $7.01 | $7.01 | 9,600 |
| 2022-05-18 | $7.07 | $7.07 | 12,100 |
| 2022-05-17 | $7.16 | $7.16 | 4,800 |
| 2022-05-16 | $7.12 | $7.12 | 600 |
| 2022-05-13 | $7.10 | $7.10 | 6,100 |
| 2022-05-12 | $6.87 | $6.87 | 12,900 |
| 2022-05-11 | $6.95 | $6.95 | 20,100 |
| 2022-05-10 | $7.03 | $7.03 | 144,300 |
| 2022-05-09 | $7.44 | $7.44 | 5,500 |
| 2022-05-06 | $7.50 | $7.50 | 1,500 |
| 2022-05-05 | $7.47 | $7.47 | 14,400 |
| 2022-05-04 | $7.43 | $7.43 | 1,900 |
| 2022-05-03 | $7.40 | $7.40 | 10,400 |
| 2022-05-02 | $7.20 | $7.20 | 204,300 |
| 2022-04-29 | $8.00 | $8.00 | 2,900 |
| 2022-04-28 | $7.80 | $7.80 | 10,400 |
| 2022-04-27 | $7.79 | $7.79 | 26,700 |
| 2022-04-26 | $8.00 | $8.00 | 14,400 |
| 2022-04-25 | $8.01 | $8.01 | 8,000 |
| 2022-04-22 | $8.13 | $8.13 | 3,600 |
| 2022-04-21 | $8.14 | $8.14 | 5,100 |
| 2022-04-20 | $8.14 | $8.14 | 14,500 |
| 2022-04-19 | $8.15 | $8.15 | 8,400 |
| 2022-04-18 | $8.06 | $8.06 | 600 |
| 2022-04-14 | $8.12 | $8.12 | 4,000 |
| 2022-04-13 | $8.20 | $8.20 | 7,400 |
| 2022-04-12 | $8.19 | $8.19 | 12,100 |
| 2022-04-11 | $8.15 | $8.15 | 600 |
| 2022-04-08 | $8.14 | $8.14 | 1,600 |
| 2022-04-07 | $8.06 | $8.06 | 10,800 |
| 2022-04-06 | $8.32 | $8.32 | 10,900 |
| 2022-04-05 | $8.33 | $8.33 | 16,100 |
| 2022-04-04 | $8.32 | $8.32 | 8,000 |
| 2022-04-01 | $8.24 | $8.24 | 7,400 |
| 2022-03-31 | $8.09 | $8.09 | 2,300 |
| 2022-03-30 | $8.21 | $8.21 | 13,600 |
| 2022-03-29 | $8.25 | $8.25 | 7,600 |
| 2022-03-28 | $7.96 | $7.96 | 1,800 |
| 2022-03-25 | $7.96 | $7.96 | 4,400 |
| 2022-03-24 | $7.95 | $7.95 | 3,100 |
| 2022-03-23 | $7.86 | $7.86 | 1,000 |
| 2022-03-22 | $7.93 | $7.93 | 1,400 |
| 2022-03-21 | $7.80 | $7.80 | 2,400 |
| 2022-03-18 | $7.90 | $7.90 | 8,500 |
| 2022-03-17 | $7.60 | $7.60 | 18,500 |
| 2022-03-16 | $7.52 | $7.52 | 3,000 |
| 2022-03-15 | $7.60 | $7.60 | 6,700 |
| 2022-03-14 | $7.35 | $7.35 | 42,500 |
| 2022-03-11 | $7.50 | $7.50 | 17,400 |
| 2022-03-10 | $7.60 | $7.60 | 1,900 |
| 2022-03-09 | $7.60 | $7.60 | 12,800 |
| 2022-03-08 | $7.55 | $7.55 | 11,400 |
| 2022-03-07 | $7.60 | $7.60 | 9,100 |
| 2022-03-04 | $7.68 | $7.68 | 26,300 |
| 2022-03-03 | $7.91 | $7.91 | 11,500 |
| 2022-03-02 | $7.76 | $7.76 | 6,000 |
| 2022-03-01 | $7.70 | $7.70 | 14,300 |
| 2022-02-28 | $7.90 | $7.90 | 5,000 |
| 2022-02-25 | $7.86 | $7.86 | 7,800 |
| 2022-02-24 | $7.80 | $7.80 | 1,400 |
| 2022-02-23 | $7.90 | $7.90 | 1,400 |
| 2022-02-22 | $7.85 | $7.85 | 1,100 |
| 2022-02-18 | $7.90 | $7.90 | 11,500 |
| 2022-02-17 | $7.90 | $7.90 | 18,700 |
| 2022-02-16 | $7.91 | $7.91 | 3,900 |
| 2022-02-15 | $7.94 | $7.94 | 600 |
| 2022-02-14 | $7.90 | $7.90 | 600 |
| 2022-02-11 | $7.90 | $7.90 | 12,300 |
| 2022-02-10 | $7.90 | $7.90 | 9,000 |
| 2022-02-09 | $7.94 | $7.94 | 2,700 |
| 2022-02-08 | $8.00 | $8.00 | 2,000 |
| 2022-02-07 | $8.00 | $8.00 | 17,000 |
| 2022-02-04 | $7.95 | $7.95 | 21,800 |
| 2022-02-03 | $7.95 | $7.95 | 2,200 |
| 2022-02-02 | $8.02 | $8.02 | 2,400 |
| 2022-02-01 | $8.10 | $8.10 | 4,300 |
| 2022-01-31 | $8.04 | $8.04 | 5,500 |
| 2022-01-28 | $7.99 | $7.99 | 83,300 |
| 2022-01-27 | $8.03 | $8.03 | 11,500 |
| 2022-01-26 | $8.00 | $8.00 | 18,000 |
| 2022-01-25 | $8.17 | $8.17 | 1,400 |
| 2022-01-24 | $8.13 | $8.13 | 30,900 |
| 2022-01-21 | $8.20 | $8.20 | 37,300 |
| 2022-01-20 | $8.21 | $8.21 | 2,200 |
| 2022-01-19 | $8.23 | $8.23 | 9,900 |
| 2022-01-18 | $8.30 | $8.30 | 14,000 |
| 2022-01-14 | $8.55 | $8.55 | 9,900 |
| 2022-01-13 | $8.35 | $8.35 | 500 |
| 2022-01-12 | $8.48 | $8.48 | 9,900 |
| 2022-01-11 | $8.28 | $8.28 | 1,500 |
| 2022-01-10 | $8.39 | $8.39 | 20,500 |
| 2022-01-07 | $8.40 | $8.40 | 7,600 |
| 2022-01-06 | $8.42 | $8.42 | 6,100 |
| 2022-01-05 | $8.40 | $8.40 | 12,400 |
| 2022-01-04 | $8.25 | $8.25 | 2,700 |
| 2022-01-03 | $8.26 | $8.26 | 1,600 |