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
- 2021-01-08 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 | $7.67 | $7.67 | 95,550 |
| 2022-12-29 | $7.75 | $7.75 | 150,150 |
| 2022-12-28 | $7.56 | $7.56 | 149,250 |
| 2022-12-27 | $7.64 | $7.64 | 149,250 |
| 2022-12-23 | $7.86 | $7.86 | 74,400 |
| 2022-12-22 | $7.85 | $7.85 | 179,550 |
| 2022-12-21 | $8.02 | $8.02 | 64,050 |
| 2022-12-20 | $8.06 | $8.06 | 81,150 |
| 2022-12-19 | $8.13 | $8.13 | 217,950 |
| 2022-12-16 | $8.08 | $8.08 | 153,450 |
| 2022-12-15 | $8.19 | $8.19 | 139,050 |
| 2022-12-14 | $8.39 | $8.39 | 150,900 |
| 2022-12-13 | $8.37 | $8.37 | 165,300 |
| 2022-12-12 | $8.35 | $8.35 | 139,200 |
| 2022-12-09 | $8.31 | $8.31 | 123,900 |
| 2022-12-08 | $8.15 | $8.15 | 160,800 |
| 2022-12-07 | $8.11 | $8.11 | 114,600 |
| 2022-12-06 | $8.23 | $8.23 | 95,850 |
| 2022-12-05 | $8.38 | $8.38 | 117,600 |
| 2022-12-02 | $8.52 | $8.52 | 63,900 |
| 2022-12-01 | $8.70 | $8.70 | 81,150 |
| 2022-11-30 | $8.62 | $8.62 | 102,750 |
| 2022-11-29 | $8.41 | $8.41 | 312,600 |
| 2022-11-28 | $8.49 | $8.49 | 142,650 |
| 2022-11-25 | $8.52 | $8.52 | 63,450 |
| 2022-11-23 | $8.50 | $8.50 | 30,000 |
| 2022-11-22 | $8.40 | $8.40 | 27,900 |
| 2022-11-21 | $8.23 | $8.23 | 261,000 |
| 2022-11-18 | $8.48 | $8.48 | 126,750 |
| 2022-11-17 | $8.55 | $8.55 | 121,350 |
| 2022-11-16 | $8.72 | $8.72 | 67,950 |
| 2022-11-15 | $8.81 | $8.81 | 55,500 |
| 2022-11-14 | $8.91 | $8.91 | 143,400 |
| 2022-11-11 | $8.86 | $8.86 | 68,100 |
| 2022-11-10 | $8.43 | $8.43 | 84,900 |
| 2022-11-09 | $8.25 | $8.25 | 132,900 |
| 2022-11-08 | $8.17 | $8.17 | 209,850 |
| 2022-11-07 | $7.86 | $7.86 | 120,300 |
| 2022-11-04 | $7.65 | $7.65 | 306,750 |
| 2022-11-03 | $7.51 | $7.51 | 236,100 |
| 2022-11-02 | $7.76 | $7.76 | 47,550 |
| 2022-11-01 | $7.59 | $7.59 | 103,950 |
| 2022-10-31 | $7.58 | $7.58 | 88,650 |
| 2022-10-28 | $7.59 | $7.59 | 72,300 |
| 2022-10-27 | $7.61 | $7.61 | 132,900 |
| 2022-10-26 | $7.64 | $7.64 | 60,600 |
| 2022-10-25 | $7.59 | $7.59 | 110,550 |
| 2022-10-24 | $7.49 | $7.49 | 101,700 |
| 2022-10-21 | $7.60 | $7.60 | 67,050 |
| 2022-10-20 | $7.52 | $7.52 | 220,500 |
| 2022-10-19 | $7.61 | $7.61 | 34,500 |
| 2022-10-18 | $7.59 | $7.59 | 105,750 |
| 2022-10-17 | $7.52 | $7.52 | 376,800 |
| 2022-10-14 | $7.53 | $7.53 | 126,450 |
| 2022-10-13 | $7.57 | $7.57 | 136,950 |
| 2022-10-12 | $7.75 | $7.75 | 36,150 |
| 2022-10-11 | $7.81 | $7.81 | 71,850 |
| 2022-10-10 | $8.13 | $8.13 | 80,700 |
| 2022-10-07 | $8.14 | $8.14 | 67,050 |
| 2022-10-06 | $8.42 | $8.42 | 48,150 |
| 2022-10-05 | $8.37 | $8.37 | 98,700 |
| 2022-10-04 | $8.33 | $8.33 | 179,250 |
| 2022-10-03 | $8.19 | $8.19 | 182,250 |
| 2022-09-30 | $7.82 | $7.82 | 488,700 |
| 2022-09-29 | $7.85 | $7.85 | 339,600 |
| 2022-09-28 | $8.14 | $8.14 | 106,500 |
| 2022-09-27 | $7.96 | $7.96 | 325,800 |
| 2022-09-26 | $7.89 | $7.89 | 176,850 |
| 2022-09-23 | $8.04 | $8.04 | 63,150 |
| 2022-09-22 | $8.20 | $8.20 | 46,800 |
| 2022-09-21 | $8.35 | $8.35 | 52,200 |
| 2022-09-20 | $8.27 | $8.27 | 101,250 |
| 2022-09-19 | $8.53 | $8.53 | 84,300 |
| 2022-09-16 | $8.44 | $8.44 | 36,900 |
| 2022-09-15 | $8.56 | $8.56 | 230,700 |
| 2022-09-14 | $8.86 | $8.86 | 27,600 |
| 2022-09-13 | $8.93 | $8.93 | 80,700 |
| 2022-09-12 | $9.28 | $9.28 | 44,400 |
| 2022-09-09 | $9.35 | $9.35 | 91,500 |
| 2022-09-08 | $9.05 | $9.05 | 27,300 |
| 2022-09-07 | $8.98 | $8.98 | 39,600 |
| 2022-09-06 | $9.05 | $9.05 | 34,800 |
| 2022-09-02 | $9.19 | $9.19 | 27,300 |
| 2022-09-01 | $9.37 | $9.37 | 36,600 |
| 2022-08-31 | $9.74 | $9.74 | 21,150 |
| 2022-08-30 | $9.74 | $9.74 | 20,100 |
| 2022-08-29 | $9.69 | $9.69 | 18,900 |
| 2022-08-26 | $9.99 | $9.99 | 13,950 |
| 2022-08-25 | $10.19 | $10.19 | 49,500 |
| 2022-08-24 | $10.17 | $10.17 | 14,100 |
| 2022-08-23 | $10.46 | $10.46 | 29,250 |
| 2022-08-22 | $10.41 | $10.41 | 22,500 |
| 2022-08-19 | $10.45 | $10.45 | 45,750 |
| 2022-08-18 | $10.41 | $10.41 | 29,100 |
| 2022-08-17 | $10.65 | $10.65 | 22,050 |
| 2022-08-16 | $10.62 | $10.62 | 17,700 |
| 2022-08-15 | $10.78 | $10.78 | 24,900 |
| 2022-08-12 | $10.59 | $10.59 | 13,200 |
| 2022-08-11 | $10.60 | $10.60 | 21,000 |
| 2022-08-10 | $10.60 | $10.60 | 31,650 |
| 2022-08-09 | $10.00 | $10.00 | 19,050 |
| 2022-08-08 | $10.15 | $10.15 | 31,950 |
| 2022-08-05 | $10.64 | $10.64 | 43,050 |
| 2022-08-04 | $10.77 | $10.77 | 19,500 |
| 2022-08-03 | $10.69 | $10.69 | 22,200 |
| 2022-08-02 | $10.48 | $10.48 | 11,400 |
| 2022-08-01 | $10.99 | $10.99 | 21,450 |
| 2022-07-29 | $10.51 | $10.51 | 28,200 |
| 2022-07-28 | $10.55 | $10.55 | 30,000 |
| 2022-07-27 | $10.49 | $10.49 | 27,600 |
| 2022-07-26 | $10.14 | $10.14 | 21,900 |
| 2022-07-25 | $10.11 | $10.11 | 9,600 |
| 2022-07-22 | $10.50 | $10.50 | 65,100 |
| 2022-07-21 | $10.30 | $10.30 | 21,000 |
| 2022-07-20 | $10.23 | $10.23 | 103,500 |
| 2022-07-19 | $10.40 | $10.40 | 843,600 |
| 2022-07-18 | $10.01 | $10.01 | 2,127,900 |
| 2022-07-15 | $9.57 | $9.57 | 703,950 |
| 2022-07-14 | $9.45 | $9.45 | 599,400 |
| 2022-07-13 | $9.49 | $9.49 | 392,550 |
| 2022-07-12 | $9.80 | $9.80 | 929,700 |
| 2022-07-11 | $9.91 | $9.91 | 577,200 |
| 2022-07-08 | $10.23 | $10.23 | 544,950 |
| 2022-07-07 | $9.95 | $9.95 | 396,750 |
| 2022-07-06 | $9.89 | $9.89 | 520,500 |
| 2022-07-05 | $9.51 | $9.51 | 390,450 |
| 2022-07-01 | $9.66 | $9.66 | 10,500 |
| 2022-06-30 | $9.55 | $9.55 | 1,994,100 |
| 2022-06-29 | $9.64 | $9.64 | 2,789,400 |
| 2022-06-28 | $9.51 | $9.51 | 115,050 |
| 2022-06-27 | $9.71 | $9.71 | 107,250 |
| 2022-06-24 | $9.25 | $9.25 | 10,050 |
| 2022-06-23 | $9.16 | $9.16 | 5,700 |
| 2022-06-22 | $9.16 | $9.16 | 1,200 |
| 2022-06-21 | $9.12 | $9.12 | 2,400 |
| 2022-06-17 | $8.95 | $8.95 | 15,300 |
| 2022-06-16 | $9.55 | $9.55 | 600 |
| 2022-06-15 | $9.28 | $9.28 | 2,100 |
| 2022-06-14 | $9.45 | $9.45 | 10,950 |
| 2022-06-13 | $9.49 | $9.49 | 1,200 |
| 2022-06-10 | $10.07 | $10.07 | 4,950 |
| 2022-06-09 | $10.48 | $10.48 | 150 |
| 2022-06-08 | $10.59 | $10.59 | 300 |
| 2022-06-07 | $10.53 | $10.53 | 750 |
| 2022-06-06 | $10.35 | $10.35 | 1,350 |
| 2022-06-03 | $10.41 | $10.41 | 750 |
| 2022-06-02 | $10.72 | $10.72 | 53,100 |
| 2022-06-01 | $10.55 | $10.55 | 8,250 |
| 2022-05-31 | $10.36 | $10.36 | 450 |
| 2022-05-27 | $10.48 | $10.48 | 15,450 |
| 2022-05-26 | $10.51 | $10.51 | 23,100 |
| 2022-05-25 | $10.60 | $10.60 | 450 |
| 2022-05-24 | $10.83 | $10.83 | 6,900 |
| 2022-05-23 | $10.91 | $10.91 | 1,800 |
| 2022-05-20 | $10.89 | $10.89 | 1,950 |
| 2022-05-19 | $10.59 | $10.59 | 0 |
| 2022-05-18 | $10.59 | $10.59 | 0 |
| 2022-05-17 | $10.59 | $10.59 | 0 |
| 2022-05-16 | $10.59 | $10.59 | 900 |
| 2022-05-13 | $9.55 | $9.55 | 300 |
| 2022-05-12 | $9.15 | $9.15 | 3,750 |
| 2022-05-11 | $9.58 | $9.58 | 1,950 |
| 2022-05-10 | $9.84 | $9.84 | 2,550 |
| 2022-05-09 | $9.92 | $9.92 | 450 |
| 2022-05-06 | $10.27 | $10.27 | 2,250 |
| 2022-05-05 | $10.30 | $10.30 | 1,350 |
| 2022-05-04 | $10.31 | $10.31 | 2,400 |
| 2022-05-03 | $10.32 | $10.32 | 2,850 |
| 2022-05-02 | $10.27 | $10.27 | 15,900 |
| 2022-04-29 | $10.43 | $10.43 | 450 |
| 2022-04-28 | $10.26 | $10.26 | 32,700 |
| 2022-04-27 | $10.28 | $10.28 | 900 |
| 2022-04-26 | $10.32 | $10.32 | 1,650 |
| 2022-04-25 | $10.40 | $10.40 | 2,400 |
| 2022-04-22 | $10.51 | $10.51 | 1,500 |
| 2022-04-21 | $10.56 | $10.56 | 300 |
| 2022-04-20 | $10.32 | $10.32 | 2,550 |
| 2022-04-19 | $10.43 | $10.43 | 2,550 |
| 2022-04-18 | $10.15 | $10.15 | 2,250 |
| 2022-04-14 | $10.56 | $10.56 | 1,500 |
| 2022-04-13 | $10.44 | $10.44 | 6,600 |
| 2022-04-12 | $10.39 | $10.39 | 6,000 |
| 2022-04-11 | $10.70 | $10.70 | 38,850 |
| 2022-04-08 | $11.31 | $11.31 | 24,150 |
| 2022-04-07 | $11.28 | $11.28 | 1,950 |
| 2022-04-06 | $11.55 | $11.55 | 1,500 |
| 2022-04-05 | $11.73 | $11.73 | 2,550 |
| 2022-04-04 | $11.86 | $11.86 | 450 |
| 2022-04-01 | $12.01 | $12.01 | 600 |
| 2022-03-31 | $11.90 | $11.90 | 1,500 |
| 2022-03-30 | $12.23 | $12.23 | 600 |
| 2022-03-29 | $12.07 | $12.07 | 300 |
| 2022-03-28 | $11.74 | $11.74 | 750 |
| 2022-03-25 | $11.85 | $11.85 | 3,450 |
| 2022-03-24 | $12.20 | $12.20 | 450 |
| 2022-03-23 | $11.89 | $11.89 | 1,200 |
| 2022-03-22 | $11.83 | $11.83 | 600 |
| 2022-03-21 | $11.83 | $11.83 | 5,100 |
| 2022-03-18 | $11.40 | $11.40 | 0 |
| 2022-03-17 | $11.40 | $11.40 | 2,100 |
| 2022-03-16 | $10.99 | $10.99 | 1,950 |
| 2022-03-15 | $10.62 | $10.62 | 1,500 |
| 2022-03-14 | $10.73 | $10.73 | 900 |
| 2022-03-11 | $11.51 | $11.51 | 150 |
| 2022-03-10 | $11.38 | $11.38 | 11,550 |
| 2022-03-09 | $11.44 | $11.44 | 4,200 |
| 2022-03-08 | $10.89 | $10.89 | 1,650 |
| 2022-03-07 | $11.01 | $11.01 | 3,900 |
| 2022-03-04 | $11.70 | $11.70 | 1,800 |
| 2022-03-03 | $11.63 | $11.63 | 1,800 |
| 2022-03-02 | $12.17 | $12.17 | 6,150 |
| 2022-03-01 | $12.19 | $12.19 | 900 |
| 2022-02-28 | $11.94 | $11.94 | 2,400 |
| 2022-02-25 | $11.78 | $11.78 | 7,350 |
| 2022-02-24 | $11.52 | $11.52 | 1,650 |
| 2022-02-23 | $11.70 | $11.70 | 2,250 |
| 2022-02-22 | $12.20 | $12.20 | 2,250 |
| 2022-02-18 | $12.52 | $12.52 | 450 |
| 2022-02-17 | $12.33 | $12.33 | 600 |
| 2022-02-16 | $12.64 | $12.64 | 900 |
| 2022-02-15 | $12.75 | $12.75 | 63,000 |
| 2022-02-14 | $12.16 | $12.16 | 61,650 |
| 2022-02-11 | $12.61 | $12.61 | 1,500 |
| 2022-02-10 | $12.51 | $12.51 | 3,300 |
| 2022-02-09 | $13.02 | $13.02 | 4,950 |
| 2022-02-08 | $12.37 | $12.37 | 0 |
| 2022-02-07 | $12.37 | $12.37 | 1,350 |
| 2022-02-04 | $11.51 | $11.51 | 16,800 |
| 2022-02-03 | $10.81 | $10.81 | 1,050 |
| 2022-02-02 | $11.54 | $11.54 | 2,550 |
| 2022-02-01 | $11.75 | $11.75 | 4,800 |
| 2022-01-31 | $11.39 | $11.39 | 11,550 |
| 2022-01-28 | $11.18 | $11.18 | 1,350 |
| 2022-01-27 | $11.50 | $11.50 | 8,250 |
| 2022-01-26 | $11.32 | $11.32 | 42,450 |
| 2022-01-25 | $11.75 | $11.75 | 4,200 |
| 2022-01-24 | $11.84 | $11.84 | 1,500 |
| 2022-01-21 | $11.85 | $11.85 | 6,450 |
| 2022-01-20 | $12.24 | $12.24 | 450 |
| 2022-01-19 | $12.24 | $12.24 | 600 |
| 2022-01-18 | $12.36 | $12.36 | 2,400 |
| 2022-01-14 | $12.15 | $12.15 | 750 |
| 2022-01-13 | $13.00 | $13.00 | 750 |
| 2022-01-12 | $13.17 | $13.17 | 900 |
| 2022-01-11 | $13.66 | $13.66 | 8,700 |
| 2022-01-10 | $13.55 | $13.55 | 5,400 |
| 2022-01-07 | $13.60 | $13.60 | 600 |
| 2022-01-06 | $14.05 | $14.05 | 1,050 |
| 2022-01-05 | $14.08 | $14.08 | 1,050 |
| 2022-01-04 | $13.36 | $13.36 | 0 |
| 2022-01-03 | $13.36 | $13.36 | 900 |