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
- 2010-01-05 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 | $8.39 | $9.65 | 300 |
| 2022-12-29 | $8.39 | $9.65 | 200 |
| 2022-12-28 | $8.72 | $10.03 | 600 |
| 2022-12-27 | $8.53 | $9.81 | 10,300 |
| 2022-12-23 | $8.40 | $9.66 | 300 |
| 2022-12-22 | $8.45 | $9.71 | 300 |
| 2022-12-21 | $8.49 | $9.76 | 7,000 |
| 2022-12-20 | $8.50 | $9.77 | 4,200 |
| 2022-12-19 | $8.60 | $9.89 | 0 |
| 2022-12-16 | $8.60 | $9.89 | 0 |
| 2022-12-15 | $8.60 | $9.89 | 1,600 |
| 2022-12-14 | $8.54 | $9.82 | 200 |
| 2022-12-13 | $8.49 | $9.76 | 8,500 |
| 2022-12-12 | $8.15 | $9.37 | 0 |
| 2022-12-09 | $8.15 | $9.37 | 300 |
| 2022-12-08 | $8.13 | $9.35 | 0 |
| 2022-12-07 | $8.13 | $9.35 | 0 |
| 2022-12-06 | $8.13 | $9.35 | 0 |
| 2022-12-05 | $8.13 | $9.35 | 300 |
| 2022-12-02 | $8.05 | $9.25 | 6,000 |
| 2022-12-01 | $8.00 | $9.20 | 0 |
| 2022-11-30 | $8.00 | $9.20 | 1,900 |
| 2022-11-29 | $7.81 | $8.98 | 1,000 |
| 2022-11-28 | $7.87 | $9.05 | 400 |
| 2022-11-25 | $7.82 | $8.99 | 400 |
| 2022-11-23 | $7.72 | $8.88 | 1,000 |
| 2022-11-22 | $7.65 | $8.79 | 3,800 |
| 2022-11-21 | $7.51 | $8.63 | 500 |
| 2022-11-18 | $7.52 | $8.65 | 100 |
| 2022-11-17 | $7.52 | $8.65 | 0 |
| 2022-11-16 | $7.52 | $8.65 | 0 |
| 2022-11-15 | $7.52 | $8.65 | 2,200 |
| 2022-11-14 | $7.54 | $8.67 | 50,100 |
| 2022-11-11 | $7.60 | $8.74 | 7,300 |
| 2022-11-10 | $7.02 | $8.07 | 0 |
| 2022-11-09 | $7.02 | $8.07 | 1,100 |
| 2022-11-08 | $7.07 | $8.13 | 200 |
| 2022-11-07 | $7.15 | $8.22 | 31,400 |
| 2022-11-04 | $7.11 | $8.17 | 1,600 |
| 2022-11-03 | $6.87 | $7.90 | 100 |
| 2022-11-02 | $6.86 | $7.89 | 500 |
| 2022-11-01 | $6.93 | $7.97 | 0 |
| 2022-10-31 | $6.93 | $7.97 | 1,700 |
| 2022-10-28 | $6.72 | $7.73 | 1,500 |
| 2022-10-27 | $6.59 | $7.58 | 12,900 |
| 2022-10-26 | $6.50 | $7.47 | 200 |
| 2022-10-25 | $6.29 | $7.23 | 0 |
| 2022-10-24 | $6.29 | $7.23 | 0 |
| 2022-10-21 | $6.29 | $7.23 | 0 |
| 2022-10-20 | $6.29 | $7.23 | 1,500 |
| 2022-10-19 | $6.59 | $7.58 | 800 |
| 2022-10-18 | $6.59 | $7.58 | 0 |
| 2022-10-17 | $6.59 | $7.58 | 200 |
| 2022-10-14 | $6.31 | $7.25 | 60,000 |
| 2022-10-13 | $6.20 | $7.13 | 6,700 |
| 2022-10-12 | $6.00 | $6.90 | 14,500 |
| 2022-10-11 | $6.00 | $6.90 | 500 |
| 2022-10-10 | $5.66 | $6.51 | 0 |
| 2022-10-07 | $5.66 | $6.51 | 200 |
| 2022-10-06 | $5.90 | $6.78 | 0 |
| 2022-10-05 | $5.90 | $6.78 | 5,500 |
| 2022-10-04 | $5.80 | $6.67 | 0 |
| 2022-10-03 | $5.80 | $6.67 | 0 |
| 2022-09-30 | $5.80 | $6.67 | 100 |
| 2022-09-29 | $5.61 | $6.45 | 0 |
| 2022-09-28 | $5.61 | $6.45 | 8,600 |
| 2022-09-27 | $5.56 | $6.39 | 0 |
| 2022-09-26 | $5.56 | $6.39 | 17,000 |
| 2022-09-23 | $5.56 | $6.39 | 5,000 |
| 2022-09-22 | $5.66 | $6.51 | 2,000 |
| 2022-09-21 | $5.98 | $6.88 | 0 |
| 2022-09-20 | $5.98 | $6.88 | 2,000 |
| 2022-09-19 | $5.82 | $6.69 | 0 |
| 2022-09-16 | $5.82 | $6.69 | 1,100 |
| 2022-09-15 | $5.82 | $6.69 | 18,000 |
| 2022-09-14 | $5.82 | $6.69 | 200 |
| 2022-09-13 | $6.25 | $7.19 | 0 |
| 2022-09-12 | $6.25 | $7.19 | 0 |
| 2022-09-09 | $6.25 | $7.19 | 19,000 |
| 2022-09-08 | $5.90 | $6.78 | 7,700 |
| 2022-09-07 | $5.56 | $6.39 | 0 |
| 2022-09-06 | $5.56 | $6.39 | 0 |
| 2022-09-02 | $5.56 | $6.39 | 100 |
| 2022-09-01 | $5.56 | $6.39 | 16,600 |
| 2022-08-31 | $6.11 | $7.02 | 0 |
| 2022-08-30 | $6.11 | $7.02 | 200 |
| 2022-08-29 | $5.84 | $6.71 | 0 |
| 2022-08-26 | $5.84 | $6.71 | 2,000 |
| 2022-08-25 | $5.78 | $6.65 | 4,100 |
| 2022-08-24 | $5.98 | $6.88 | 600 |
| 2022-08-23 | $5.98 | $6.88 | 3,300 |
| 2022-08-22 | $6.06 | $6.97 | 200 |
| 2022-08-19 | $6.32 | $7.27 | 1,000 |
| 2022-08-18 | $6.60 | $7.59 | 0 |
| 2022-08-17 | $6.60 | $7.59 | 15,400 |
| 2022-08-16 | $6.90 | $7.93 | 200 |
| 2022-08-15 | $6.70 | $7.70 | 0 |
| 2022-08-12 | $6.70 | $7.70 | 100 |
| 2022-08-11 | $6.70 | $7.70 | 500 |
| 2022-08-10 | $6.73 | $7.74 | 0 |
| 2022-08-09 | $6.73 | $7.74 | 5,000 |
| 2022-08-08 | $6.73 | $7.74 | 0 |
| 2022-08-05 | $6.73 | $7.74 | 400 |
| 2022-08-04 | $6.66 | $7.66 | 6,900 |
| 2022-08-03 | $6.05 | $6.96 | 0 |
| 2022-08-02 | $6.05 | $6.96 | 100 |
| 2022-08-01 | $6.05 | $6.96 | 100 |
| 2022-07-29 | $6.05 | $6.96 | 500 |
| 2022-07-28 | $6.19 | $7.12 | 2,000 |
| 2022-07-27 | $6.12 | $7.04 | 500 |
| 2022-07-26 | $6.00 | $6.90 | 1,100 |
| 2022-07-25 | $6.18 | $7.10 | 2,700 |
| 2022-07-22 | $6.16 | $7.08 | 100 |
| 2022-07-21 | $6.16 | $7.08 | 0 |
| 2022-07-20 | $6.16 | $7.08 | 400 |
| 2022-07-19 | $6.24 | $7.17 | 1,100 |
| 2022-07-18 | $6.50 | $7.47 | 5,000 |
| 2022-07-15 | $6.22 | $7.15 | 8,600 |
| 2022-07-14 | $5.81 | $6.68 | 1,300 |
| 2022-07-13 | $5.74 | $6.60 | 100 |
| 2022-07-12 | $5.84 | $6.71 | 47,200 |
| 2022-07-11 | $5.89 | $6.77 | 1,800 |
| 2022-07-08 | $5.96 | $6.85 | 18,300 |
| 2022-07-07 | $5.90 | $6.78 | 2,200 |
| 2022-07-06 | $5.75 | $6.61 | 200 |
| 2022-07-05 | $5.82 | $6.69 | 3,900 |
| 2022-07-01 | $5.90 | $6.78 | 0 |
| 2022-06-30 | $5.90 | $6.78 | 24,000 |
| 2022-06-29 | $6.15 | $7.07 | 3,900 |
| 2022-06-28 | $6.35 | $7.30 | 1,000 |
| 2022-06-27 | $6.39 | $7.35 | 91,800 |
| 2022-06-24 | $6.25 | $7.19 | 700 |
| 2022-06-23 | $6.80 | $7.82 | 0 |
| 2022-06-22 | $6.80 | $7.82 | 200 |
| 2022-06-21 | $6.46 | $7.43 | 0 |
| 2022-06-17 | $6.46 | $7.43 | 2,400 |
| 2022-06-16 | $6.00 | $6.90 | 500 |
| 2022-06-15 | $6.07 | $6.98 | 2,100 |
| 2022-06-14 | $5.95 | $6.84 | 30,100 |
| 2022-06-13 | $6.18 | $7.10 | 6,600 |
| 2022-06-10 | $6.40 | $7.36 | 900 |
| 2022-06-09 | $7.03 | $8.08 | 0 |
| 2022-06-08 | $7.03 | $8.08 | 600 |
| 2022-06-07 | $7.05 | $8.11 | 0 |
| 2022-06-06 | $7.05 | $8.11 | 0 |
| 2022-06-03 | $7.05 | $8.11 | 1,200 |
| 2022-06-02 | $7.25 | $8.34 | 0 |
| 2022-06-01 | $7.25 | $8.34 | 0 |
| 2022-05-31 | $7.25 | $8.34 | 100 |
| 2022-05-27 | $7.28 | $8.37 | 13,000 |
| 2022-05-26 | $7.15 | $8.22 | 0 |
| 2022-05-25 | $7.15 | $8.22 | 0 |
| 2022-05-24 | $7.15 | $8.22 | 0 |
| 2022-05-23 | $7.15 | $8.22 | 0 |
| 2022-05-20 | $7.15 | $8.22 | 1,400 |
| 2022-05-19 | $7.14 | $8.21 | 200 |
| 2022-05-18 | $7.10 | $8.16 | 0 |
| 2022-05-17 | $7.10 | $8.16 | 200 |
| 2022-05-16 | $6.84 | $7.86 | 3,000 |
| 2022-05-13 | $7.25 | $8.34 | 3,000 |
| 2022-05-12 | $7.03 | $8.08 | 2,400 |
| 2022-05-11 | $7.30 | $8.39 | 8,600 |
| 2022-05-10 | $7.07 | $8.13 | 3,700 |
| 2022-05-09 | $7.20 | $8.28 | 1,800 |
| 2022-05-06 | $7.20 | $8.28 | 1,200 |
| 2022-05-05 | $7.40 | $8.51 | 200 |
| 2022-05-04 | $7.57 | $8.70 | 1,200 |
| 2022-05-03 | $7.70 | $8.85 | 2,300 |
| 2022-05-02 | $7.51 | $8.63 | 600 |
| 2022-04-29 | $7.51 | $8.63 | 0 |
| 2022-04-28 | $7.51 | $8.63 | 1,300 |
| 2022-04-27 | $7.47 | $8.59 | 4,000 |
| 2022-04-26 | $7.74 | $8.90 | 0 |
| 2022-04-25 | $7.74 | $8.90 | 9,100 |
| 2022-04-22 | $7.79 | $8.96 | 300 |
| 2022-04-21 | $8.01 | $9.21 | 17,300 |
| 2022-04-20 | $7.81 | $8.98 | 0 |
| 2022-04-19 | $7.81 | $8.98 | 3,000 |
| 2022-04-18 | $7.74 | $8.90 | 0 |
| 2022-04-14 | $7.74 | $8.90 | 3,300 |
| 2022-04-13 | $7.57 | $8.70 | 4,600 |
| 2022-04-12 | $7.66 | $8.81 | 16,200 |
| 2022-04-11 | $7.67 | $8.82 | 54,100 |
| 2022-04-08 | $7.61 | $8.75 | 7,900 |
| 2022-04-07 | $8.00 | $9.20 | 0 |
| 2022-04-06 | $8.00 | $9.20 | 0 |
| 2022-04-05 | $8.00 | $9.20 | 200 |
| 2022-04-04 | $8.03 | $9.23 | 200 |
| 2022-04-01 | $7.85 | $9.02 | 100 |
| 2022-03-31 | $8.39 | $9.65 | 23,900 |
| 2022-03-30 | $8.40 | $9.66 | 2,700 |
| 2022-03-29 | $8.40 | $9.66 | 35,300 |
| 2022-03-28 | $8.02 | $9.22 | 1,400 |
| 2022-03-25 | $7.77 | $8.93 | 2,000 |
| 2022-03-24 | $7.90 | $9.08 | 600 |
| 2022-03-23 | $7.90 | $9.08 | 17,600 |
| 2022-03-22 | $7.90 | $9.08 | 2,500 |
| 2022-03-21 | $7.54 | $8.67 | 1,900 |
| 2022-03-18 | $7.79 | $8.96 | 8,400 |
| 2022-03-17 | $7.79 | $8.96 | 2,600 |
| 2022-03-16 | $7.89 | $9.07 | 1,200 |
| 2022-03-15 | $7.53 | $8.66 | 23,500 |
| 2022-03-14 | $7.52 | $8.65 | 1,600 |
| 2022-03-11 | $7.27 | $8.36 | 1,400 |
| 2022-03-10 | $7.30 | $8.39 | 12,200 |
| 2022-03-09 | $7.39 | $8.50 | 34,500 |
| 2022-03-08 | $6.80 | $7.82 | 17,200 |
| 2022-03-07 | $6.00 | $6.90 | 6,000 |
| 2022-03-04 | $6.30 | $7.24 | 22,700 |
| 2022-03-03 | $6.90 | $7.93 | 14,700 |
| 2022-03-02 | $7.35 | $8.45 | 1,400 |
| 2022-03-01 | $7.15 | $8.22 | 12,600 |
| 2022-02-28 | $7.97 | $9.16 | 16,600 |
| 2022-02-25 | $7.83 | $9.00 | 1,600 |
| 2022-02-24 | $7.70 | $8.85 | 9,900 |
| 2022-02-23 | $8.10 | $9.31 | 900 |
| 2022-02-22 | $8.22 | $9.45 | 5,000 |
| 2022-02-18 | $8.46 | $9.73 | 1,100 |
| 2022-02-17 | $8.70 | $10.00 | 0 |
| 2022-02-16 | $8.70 | $10.00 | 300 |
| 2022-02-15 | $8.53 | $9.81 | 300 |
| 2022-02-14 | $8.14 | $9.36 | 14,100 |
| 2022-02-11 | $8.50 | $9.77 | 14,800 |
| 2022-02-10 | $8.55 | $9.83 | 1,000 |
| 2022-02-09 | $8.52 | $9.80 | 14,400 |
| 2022-02-08 | $8.20 | $9.43 | 2,200 |
| 2022-02-07 | $7.76 | $8.92 | 3,600 |
| 2022-02-04 | $7.67 | $8.82 | 6,600 |
| 2022-02-03 | $7.83 | $9.00 | 600 |
| 2022-02-02 | $7.83 | $9.00 | 1,400 |
| 2022-02-01 | $7.66 | $8.81 | 23,800 |
| 2022-01-31 | $7.57 | $8.70 | 6,200 |
| 2022-01-28 | $7.50 | $8.62 | 2,200 |
| 2022-01-27 | $7.81 | $8.98 | 1,200 |
| 2022-01-26 | $7.84 | $9.01 | 1,100 |
| 2022-01-25 | $7.56 | $8.69 | 1,800 |
| 2022-01-24 | $7.35 | $8.45 | 51,600 |
| 2022-01-21 | $7.81 | $8.98 | 18,700 |
| 2022-01-20 | $8.04 | $9.24 | 2,700 |
| 2022-01-19 | $7.72 | $8.88 | 21,900 |
| 2022-01-18 | $8.12 | $9.34 | 6,500 |
| 2022-01-14 | $8.06 | $9.27 | 1,200 |
| 2022-01-13 | $8.30 | $9.54 | 20,500 |
| 2022-01-12 | $8.20 | $9.43 | 5,100 |
| 2022-01-11 | $8.23 | $9.46 | 3,700 |
| 2022-01-10 | $8.26 | $9.50 | 52,100 |
| 2022-01-07 | $7.94 | $9.13 | 700 |
| 2022-01-06 | $7.94 | $9.13 | 2,400 |
| 2022-01-05 | $7.81 | $8.98 | 15,200 |
| 2022-01-04 | $7.80 | $8.97 | 41,700 |
| 2022-01-03 | $7.60 | $8.74 | 65,600 |