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 | $8.24 | $14.54 | 39,200 |
| 2022-12-29 | $8.32 | $14.68 | 24,700 |
| 2022-12-28 | $8.55 | $15.09 | 35,400 |
| 2022-12-27 | $8.70 | $15.35 | 31,500 |
| 2022-12-23 | $8.57 | $15.12 | 7,600 |
| 2022-12-22 | $8.53 | $15.05 | 36,000 |
| 2022-12-21 | $8.56 | $15.10 | 18,800 |
| 2022-12-20 | $8.53 | $15.05 | 27,800 |
| 2022-12-19 | $8.48 | $14.96 | 34,300 |
| 2022-12-16 | $8.46 | $14.93 | 102,100 |
| 2022-12-15 | $8.55 | $15.09 | 22,400 |
| 2022-12-14 | $8.56 | $15.10 | 70,000 |
| 2022-12-13 | $8.42 | $14.86 | 153,200 |
| 2022-12-12 | $8.10 | $14.29 | 23,800 |
| 2022-12-09 | $8.05 | $14.20 | 28,200 |
| 2022-12-08 | $8.10 | $14.29 | 67,500 |
| 2022-12-07 | $7.99 | $14.10 | 30,900 |
| 2022-12-06 | $8.01 | $14.13 | 76,800 |
| 2022-12-05 | $8.08 | $14.26 | 87,900 |
| 2022-12-02 | $8.09 | $14.27 | 30,200 |
| 2022-12-01 | $7.93 | $13.99 | 14,400 |
| 2022-11-30 | $7.99 | $14.10 | 76,900 |
| 2022-11-29 | $7.81 | $13.78 | 26,900 |
| 2022-11-28 | $7.72 | $13.62 | 40,700 |
| 2022-11-25 | $7.82 | $13.80 | 18,100 |
| 2022-11-23 | $7.77 | $13.71 | 39,900 |
| 2022-11-22 | $7.68 | $13.55 | 21,800 |
| 2022-11-21 | $7.56 | $13.34 | 62,500 |
| 2022-11-18 | $7.52 | $13.27 | 27,400 |
| 2022-11-17 | $7.50 | $13.23 | 30,300 |
| 2022-11-16 | $7.45 | $13.14 | 93,700 |
| 2022-11-15 | $7.57 | $13.36 | 58,600 |
| 2022-11-14 | $7.47 | $13.18 | 99,800 |
| 2022-11-11 | $7.60 | $13.41 | 107,100 |
| 2022-11-10 | $7.37 | $13.00 | 63,500 |
| 2022-11-09 | $7.14 | $12.60 | 24,500 |
| 2022-11-08 | $7.23 | $12.76 | 57,600 |
| 2022-11-07 | $7.19 | $12.69 | 88,100 |
| 2022-11-04 | $7.08 | $12.49 | 136,000 |
| 2022-11-03 | $6.79 | $11.98 | 31,100 |
| 2022-11-02 | $6.75 | $11.91 | 86,400 |
| 2022-11-01 | $6.86 | $12.10 | 80,700 |
| 2022-10-31 | $6.85 | $12.09 | 35,400 |
| 2022-10-28 | $6.85 | $12.09 | 48,700 |
| 2022-10-27 | $6.81 | $12.02 | 79,100 |
| 2022-10-26 | $6.66 | $11.75 | 33,800 |
| 2022-10-25 | $6.61 | $11.66 | 63,100 |
| 2022-10-24 | $6.51 | $11.49 | 112,400 |
| 2022-10-21 | $6.51 | $11.49 | 85,800 |
| 2022-10-20 | $6.44 | $11.36 | 56,600 |
| 2022-10-19 | $6.58 | $11.61 | 72,100 |
| 2022-10-18 | $6.59 | $11.63 | 97,400 |
| 2022-10-17 | $6.47 | $11.42 | 125,000 |
| 2022-10-14 | $6.25 | $11.03 | 157,100 |
| 2022-10-13 | $6.28 | $11.08 | 84,100 |
| 2022-10-12 | $5.91 | $10.43 | 53,200 |
| 2022-10-11 | $5.93 | $10.46 | 75,500 |
| 2022-10-10 | $5.87 | $10.36 | 38,400 |
| 2022-10-07 | $5.87 | $10.36 | 52,600 |
| 2022-10-06 | $5.91 | $10.43 | 44,700 |
| 2022-10-05 | $5.99 | $10.57 | 37,600 |
| 2022-10-04 | $5.99 | $10.57 | 149,800 |
| 2022-10-03 | $5.67 | $10.00 | 82,000 |
| 2022-09-30 | $5.76 | $10.16 | 60,300 |
| 2022-09-29 | $5.70 | $10.06 | 77,200 |
| 2022-09-28 | $5.70 | $10.06 | 96,100 |
| 2022-09-27 | $5.54 | $9.77 | 198,600 |
| 2022-09-26 | $5.53 | $9.76 | 106,400 |
| 2022-09-23 | $5.50 | $9.70 | 93,600 |
| 2022-09-22 | $5.80 | $10.23 | 218,300 |
| 2022-09-21 | $5.75 | $10.14 | 243,000 |
| 2022-09-20 | $6.06 | $10.69 | 54,900 |
| 2022-09-19 | $6.20 | $10.94 | 113,000 |
| 2022-09-16 | $6.06 | $10.69 | 74,100 |
| 2022-09-15 | $6.22 | $10.97 | 76,500 |
| 2022-09-14 | $6.11 | $10.78 | 136,200 |
| 2022-09-13 | $6.16 | $10.87 | 199,200 |
| 2022-09-12 | $6.56 | $11.57 | 94,200 |
| 2022-09-09 | $6.36 | $11.22 | 65,100 |
| 2022-09-08 | $6.17 | $10.89 | 45,500 |
| 2022-09-07 | $6.18 | $10.90 | 114,900 |
| 2022-09-06 | $5.96 | $10.52 | 244,800 |
| 2022-09-02 | $5.82 | $10.27 | 132,100 |
| 2022-09-01 | $5.85 | $10.32 | 121,400 |
| 2022-08-31 | $5.98 | $10.55 | 63,800 |
| 2022-08-30 | $5.94 | $10.48 | 120,000 |
| 2022-08-29 | $5.94 | $10.48 | 93,200 |
| 2022-08-26 | $5.83 | $10.29 | 103,100 |
| 2022-08-25 | $6.06 | $10.69 | 95,200 |
| 2022-08-24 | $6.01 | $10.60 | 110,300 |
| 2022-08-23 | $6.02 | $10.62 | 135,200 |
| 2022-08-22 | $6.05 | $10.67 | 63,600 |
| 2022-08-19 | $6.31 | $11.13 | 39,000 |
| 2022-08-18 | $6.63 | $11.70 | 71,900 |
| 2022-08-17 | $6.61 | $11.66 | 63,100 |
| 2022-08-16 | $6.88 | $12.14 | 25,900 |
| 2022-08-15 | $6.87 | $12.12 | 69,500 |
| 2022-08-12 | $6.81 | $12.02 | 26,400 |
| 2022-08-11 | $6.70 | $11.82 | 22,300 |
| 2022-08-10 | $6.83 | $12.05 | 18,300 |
| 2022-08-09 | $6.71 | $11.84 | 56,000 |
| 2022-08-08 | $6.87 | $12.12 | 62,900 |
| 2022-08-05 | $6.89 | $12.16 | 70,600 |
| 2022-08-04 | $6.62 | $11.68 | 198,100 |
| 2022-08-03 | $6.18 | $10.90 | 105,300 |
| 2022-08-02 | $6.10 | $10.76 | 46,400 |
| 2022-08-01 | $6.14 | $10.83 | 47,800 |
| 2022-07-29 | $6.16 | $10.87 | 46,500 |
| 2022-07-28 | $6.19 | $10.92 | 71,700 |
| 2022-07-27 | $6.23 | $10.99 | 47,900 |
| 2022-07-26 | $5.92 | $10.44 | 90,200 |
| 2022-07-25 | $6.16 | $10.87 | 50,600 |
| 2022-07-22 | $6.13 | $10.82 | 58,400 |
| 2022-07-21 | $6.11 | $10.78 | 59,400 |
| 2022-07-20 | $6.30 | $11.12 | 153,300 |
| 2022-07-19 | $6.42 | $11.33 | 188,000 |
| 2022-07-18 | $6.17 | $10.89 | 91,800 |
| 2022-07-15 | $6.14 | $10.83 | 127,000 |
| 2022-07-14 | $5.76 | $10.16 | 47,100 |
| 2022-07-13 | $5.70 | $10.06 | 69,400 |
| 2022-07-12 | $5.76 | $10.16 | 136,700 |
| 2022-07-11 | $5.60 | $9.88 | 202,700 |
| 2022-07-08 | $5.86 | $10.34 | 61,300 |
| 2022-07-07 | $5.84 | $10.30 | 158,700 |
| 2022-07-06 | $5.63 | $9.93 | 238,200 |
| 2022-07-05 | $5.77 | $10.18 | 117,300 |
| 2022-07-01 | $5.86 | $10.34 | 124,900 |
| 2022-06-30 | $5.82 | $10.27 | 133,700 |
| 2022-06-29 | $6.09 | $10.74 | 115,600 |
| 2022-06-28 | $6.24 | $11.01 | 170,900 |
| 2022-06-27 | $6.32 | $11.15 | 141,300 |
| 2022-06-24 | $6.35 | $11.20 | 66,600 |
| 2022-06-23 | $6.61 | $11.66 | 42,500 |
| 2022-06-22 | $6.71 | $11.84 | 118,100 |
| 2022-06-21 | $6.63 | $11.70 | 62,300 |
| 2022-06-17 | $6.29 | $11.10 | 91,800 |
| 2022-06-16 | $6.01 | $10.60 | 75,200 |
| 2022-06-15 | $6.23 | $10.99 | 178,400 |
| 2022-06-14 | $5.93 | $10.46 | 183,400 |
| 2022-06-13 | $6.13 | $10.82 | 122,000 |
| 2022-06-10 | $6.38 | $11.26 | 112,100 |
| 2022-06-09 | $6.62 | $11.68 | 90,200 |
| 2022-06-08 | $6.78 | $11.96 | 127,200 |
| 2022-06-07 | $7.06 | $12.46 | 55,500 |
| 2022-06-06 | $7.14 | $12.60 | 25,900 |
| 2022-06-03 | $7.03 | $12.40 | 33,500 |
| 2022-06-02 | $7.27 | $12.83 | 52,800 |
| 2022-06-01 | $7.25 | $12.79 | 55,400 |
| 2022-05-31 | $7.33 | $12.93 | 47,600 |
| 2022-05-27 | $7.36 | $12.99 | 96,500 |
| 2022-05-26 | $7.32 | $12.92 | 55,800 |
| 2022-05-25 | $7.26 | $12.81 | 49,800 |
| 2022-05-24 | $6.99 | $12.33 | 81,900 |
| 2022-05-23 | $7.32 | $12.92 | 80,500 |
| 2022-05-20 | $7.20 | $12.70 | 74,100 |
| 2022-05-19 | $7.12 | $12.56 | 50,500 |
| 2022-05-18 | $7.07 | $12.47 | 27,900 |
| 2022-05-17 | $7.18 | $12.67 | 61,100 |
| 2022-05-16 | $6.96 | $12.28 | 123,200 |
| 2022-05-13 | $7.16 | $12.63 | 78,100 |
| 2022-05-12 | $6.99 | $12.33 | 93,300 |
| 2022-05-11 | $7.04 | $12.42 | 91,900 |
| 2022-05-10 | $7.08 | $12.49 | 159,500 |
| 2022-05-09 | $7.11 | $12.54 | 91,500 |
| 2022-05-06 | $7.26 | $12.81 | 94,300 |
| 2022-05-05 | $7.26 | $12.81 | 71,500 |
| 2022-05-04 | $7.79 | $13.74 | 43,800 |
| 2022-05-03 | $7.72 | $13.62 | 100,500 |
| 2022-05-02 | $7.51 | $13.25 | 68,300 |
| 2022-04-29 | $7.37 | $13.00 | 54,100 |
| 2022-04-28 | $7.57 | $13.36 | 78,300 |
| 2022-04-27 | $7.40 | $13.06 | 183,400 |
| 2022-04-26 | $7.50 | $13.23 | 111,400 |
| 2022-04-25 | $7.84 | $13.83 | 37,500 |
| 2022-04-22 | $7.74 | $13.66 | 79,800 |
| 2022-04-21 | $8.04 | $14.19 | 155,600 |
| 2022-04-20 | $7.79 | $13.74 | 58,700 |
| 2022-04-19 | $7.87 | $13.89 | 60,300 |
| 2022-04-18 | $7.75 | $13.67 | 53,600 |
| 2022-04-14 | $7.76 | $13.69 | 52,200 |
| 2022-04-13 | $7.68 | $13.55 | 69,100 |
| 2022-04-12 | $7.52 | $13.27 | 49,700 |
| 2022-04-11 | $7.70 | $13.59 | 28,800 |
| 2022-04-08 | $7.56 | $13.34 | 12,400 |
| 2022-04-07 | $7.67 | $13.53 | 62,100 |
| 2022-04-06 | $7.67 | $13.53 | 72,000 |
| 2022-04-05 | $7.97 | $14.06 | 43,500 |
| 2022-04-04 | $8.05 | $14.20 | 40,700 |
| 2022-04-01 | $8.11 | $14.31 | 22,600 |
| 2022-03-31 | $8.10 | $14.29 | 58,800 |
| 2022-03-30 | $8.30 | $14.64 | 66,500 |
| 2022-03-29 | $8.53 | $15.05 | 146,600 |
| 2022-03-28 | $8.17 | $14.41 | 137,300 |
| 2022-03-25 | $7.97 | $14.06 | 55,100 |
| 2022-03-24 | $7.93 | $13.99 | 58,600 |
| 2022-03-23 | $7.78 | $13.73 | 76,100 |
| 2022-03-22 | $7.97 | $14.06 | 125,400 |
| 2022-03-21 | $7.89 | $13.92 | 70,400 |
| 2022-03-18 | $7.99 | $14.10 | 73,300 |
| 2022-03-17 | $7.87 | $13.89 | 61,300 |
| 2022-03-16 | $8.00 | $14.11 | 153,000 |
| 2022-03-15 | $7.70 | $13.59 | 221,700 |
| 2022-03-14 | $7.53 | $13.29 | 161,800 |
| 2022-03-11 | $7.29 | $12.86 | 100,600 |
| 2022-03-10 | $7.51 | $13.25 | 170,700 |
| 2022-03-09 | $7.31 | $12.90 | 284,600 |
| 2022-03-08 | $6.69 | $11.80 | 406,900 |
| 2022-03-07 | $6.05 | $10.67 | 257,200 |
| 2022-03-04 | $6.38 | $11.26 | 301,700 |
| 2022-03-03 | $6.89 | $12.16 | 229,100 |
| 2022-03-02 | $7.37 | $13.00 | 71,000 |
| 2022-03-01 | $7.01 | $12.37 | 193,800 |
| 2022-02-28 | $7.59 | $13.39 | 151,100 |
| 2022-02-25 | $8.11 | $14.31 | 100,600 |
| 2022-02-24 | $7.75 | $13.67 | 136,300 |
| 2022-02-23 | $8.08 | $14.26 | 43,500 |
| 2022-02-22 | $8.32 | $14.68 | 146,200 |
| 2022-02-18 | $8.50 | $15.00 | 88,400 |
| 2022-02-17 | $8.57 | $15.12 | 141,200 |
| 2022-02-16 | $8.91 | $15.72 | 68,300 |
| 2022-02-15 | $8.69 | $15.33 | 84,300 |
| 2022-02-14 | $8.20 | $14.47 | 270,500 |
| 2022-02-11 | $8.28 | $14.61 | 173,300 |
| 2022-02-10 | $8.60 | $15.17 | 944,800 |
| 2022-02-09 | $8.68 | $15.31 | 145,500 |
| 2022-02-08 | $8.44 | $14.89 | 145,500 |
| 2022-02-07 | $8.01 | $14.13 | 74,000 |
| 2022-02-04 | $7.89 | $13.92 | 54,500 |
| 2022-02-03 | $7.89 | $13.92 | 69,100 |
| 2022-02-02 | $7.88 | $13.90 | 131,100 |
| 2022-02-01 | $7.72 | $13.62 | 88,600 |
| 2022-01-31 | $7.75 | $13.67 | 77,900 |
| 2022-01-28 | $7.70 | $13.59 | 103,200 |
| 2022-01-27 | $7.76 | $13.69 | 141,900 |
| 2022-01-26 | $7.80 | $13.76 | 109,400 |
| 2022-01-25 | $7.60 | $13.41 | 74,500 |
| 2022-01-24 | $7.59 | $13.39 | 245,800 |
| 2022-01-21 | $7.72 | $13.62 | 108,100 |
| 2022-01-20 | $7.94 | $14.01 | 70,800 |
| 2022-01-19 | $7.74 | $13.66 | 143,000 |
| 2022-01-18 | $8.02 | $14.15 | 60,000 |
| 2022-01-14 | $8.24 | $14.54 | 97,000 |
| 2022-01-13 | $8.28 | $14.61 | 119,500 |
| 2022-01-12 | $8.15 | $14.38 | 77,500 |
| 2022-01-11 | $8.25 | $14.56 | 94,900 |
| 2022-01-10 | $8.20 | $14.47 | 101,700 |
| 2022-01-07 | $7.97 | $14.06 | 108,300 |
| 2022-01-06 | $7.95 | $14.03 | 101,700 |
| 2022-01-05 | $7.95 | $14.03 | 131,800 |
| 2022-01-04 | $7.87 | $13.89 | 148,200 |
| 2022-01-03 | $7.54 | $13.30 | 135,400 |