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
- 2010-06-09 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 | $9.88 | $14.62 | 600 |
| 2022-12-29 | $9.88 | $14.62 | 5,000 |
| 2022-12-28 | $9.72 | $14.38 | 1,000 |
| 2022-12-27 | $9.70 | $14.35 | 0 |
| 2022-12-23 | $9.70 | $14.35 | 0 |
| 2022-12-22 | $9.70 | $14.35 | 0 |
| 2022-12-21 | $9.70 | $14.35 | 1,200 |
| 2022-12-20 | $9.87 | $14.60 | 0 |
| 2022-12-19 | $9.87 | $14.60 | 0 |
| 2022-12-16 | $9.87 | $14.60 | 0 |
| 2022-12-15 | $9.87 | $14.60 | 1,000 |
| 2022-12-14 | $9.87 | $14.60 | 100 |
| 2022-12-13 | $9.64 | $14.26 | 0 |
| 2022-12-12 | $9.64 | $14.26 | 200 |
| 2022-12-09 | $9.72 | $14.38 | 0 |
| 2022-12-08 | $9.72 | $14.38 | 0 |
| 2022-12-07 | $9.72 | $14.38 | 1,500 |
| 2022-12-06 | $9.53 | $14.10 | 0 |
| 2022-12-05 | $9.53 | $14.10 | 500 |
| 2022-12-02 | $9.76 | $14.44 | 2,700 |
| 2022-12-01 | $9.27 | $13.72 | 24,900 |
| 2022-11-30 | $9.27 | $13.72 | 0 |
| 2022-11-29 | $9.27 | $13.72 | 100 |
| 2022-11-28 | $9.43 | $13.95 | 100 |
| 2022-11-25 | $9.38 | $13.88 | 1,500 |
| 2022-11-23 | $9.31 | $13.77 | 0 |
| 2022-11-22 | $9.31 | $13.77 | 0 |
| 2022-11-21 | $9.31 | $13.77 | 1,400 |
| 2022-11-18 | $9.24 | $13.67 | 0 |
| 2022-11-17 | $9.24 | $13.67 | 0 |
| 2022-11-16 | $9.24 | $13.67 | 0 |
| 2022-11-15 | $9.24 | $13.67 | 31,500 |
| 2022-11-14 | $9.24 | $13.67 | 0 |
| 2022-11-11 | $9.24 | $13.67 | 100 |
| 2022-11-10 | $8.58 | $12.69 | 0 |
| 2022-11-09 | $8.58 | $12.69 | 0 |
| 2022-11-08 | $8.58 | $12.69 | 0 |
| 2022-11-07 | $8.58 | $12.69 | 100 |
| 2022-11-04 | $8.59 | $12.71 | 100 |
| 2022-11-03 | $8.12 | $12.01 | 0 |
| 2022-11-02 | $8.12 | $12.01 | 0 |
| 2022-11-01 | $8.12 | $12.01 | 300 |
| 2022-10-31 | $8.08 | $11.95 | 0 |
| 2022-10-28 | $8.08 | $11.95 | 100 |
| 2022-10-27 | $7.58 | $11.21 | 0 |
| 2022-10-26 | $7.58 | $11.21 | 0 |
| 2022-10-25 | $7.58 | $11.21 | 0 |
| 2022-10-24 | $7.58 | $11.21 | 0 |
| 2022-10-21 | $7.58 | $11.21 | 500 |
| 2022-10-20 | $7.66 | $11.33 | 100 |
| 2022-10-19 | $8.12 | $12.01 | 100 |
| 2022-10-18 | $7.68 | $11.36 | 24,700 |
| 2022-10-17 | $7.94 | $11.75 | 17,600 |
| 2022-10-14 | $7.53 | $11.14 | 12,300 |
| 2022-10-13 | $7.53 | $11.14 | 21,400 |
| 2022-10-12 | $7.53 | $11.14 | 38,800 |
| 2022-10-11 | $7.53 | $11.14 | 0 |
| 2022-10-10 | $7.53 | $11.14 | 19,800 |
| 2022-10-07 | $7.97 | $11.79 | 0 |
| 2022-10-06 | $7.97 | $11.79 | 100 |
| 2022-10-05 | $8.05 | $11.91 | 0 |
| 2022-10-04 | $8.05 | $11.91 | 0 |
| 2022-10-03 | $8.05 | $11.91 | 100 |
| 2022-09-30 | $8.05 | $11.91 | 0 |
| 2022-09-29 | $8.05 | $11.91 | 400 |
| 2022-09-28 | $8.05 | $11.91 | 0 |
| 2022-09-27 | $8.05 | $11.91 | 0 |
| 2022-09-26 | $8.05 | $11.91 | 0 |
| 2022-09-23 | $8.05 | $11.91 | 0 |
| 2022-09-22 | $8.05 | $11.91 | 4,000 |
| 2022-09-21 | $8.50 | $12.58 | 0 |
| 2022-09-20 | $8.50 | $12.58 | 100 |
| 2022-09-19 | $9.05 | $13.39 | 0 |
| 2022-09-16 | $9.05 | $13.39 | 9,800 |
| 2022-09-15 | $9.05 | $13.39 | 0 |
| 2022-09-14 | $9.05 | $13.39 | 1,400 |
| 2022-09-13 | $9.05 | $13.39 | 0 |
| 2022-09-12 | $9.05 | $13.39 | 20,400 |
| 2022-09-09 | $9.05 | $13.39 | 0 |
| 2022-09-08 | $9.05 | $13.39 | 5,600 |
| 2022-09-07 | $9.05 | $13.39 | 0 |
| 2022-09-06 | $9.05 | $13.39 | 100 |
| 2022-09-02 | $8.54 | $12.64 | 27,300 |
| 2022-09-01 | $8.57 | $12.68 | 20,100 |
| 2022-08-31 | $8.57 | $12.68 | 217,400 |
| 2022-08-30 | $8.48 | $12.55 | 0 |
| 2022-08-29 | $8.48 | $12.55 | 3,600 |
| 2022-08-26 | $8.82 | $13.05 | 5,400 |
| 2022-08-25 | $8.82 | $13.05 | 6,200 |
| 2022-08-24 | $8.79 | $13.01 | 5,500 |
| 2022-08-23 | $8.99 | $13.30 | 100 |
| 2022-08-22 | $8.85 | $13.09 | 300 |
| 2022-08-19 | $9.30 | $13.76 | 0 |
| 2022-08-18 | $9.30 | $13.76 | 0 |
| 2022-08-17 | $9.30 | $13.76 | 100 |
| 2022-08-16 | $9.72 | $14.38 | 30,200 |
| 2022-08-15 | $9.51 | $14.07 | 0 |
| 2022-08-12 | $9.51 | $14.07 | 0 |
| 2022-08-11 | $9.51 | $14.07 | 100 |
| 2022-08-10 | $9.22 | $13.64 | 800 |
| 2022-08-09 | $9.22 | $13.64 | 15,800 |
| 2022-08-08 | $9.22 | $13.64 | 100 |
| 2022-08-05 | $8.94 | $13.23 | 100 |
| 2022-08-04 | $8.98 | $13.29 | 5,800 |
| 2022-08-03 | $8.98 | $13.29 | 100 |
| 2022-08-02 | $9.05 | $13.39 | 40,100 |
| 2022-08-01 | $9.05 | $13.39 | 100 |
| 2022-07-29 | $8.42 | $12.46 | 0 |
| 2022-07-28 | $8.42 | $12.46 | 0 |
| 2022-07-27 | $8.42 | $12.46 | 200 |
| 2022-07-26 | $8.28 | $12.25 | 21,000 |
| 2022-07-25 | $8.41 | $12.44 | 0 |
| 2022-07-22 | $8.41 | $12.44 | 24,700 |
| 2022-07-21 | $8.41 | $12.44 | 100 |
| 2022-07-20 | $8.35 | $12.35 | 7,200 |
| 2022-07-19 | $8.16 | $12.07 | 2,000 |
| 2022-07-18 | $8.16 | $12.07 | 0 |
| 2022-07-15 | $8.16 | $12.07 | 100 |
| 2022-07-14 | $7.96 | $11.78 | 200 |
| 2022-07-13 | $8.27 | $12.24 | 2,000 |
| 2022-07-12 | $8.27 | $12.24 | 81,800 |
| 2022-07-11 | $8.27 | $12.24 | 0 |
| 2022-07-08 | $8.27 | $12.24 | 18,100 |
| 2022-07-07 | $7.99 | $11.82 | 0 |
| 2022-07-06 | $7.99 | $11.82 | 100 |
| 2022-07-05 | $8.00 | $11.84 | 100 |
| 2022-07-01 | $8.60 | $12.72 | 900 |
| 2022-06-30 | $8.52 | $12.61 | 5,300 |
| 2022-06-29 | $8.96 | $13.26 | 4,900 |
| 2022-06-28 | $8.96 | $13.26 | 100 |
| 2022-06-27 | $8.86 | $13.11 | 500 |
| 2022-06-24 | $9.13 | $13.51 | 1,100 |
| 2022-06-23 | $9.34 | $13.82 | 9,000 |
| 2022-06-22 | $9.34 | $13.82 | 24,800 |
| 2022-06-21 | $9.01 | $13.33 | 200 |
| 2022-06-17 | $9.06 | $13.40 | 200 |
| 2022-06-16 | $9.70 | $14.35 | 19,400 |
| 2022-06-15 | $9.70 | $14.35 | 0 |
| 2022-06-14 | $9.70 | $14.35 | 100 |
| 2022-06-13 | $9.52 | $14.09 | 100 |
| 2022-06-10 | $9.98 | $14.77 | 19,900 |
| 2022-06-09 | $10.28 | $15.21 | 100 |
| 2022-06-08 | $10.07 | $14.90 | 0 |
| 2022-06-07 | $10.07 | $14.90 | 100 |
| 2022-06-06 | $10.41 | $15.40 | 0 |
| 2022-06-03 | $10.41 | $15.40 | 100 |
| 2022-06-02 | $10.10 | $14.94 | 0 |
| 2022-06-01 | $10.10 | $14.94 | 100 |
| 2022-05-31 | $10.40 | $15.39 | 0 |
| 2022-05-27 | $10.40 | $15.39 | 300 |
| 2022-05-26 | $10.62 | $15.71 | 500 |
| 2022-05-25 | $10.62 | $15.71 | 100 |
| 2022-05-24 | $10.74 | $15.89 | 0 |
| 2022-05-23 | $10.74 | $15.89 | 100 |
| 2022-05-20 | $10.93 | $16.17 | 200 |
| 2022-05-19 | $10.33 | $15.28 | 3,500 |
| 2022-05-18 | $10.25 | $15.17 | 1,800 |
| 2022-05-17 | $10.25 | $15.17 | 0 |
| 2022-05-16 | $10.25 | $15.17 | 100 |
| 2022-05-13 | $10.23 | $15.14 | 100 |
| 2022-05-12 | $10.29 | $14.47 | 100 |
| 2022-05-11 | $10.79 | $15.17 | 200 |
| 2022-05-10 | $10.51 | $14.78 | 6,700 |
| 2022-05-09 | $10.02 | $14.09 | 3,600 |
| 2022-05-06 | $10.22 | $14.37 | 13,400 |
| 2022-05-05 | $10.25 | $14.42 | 100 |
| 2022-05-04 | $10.20 | $14.34 | 0 |
| 2022-05-03 | $10.20 | $14.34 | 100 |
| 2022-05-02 | $10.31 | $14.50 | 100 |
| 2022-04-29 | $10.50 | $14.77 | 100 |
| 2022-04-28 | $10.44 | $14.68 | 0 |
| 2022-04-27 | $10.44 | $14.68 | 100 |
| 2022-04-26 | $11.00 | $15.47 | 0 |
| 2022-04-25 | $11.00 | $15.47 | 100 |
| 2022-04-22 | $10.94 | $15.39 | 800 |
| 2022-04-21 | $11.02 | $15.50 | 100 |
| 2022-04-20 | $10.86 | $15.27 | 0 |
| 2022-04-19 | $10.86 | $15.27 | 1,500 |
| 2022-04-18 | $11.12 | $15.64 | 100 |
| 2022-04-14 | $10.76 | $15.13 | 3,300 |
| 2022-04-13 | $11.24 | $15.81 | 0 |
| 2022-04-12 | $11.24 | $15.81 | 100 |
| 2022-04-11 | $11.48 | $16.14 | 0 |
| 2022-04-08 | $11.48 | $16.14 | 700 |
| 2022-04-07 | $10.89 | $15.32 | 100 |
| 2022-04-06 | $11.13 | $15.65 | 0 |
| 2022-04-05 | $11.13 | $15.65 | 100 |
| 2022-04-04 | $11.36 | $15.98 | 100 |
| 2022-04-01 | $11.81 | $16.61 | 1,500 |
| 2022-03-31 | $11.81 | $16.61 | 100 |
| 2022-03-30 | $11.81 | $16.61 | 0 |
| 2022-03-29 | $11.81 | $16.61 | 0 |
| 2022-03-28 | $11.81 | $16.61 | 100 |
| 2022-03-25 | $11.57 | $16.27 | 100 |
| 2022-03-24 | $11.62 | $16.34 | 25,600 |
| 2022-03-23 | $11.55 | $16.24 | 100 |
| 2022-03-22 | $11.55 | $16.24 | 600 |
| 2022-03-21 | $11.78 | $16.57 | 100 |
| 2022-03-18 | $11.47 | $16.13 | 2,000 |
| 2022-03-17 | $11.47 | $16.13 | 0 |
| 2022-03-16 | $11.47 | $16.13 | 400 |
| 2022-03-15 | $11.86 | $16.68 | 1,400 |
| 2022-03-14 | $11.19 | $15.74 | 0 |
| 2022-03-11 | $11.19 | $15.74 | 16,800 |
| 2022-03-10 | $11.47 | $16.13 | 1,200 |
| 2022-03-09 | $11.57 | $16.27 | 100 |
| 2022-03-08 | $10.96 | $15.41 | 100 |
| 2022-03-07 | $12.56 | $17.66 | 0 |
| 2022-03-04 | $12.56 | $17.66 | 0 |
| 2022-03-03 | $12.56 | $17.66 | 500 |
| 2022-03-02 | $13.28 | $18.68 | 0 |
| 2022-03-01 | $13.28 | $18.68 | 0 |
| 2022-02-28 | $13.28 | $18.68 | 600 |
| 2022-02-25 | $13.31 | $18.72 | 1,100 |
| 2022-02-24 | $12.89 | $18.13 | 800 |
| 2022-02-23 | $13.33 | $18.75 | 0 |
| 2022-02-22 | $13.33 | $18.75 | 100 |
| 2022-02-18 | $13.82 | $19.44 | 0 |
| 2022-02-17 | $13.82 | $19.44 | 0 |
| 2022-02-16 | $13.82 | $19.44 | 100 |
| 2022-02-15 | $13.83 | $19.45 | 1,400 |
| 2022-02-14 | $13.83 | $19.45 | 0 |
| 2022-02-11 | $13.83 | $19.45 | 10,300 |
| 2022-02-10 | $13.83 | $19.45 | 0 |
| 2022-02-09 | $13.83 | $19.45 | 0 |
| 2022-02-08 | $13.83 | $19.45 | 100 |
| 2022-02-07 | $13.78 | $19.38 | 100 |
| 2022-02-04 | $13.78 | $19.38 | 100 |
| 2022-02-03 | $13.54 | $19.04 | 0 |
| 2022-02-02 | $13.54 | $19.04 | 1,300 |
| 2022-02-01 | $13.54 | $19.04 | 1,000 |
| 2022-01-31 | $13.84 | $19.46 | 0 |
| 2022-01-28 | $13.84 | $19.46 | 3,400 |
| 2022-01-27 | $13.53 | $19.03 | 11,800 |
| 2022-01-26 | $13.53 | $19.03 | 100 |
| 2022-01-25 | $13.40 | $18.85 | 0 |
| 2022-01-24 | $13.40 | $18.85 | 100 |
| 2022-01-21 | $13.53 | $19.03 | 9,800 |
| 2022-01-20 | $13.90 | $19.55 | 0 |
| 2022-01-19 | $13.90 | $19.55 | 0 |
| 2022-01-18 | $13.90 | $19.55 | 200 |
| 2022-01-14 | $13.75 | $19.34 | 2,100 |
| 2022-01-13 | $13.68 | $19.24 | 3,100 |
| 2022-01-12 | $13.67 | $19.22 | 4,100 |
| 2022-01-11 | $13.78 | $19.38 | 0 |
| 2022-01-10 | $13.78 | $19.38 | 100 |
| 2022-01-07 | $13.35 | $18.77 | 4,400 |
| 2022-01-06 | $13.67 | $19.22 | 200 |
| 2022-01-05 | $13.77 | $19.37 | 0 |
| 2022-01-04 | $13.77 | $19.37 | 4,300 |
| 2022-01-03 | $13.68 | $19.24 | 200 |