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
- 2010-10-15 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 | $5.84 | $6.61 | 500 |
| 2022-12-29 | $5.93 | $6.71 | 857,600 |
| 2022-12-28 | $5.84 | $6.61 | 934,300 |
| 2022-12-27 | $5.74 | $6.49 | 0 |
| 2022-12-23 | $5.74 | $6.49 | 1,800 |
| 2022-12-22 | $5.74 | $6.49 | 0 |
| 2022-12-21 | $5.74 | $6.49 | 10,300 |
| 2022-12-20 | $5.77 | $6.53 | 619,300 |
| 2022-12-19 | $5.77 | $6.53 | 0 |
| 2022-12-16 | $5.77 | $6.53 | 500,600 |
| 2022-12-15 | $6.20 | $7.01 | 100 |
| 2022-12-14 | $6.47 | $7.32 | 12,600 |
| 2022-12-13 | $6.47 | $7.32 | 700,000 |
| 2022-12-12 | $6.47 | $7.32 | 500,000 |
| 2022-12-09 | $6.47 | $7.32 | 400,000 |
| 2022-12-08 | $6.47 | $7.32 | 2,000 |
| 2022-12-07 | $6.47 | $7.32 | 0 |
| 2022-12-06 | $6.47 | $7.32 | 1,000,000 |
| 2022-12-05 | $6.47 | $7.32 | 1,000,000 |
| 2022-12-02 | $6.47 | $7.32 | 0 |
| 2022-12-01 | $6.47 | $7.32 | 9,200 |
| 2022-11-30 | $6.30 | $7.13 | 14,700 |
| 2022-11-29 | $6.20 | $7.01 | 0 |
| 2022-11-28 | $6.20 | $7.01 | 0 |
| 2022-11-25 | $6.20 | $7.01 | 0 |
| 2022-11-23 | $6.20 | $7.01 | 433,200 |
| 2022-11-22 | $6.20 | $7.01 | 0 |
| 2022-11-21 | $6.20 | $7.01 | 0 |
| 2022-11-18 | $6.20 | $7.01 | 68,900 |
| 2022-11-17 | $6.20 | $7.01 | 3,700 |
| 2022-11-16 | $6.20 | $7.01 | 703,100 |
| 2022-11-15 | $6.20 | $7.01 | 1,600 |
| 2022-11-14 | $6.14 | $6.95 | 15,000 |
| 2022-11-11 | $5.80 | $6.56 | 500,000 |
| 2022-11-10 | $5.80 | $6.56 | 300 |
| 2022-11-09 | $5.54 | $6.27 | 3,700 |
| 2022-11-08 | $5.54 | $6.27 | 47,400 |
| 2022-11-07 | $5.67 | $6.42 | 1,001,900 |
| 2022-11-04 | $5.43 | $6.14 | 620,700 |
| 2022-11-03 | $5.51 | $6.23 | 496,700 |
| 2022-11-02 | $5.51 | $6.23 | 17,200 |
| 2022-11-01 | $5.51 | $6.23 | 1,200,000 |
| 2022-10-31 | $5.51 | $6.23 | 0 |
| 2022-10-28 | $5.51 | $6.23 | 0 |
| 2022-10-27 | $5.51 | $6.23 | 1,184,800 |
| 2022-10-26 | $5.51 | $6.23 | 0 |
| 2022-10-25 | $5.51 | $6.23 | 554,400 |
| 2022-10-24 | $5.54 | $6.27 | 4,218,400 |
| 2022-10-21 | $6.55 | $7.41 | 111,300 |
| 2022-10-20 | $6.55 | $7.41 | 306,800 |
| 2022-10-19 | $6.55 | $7.41 | 700 |
| 2022-10-18 | $6.55 | $7.41 | 4,100 |
| 2022-10-17 | $6.09 | $6.89 | 10,200 |
| 2022-10-14 | $6.09 | $6.89 | 519,900 |
| 2022-10-13 | $6.09 | $6.89 | 2,031,500 |
| 2022-10-12 | $6.11 | $6.91 | 22,300 |
| 2022-10-11 | $6.17 | $6.98 | 0 |
| 2022-10-10 | $6.17 | $6.98 | 5,700 |
| 2022-10-07 | $6.17 | $6.98 | 240,500 |
| 2022-10-06 | $6.29 | $7.12 | 20,400 |
| 2022-10-05 | $6.05 | $6.85 | 0 |
| 2022-10-04 | $6.05 | $6.85 | 20,600 |
| 2022-10-03 | $6.05 | $6.85 | 520,000 |
| 2022-09-30 | $5.85 | $6.62 | 750,900 |
| 2022-09-29 | $5.78 | $6.54 | 517,400 |
| 2022-09-28 | $6.02 | $6.68 | 624,700 |
| 2022-09-27 | $5.80 | $6.44 | 1,200 |
| 2022-09-26 | $6.02 | $6.68 | 0 |
| 2022-09-23 | $6.02 | $6.68 | 503,900 |
| 2022-09-22 | $6.77 | $7.52 | 25,100 |
| 2022-09-21 | $6.77 | $7.52 | 0 |
| 2022-09-20 | $6.77 | $7.52 | 0 |
| 2022-09-19 | $6.77 | $7.52 | 333,000 |
| 2022-09-16 | $6.77 | $7.52 | 333,100 |
| 2022-09-15 | $6.78 | $7.53 | 100 |
| 2022-09-14 | $7.40 | $8.22 | 246,700 |
| 2022-09-13 | $7.40 | $8.22 | 0 |
| 2022-09-12 | $7.40 | $8.22 | 6,000 |
| 2022-09-09 | $7.19 | $7.98 | 10,200 |
| 2022-09-08 | $7.19 | $7.98 | 311,200 |
| 2022-09-07 | $7.20 | $7.99 | 500,000 |
| 2022-09-06 | $7.23 | $8.03 | 350,100 |
| 2022-09-02 | $7.37 | $8.18 | 500,000 |
| 2022-09-01 | $7.52 | $8.35 | 16,800 |
| 2022-08-31 | $7.52 | $8.35 | 369,400 |
| 2022-08-30 | $7.45 | $8.27 | 4,100 |
| 2022-08-29 | $7.45 | $8.27 | 0 |
| 2022-08-26 | $7.45 | $8.27 | 0 |
| 2022-08-25 | $7.45 | $8.27 | 5,000 |
| 2022-08-24 | $7.34 | $8.15 | 8,900 |
| 2022-08-23 | $7.26 | $8.06 | 300 |
| 2022-08-22 | $7.53 | $8.36 | 0 |
| 2022-08-19 | $7.53 | $8.36 | 0 |
| 2022-08-18 | $7.53 | $8.36 | 270,000 |
| 2022-08-17 | $7.53 | $8.36 | 10,700 |
| 2022-08-16 | $7.56 | $8.39 | 0 |
| 2022-08-15 | $7.56 | $8.39 | 200 |
| 2022-08-12 | $7.61 | $8.45 | 4,700 |
| 2022-08-11 | $7.61 | $8.45 | 0 |
| 2022-08-10 | $7.61 | $8.45 | 100 |
| 2022-08-09 | $7.61 | $8.45 | 0 |
| 2022-08-08 | $7.61 | $8.45 | 0 |
| 2022-08-05 | $7.61 | $8.45 | 500,100 |
| 2022-08-04 | $7.55 | $8.38 | 5,500 |
| 2022-08-03 | $7.55 | $8.38 | 4,200 |
| 2022-08-02 | $7.30 | $8.11 | 0 |
| 2022-08-01 | $7.30 | $8.11 | 0 |
| 2022-07-29 | $7.30 | $8.11 | 6,100 |
| 2022-07-28 | $7.30 | $8.11 | 450,000 |
| 2022-07-27 | $7.30 | $8.11 | 0 |
| 2022-07-26 | $7.30 | $8.11 | 1,800 |
| 2022-07-25 | $7.30 | $8.11 | 0 |
| 2022-07-22 | $7.30 | $8.11 | 75,000 |
| 2022-07-21 | $6.98 | $7.75 | 0 |
| 2022-07-20 | $6.98 | $7.75 | 100 |
| 2022-07-19 | $6.98 | $7.75 | 1,400 |
| 2022-07-18 | $6.98 | $7.75 | 0 |
| 2022-07-15 | $6.98 | $7.75 | 22,300 |
| 2022-07-14 | $7.49 | $8.32 | 18,300 |
| 2022-07-13 | $7.49 | $8.32 | 7,400 |
| 2022-07-12 | $7.47 | $8.29 | 5,400 |
| 2022-07-11 | $7.40 | $8.22 | 0 |
| 2022-07-08 | $7.40 | $8.22 | 0 |
| 2022-07-07 | $7.40 | $8.22 | 0 |
| 2022-07-06 | $7.40 | $8.22 | 500 |
| 2022-07-05 | $7.40 | $8.22 | 4,200 |
| 2022-07-01 | $7.40 | $8.22 | 3,100 |
| 2022-06-30 | $7.40 | $8.22 | 400 |
| 2022-06-29 | $7.33 | $8.14 | 2,700 |
| 2022-06-28 | $7.33 | $8.14 | 9,500 |
| 2022-06-27 | $7.33 | $8.14 | 12,300 |
| 2022-06-24 | $7.33 | $8.14 | 0 |
| 2022-06-23 | $7.33 | $8.14 | 750,000 |
| 2022-06-22 | $7.33 | $8.14 | 17,400 |
| 2022-06-21 | $7.33 | $8.14 | 0 |
| 2022-06-17 | $7.33 | $8.14 | 0 |
| 2022-06-16 | $7.33 | $8.14 | 2,000 |
| 2022-06-15 | $7.49 | $8.32 | 58,600 |
| 2022-06-14 | $7.49 | $8.32 | 0 |
| 2022-06-13 | $7.49 | $8.32 | 0 |
| 2022-06-10 | $7.49 | $8.32 | 2,003,200 |
| 2022-06-09 | $8.25 | $9.16 | 100 |
| 2022-06-08 | $8.24 | $9.15 | 650,700 |
| 2022-06-07 | $7.66 | $8.51 | 522,200 |
| 2022-06-06 | $7.66 | $8.51 | 0 |
| 2022-06-03 | $7.66 | $8.51 | 650,000 |
| 2022-06-02 | $7.66 | $8.51 | 350,000 |
| 2022-06-01 | $7.66 | $8.51 | 0 |
| 2022-05-31 | $7.66 | $8.51 | 0 |
| 2022-05-27 | $7.66 | $8.51 | 318,200 |
| 2022-05-26 | $7.66 | $8.51 | 25,000 |
| 2022-05-25 | $7.66 | $8.51 | 725,000 |
| 2022-05-24 | $7.66 | $8.51 | 22,000 |
| 2022-05-23 | $7.66 | $8.51 | 31,300 |
| 2022-05-20 | $7.66 | $8.51 | 46,700 |
| 2022-05-19 | $7.66 | $8.51 | 31,000 |
| 2022-05-18 | $7.66 | $8.51 | 1,116,000 |
| 2022-05-17 | $7.66 | $8.51 | 3,200 |
| 2022-05-16 | $7.66 | $8.51 | 400,000 |
| 2022-05-13 | $7.66 | $8.51 | 1,000 |
| 2022-05-12 | $7.70 | $8.55 | 0 |
| 2022-05-11 | $7.70 | $8.55 | 15,200 |
| 2022-05-10 | $7.72 | $8.57 | 150,100 |
| 2022-05-09 | $7.79 | $8.65 | 56,900 |
| 2022-05-06 | $7.79 | $8.65 | 31,300 |
| 2022-05-05 | $8.53 | $9.47 | 500,000 |
| 2022-05-04 | $8.53 | $9.47 | 2,988,600 |
| 2022-05-03 | $8.53 | $9.47 | 47,600 |
| 2022-05-02 | $8.53 | $9.47 | 155,300 |
| 2022-04-29 | $8.53 | $9.47 | 0 |
| 2022-04-28 | $8.53 | $9.47 | 0 |
| 2022-04-27 | $8.53 | $9.47 | 0 |
| 2022-04-26 | $8.53 | $9.47 | 0 |
| 2022-04-25 | $8.53 | $9.47 | 5,900 |
| 2022-04-22 | $8.53 | $9.47 | 377,800 |
| 2022-04-21 | $8.70 | $9.66 | 66,900 |
| 2022-04-20 | $8.72 | $9.68 | 67,000 |
| 2022-04-19 | $8.61 | $9.56 | 21,300 |
| 2022-04-18 | $8.85 | $9.83 | 400 |
| 2022-04-14 | $9.70 | $10.77 | 23,500 |
| 2022-04-13 | $9.70 | $10.77 | 49,300 |
| 2022-04-12 | $9.70 | $10.77 | 7,600 |
| 2022-04-11 | $9.70 | $10.77 | 150,000 |
| 2022-04-08 | $9.70 | $10.77 | 175,100 |
| 2022-04-07 | $9.60 | $10.66 | 0 |
| 2022-04-06 | $9.60 | $10.66 | 550,000 |
| 2022-04-05 | $9.60 | $10.66 | 402,400 |
| 2022-04-04 | $9.47 | $10.52 | 37,500 |
| 2022-04-01 | $9.56 | $10.62 | 1,150,300 |
| 2022-03-31 | $9.25 | $10.27 | 154,800 |
| 2022-03-30 | $9.26 | $10.28 | 600 |
| 2022-03-29 | $9.26 | $10.13 | 800 |
| 2022-03-28 | $9.20 | $10.07 | 300 |
| 2022-03-25 | $9.08 | $9.94 | 2,300,700 |
| 2022-03-24 | $9.08 | $9.94 | 1,124,300 |
| 2022-03-23 | $9.05 | $9.90 | 200 |
| 2022-03-22 | $9.05 | $9.90 | 300 |
| 2022-03-21 | $9.05 | $9.90 | 0 |
| 2022-03-18 | $9.05 | $9.90 | 4,000 |
| 2022-03-17 | $9.05 | $9.90 | 100 |
| 2022-03-16 | $8.83 | $9.66 | 20,700 |
| 2022-03-15 | $8.77 | $9.60 | 0 |
| 2022-03-14 | $8.77 | $9.60 | 400,000 |
| 2022-03-11 | $8.45 | $9.25 | 475,200 |
| 2022-03-10 | $8.45 | $9.25 | 800,400 |
| 2022-03-09 | $8.44 | $9.24 | 921,200 |
| 2022-03-08 | $7.86 | $8.60 | 318,800 |
| 2022-03-07 | $7.81 | $8.55 | 2,800 |
| 2022-03-04 | $8.17 | $8.94 | 3,400 |
| 2022-03-03 | $8.12 | $8.89 | 106,200 |
| 2022-03-02 | $8.24 | $9.02 | 201,400 |
| 2022-03-01 | $9.05 | $9.90 | 1,721,200 |
| 2022-02-28 | $9.80 | $10.72 | 330,000 |
| 2022-02-25 | $9.80 | $10.72 | 350,100 |
| 2022-02-24 | $9.83 | $10.76 | 5,600 |
| 2022-02-23 | $10.14 | $11.10 | 205,500 |
| 2022-02-22 | $10.14 | $11.10 | 248,100 |
| 2022-02-18 | $10.14 | $11.10 | 730,200 |
| 2022-02-17 | $10.35 | $11.33 | 1,634,000 |
| 2022-02-16 | $10.89 | $11.92 | 1,172,500 |
| 2022-02-15 | $12.44 | $13.61 | 300 |
| 2022-02-14 | $12.66 | $13.85 | 0 |
| 2022-02-11 | $12.66 | $13.85 | 119,800 |
| 2022-02-10 | $12.66 | $13.85 | 0 |
| 2022-02-09 | $12.66 | $13.85 | 0 |
| 2022-02-08 | $12.66 | $13.85 | 2,000 |
| 2022-02-07 | $12.23 | $13.38 | 200,000 |
| 2022-02-04 | $12.23 | $13.38 | 1,000,000 |
| 2022-02-03 | $12.23 | $13.38 | 0 |
| 2022-02-02 | $12.23 | $13.38 | 3,000 |
| 2022-02-01 | $12.23 | $13.38 | 200,300 |
| 2022-01-31 | $12.34 | $13.50 | 211,100 |
| 2022-01-28 | $12.00 | $13.13 | 3,800 |
| 2022-01-27 | $11.95 | $13.08 | 600 |
| 2022-01-26 | $11.82 | $12.93 | 3,300 |
| 2022-01-25 | $11.63 | $12.73 | 1,051,800 |
| 2022-01-24 | $10.73 | $11.74 | 201,800 |
| 2022-01-21 | $11.50 | $12.58 | 58,000 |
| 2022-01-20 | $11.50 | $12.58 | 70,900 |
| 2022-01-19 | $11.42 | $12.50 | 0 |
| 2022-01-18 | $11.42 | $12.50 | 9,500 |
| 2022-01-14 | $11.46 | $12.54 | 173,900 |
| 2022-01-13 | $11.09 | $12.14 | 0 |
| 2022-01-12 | $11.09 | $12.14 | 200,000 |
| 2022-01-11 | $11.09 | $12.14 | 172,300 |
| 2022-01-10 | $11.09 | $12.14 | 148,500 |
| 2022-01-07 | $11.09 | $12.14 | 128,200 |
| 2022-01-06 | $11.00 | $12.04 | 0 |
| 2022-01-05 | $11.00 | $12.04 | 176,200 |
| 2022-01-04 | $11.05 | $12.09 | 130,100 |
| 2022-01-03 | $11.11 | $12.16 | 13,500 |