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
- 2018-05-10 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 | $3.06 | $3.06 | 107,800 |
| 2022-12-29 | $3.09 | $3.09 | 90,300 |
| 2022-12-28 | $3.09 | $3.09 | 105,000 |
| 2022-12-27 | $3.50 | $3.50 | 55,200 |
| 2022-12-23 | $3.79 | $3.79 | 39,700 |
| 2022-12-22 | $3.91 | $3.91 | 50,900 |
| 2022-12-21 | $4.05 | $4.05 | 63,200 |
| 2022-12-20 | $4.09 | $4.09 | 51,900 |
| 2022-12-19 | $4.03 | $4.03 | 129,900 |
| 2022-12-16 | $4.30 | $4.30 | 50,700 |
| 2022-12-15 | $4.67 | $4.67 | 44,300 |
| 2022-12-14 | $4.81 | $4.81 | 30,900 |
| 2022-12-13 | $4.87 | $4.87 | 161,100 |
| 2022-12-12 | $4.74 | $4.74 | 57,600 |
| 2022-12-09 | $4.74 | $4.74 | 45,900 |
| 2022-12-08 | $5.01 | $5.01 | 19,200 |
| 2022-12-07 | $4.95 | $4.95 | 33,100 |
| 2022-12-06 | $5.05 | $5.05 | 60,600 |
| 2022-12-05 | $5.11 | $5.11 | 167,200 |
| 2022-12-02 | $5.45 | $5.45 | 28,600 |
| 2022-12-01 | $5.34 | $5.34 | 26,700 |
| 2022-11-30 | $5.51 | $5.51 | 156,300 |
| 2022-11-29 | $5.00 | $5.00 | 118,000 |
| 2022-11-28 | $4.84 | $4.84 | 72,000 |
| 2022-11-25 | $5.05 | $5.05 | 64,900 |
| 2022-11-23 | $4.95 | $4.95 | 221,800 |
| 2022-11-22 | $4.94 | $4.94 | 245,000 |
| 2022-11-21 | $4.82 | $4.82 | 211,100 |
| 2022-11-18 | $5.45 | $5.45 | 36,300 |
| 2022-11-17 | $5.50 | $5.50 | 72,900 |
| 2022-11-16 | $5.50 | $5.50 | 113,000 |
| 2022-11-15 | $5.96 | $5.96 | 82,900 |
| 2022-11-14 | $5.90 | $5.90 | 129,000 |
| 2022-11-11 | $5.90 | $5.90 | 227,600 |
| 2022-11-10 | $6.79 | $6.79 | 356,600 |
| 2022-11-09 | $6.35 | $6.35 | 178,100 |
| 2022-11-08 | $6.85 | $6.85 | 289,300 |
| 2022-11-07 | $7.85 | $7.85 | 78,700 |
| 2022-11-04 | $8.39 | $8.39 | 230,600 |
| 2022-11-03 | $7.50 | $7.50 | 66,100 |
| 2022-11-02 | $7.24 | $7.24 | 131,400 |
| 2022-11-01 | $7.56 | $7.56 | 21,200 |
| 2022-10-31 | $7.55 | $7.55 | 67,100 |
| 2022-10-28 | $8.03 | $8.03 | 46,100 |
| 2022-10-27 | $7.94 | $7.94 | 82,400 |
| 2022-10-26 | $8.10 | $8.10 | 408,400 |
| 2022-10-25 | $7.63 | $7.63 | 136,600 |
| 2022-10-24 | $6.50 | $6.50 | 43,300 |
| 2022-10-21 | $6.51 | $6.51 | 29,800 |
| 2022-10-20 | $6.43 | $6.43 | 38,900 |
| 2022-10-19 | $6.71 | $6.71 | 47,600 |
| 2022-10-18 | $6.64 | $6.64 | 56,800 |
| 2022-10-17 | $6.63 | $6.63 | 43,300 |
| 2022-10-14 | $6.60 | $6.60 | 73,100 |
| 2022-10-13 | $6.66 | $6.66 | 42,400 |
| 2022-10-12 | $6.87 | $6.87 | 79,900 |
| 2022-10-11 | $6.72 | $6.72 | 53,800 |
| 2022-10-10 | $7.00 | $7.00 | 59,600 |
| 2022-10-07 | $7.55 | $7.55 | 31,700 |
| 2022-10-06 | $7.82 | $7.82 | 27,400 |
| 2022-10-05 | $7.77 | $7.77 | 26,900 |
| 2022-10-04 | $7.99 | $7.99 | 62,600 |
| 2022-10-03 | $7.68 | $7.68 | 19,000 |
| 2022-09-30 | $7.64 | $7.64 | 25,600 |
| 2022-09-29 | $7.54 | $7.54 | 22,200 |
| 2022-09-28 | $7.71 | $7.71 | 59,100 |
| 2022-09-27 | $8.10 | $8.10 | 95,000 |
| 2022-09-26 | $7.78 | $7.78 | 47,800 |
| 2022-09-23 | $7.45 | $7.45 | 125,200 |
| 2022-09-22 | $8.17 | $8.17 | 78,900 |
| 2022-09-21 | $8.58 | $8.58 | 87,500 |
| 2022-09-20 | $8.51 | $8.51 | 118,000 |
| 2022-09-19 | $9.18 | $9.18 | 185,500 |
| 2022-09-16 | $10.02 | $10.02 | 188,100 |
| 2022-09-15 | $11.10 | $11.10 | 197,800 |
| 2022-09-14 | $11.48 | $11.48 | 97,300 |
| 2022-09-13 | $11.09 | $11.09 | 249,500 |
| 2022-09-12 | $12.50 | $12.50 | 122,900 |
| 2022-09-09 | $12.80 | $12.80 | 198,200 |
| 2022-09-08 | $12.11 | $12.11 | 84,300 |
| 2022-09-07 | $11.50 | $11.50 | 139,100 |
| 2022-09-06 | $11.31 | $11.31 | 417,500 |
| 2022-09-02 | $10.81 | $10.81 | 135,100 |
| 2022-09-01 | $11.10 | $11.10 | 143,500 |
| 2022-08-31 | $12.14 | $12.14 | 81,300 |
| 2022-08-30 | $11.67 | $11.67 | 108,900 |
| 2022-08-29 | $11.90 | $11.90 | 115,900 |
| 2022-08-26 | $11.95 | $11.95 | 256,600 |
| 2022-08-25 | $13.55 | $13.55 | 123,800 |
| 2022-08-24 | $13.07 | $13.07 | 92,700 |
| 2022-08-23 | $12.22 | $12.22 | 130,300 |
| 2022-08-22 | $11.52 | $11.52 | 298,300 |
| 2022-08-19 | $11.84 | $11.84 | 258,500 |
| 2022-08-18 | $14.25 | $14.25 | 158,200 |
| 2022-08-17 | $12.80 | $12.80 | 160,500 |
| 2022-08-16 | $14.12 | $14.12 | 116,700 |
| 2022-08-15 | $15.71 | $15.71 | 171,000 |
| 2022-08-12 | $15.70 | $15.70 | 251,700 |
| 2022-08-11 | $14.21 | $14.21 | 224,600 |
| 2022-08-10 | $13.23 | $13.23 | 102,200 |
| 2022-08-09 | $12.15 | $12.15 | 84,100 |
| 2022-08-08 | $13.04 | $13.04 | 201,700 |
| 2022-08-05 | $12.23 | $12.23 | 232,100 |
| 2022-08-04 | $12.36 | $12.36 | 167,100 |
| 2022-08-03 | $13.64 | $13.64 | 200,800 |
| 2022-08-02 | $12.95 | $12.95 | 507,600 |
| 2022-08-01 | $11.16 | $11.16 | 216,300 |
| 2022-07-29 | $12.26 | $12.26 | 285,700 |
| 2022-07-28 | $13.04 | $13.04 | 550,100 |
| 2022-07-27 | $9.90 | $9.90 | 236,600 |
| 2022-07-26 | $7.91 | $7.91 | 92,800 |
| 2022-07-25 | $8.30 | $8.30 | 108,700 |
| 2022-07-22 | $8.36 | $8.36 | 98,300 |
| 2022-07-21 | $8.70 | $8.70 | 70,600 |
| 2022-07-20 | $8.84 | $8.84 | 258,200 |
| 2022-07-19 | $9.80 | $9.80 | 213,200 |
| 2022-07-18 | $8.24 | $8.24 | 432,700 |
| 2022-07-15 | $5.97 | $5.97 | 59,000 |
| 2022-07-14 | $5.64 | $5.64 | 43,000 |
| 2022-07-13 | $5.51 | $5.51 | 49,900 |
| 2022-07-12 | $5.53 | $5.53 | 23,100 |
| 2022-07-11 | $5.85 | $5.85 | 71,500 |
| 2022-07-08 | $6.48 | $6.48 | 42,900 |
| 2022-07-07 | $6.29 | $6.29 | 79,400 |
| 2022-07-06 | $5.33 | $5.33 | 27,600 |
| 2022-07-05 | $5.30 | $5.30 | 48,500 |
| 2022-07-01 | $5.29 | $5.29 | 43,100 |
| 2022-06-30 | $5.01 | $5.01 | 71,500 |
| 2022-06-29 | $5.21 | $5.21 | 63,000 |
| 2022-06-28 | $5.38 | $5.38 | 135,000 |
| 2022-06-27 | $6.09 | $6.09 | 56,400 |
| 2022-06-24 | $6.49 | $6.49 | 447,900 |
| 2022-06-23 | $6.20 | $6.20 | 81,800 |
| 2022-06-22 | $6.31 | $6.31 | 53,700 |
| 2022-06-21 | $6.63 | $6.63 | 163,100 |
| 2022-06-17 | $5.85 | $5.85 | 80,000 |
| 2022-06-16 | $6.33 | $6.33 | 112,900 |
| 2022-06-15 | $6.33 | $6.33 | 104,800 |
| 2022-06-14 | $6.09 | $6.09 | 112,200 |
| 2022-06-13 | $6.50 | $6.50 | 217,100 |
| 2022-06-10 | $8.39 | $8.39 | 57,400 |
| 2022-06-09 | $8.80 | $8.80 | 23,800 |
| 2022-06-08 | $8.93 | $8.93 | 24,800 |
| 2022-06-07 | $9.21 | $9.21 | 24,900 |
| 2022-06-06 | $9.27 | $9.27 | 34,500 |
| 2022-06-03 | $8.60 | $8.60 | 32,300 |
| 2022-06-02 | $9.26 | $9.26 | 41,000 |
| 2022-06-01 | $9.34 | $9.34 | 22,900 |
| 2022-05-31 | $9.61 | $9.61 | 62,300 |
| 2022-05-27 | $9.33 | $9.33 | 40,100 |
| 2022-05-26 | $9.35 | $9.35 | 50,900 |
| 2022-05-25 | $9.85 | $9.85 | 43,400 |
| 2022-05-24 | $9.47 | $9.47 | 55,300 |
| 2022-05-23 | $9.49 | $9.49 | 109,800 |
| 2022-05-20 | $8.45 | $8.45 | 46,500 |
| 2022-05-19 | $9.04 | $9.04 | 75,500 |
| 2022-05-18 | $8.22 | $8.22 | 50,700 |
| 2022-05-17 | $8.55 | $8.55 | 87,400 |
| 2022-05-16 | $7.99 | $7.99 | 37,200 |
| 2022-05-13 | $8.10 | $8.10 | 166,700 |
| 2022-05-12 | $7.15 | $7.15 | 235,100 |
| 2022-05-11 | $7.98 | $7.98 | 115,900 |
| 2022-05-10 | $8.51 | $8.51 | 124,400 |
| 2022-05-09 | $8.33 | $8.33 | 145,000 |
| 2022-05-06 | $9.98 | $9.98 | 45,600 |
| 2022-05-05 | $10.04 | $10.04 | 130,500 |
| 2022-05-04 | $11.54 | $11.54 | 123,600 |
| 2022-05-03 | $9.35 | $9.35 | 28,500 |
| 2022-05-02 | $9.67 | $9.67 | 69,900 |
| 2022-04-29 | $9.94 | $9.94 | 70,200 |
| 2022-04-28 | $10.54 | $10.54 | 90,600 |
| 2022-04-27 | $10.10 | $10.10 | 49,300 |
| 2022-04-26 | $10.16 | $10.16 | 69,400 |
| 2022-04-25 | $10.98 | $10.98 | 103,500 |
| 2022-04-22 | $11.15 | $11.15 | 114,500 |
| 2022-04-21 | $11.74 | $11.74 | 84,700 |
| 2022-04-20 | $12.40 | $12.40 | 82,200 |
| 2022-04-19 | $12.24 | $12.24 | 86,300 |
| 2022-04-18 | $11.34 | $11.34 | 130,600 |
| 2022-04-14 | $11.88 | $11.88 | 60,300 |
| 2022-04-13 | $12.30 | $12.30 | 97,200 |
| 2022-04-12 | $11.51 | $11.51 | 108,600 |
| 2022-04-11 | $12.05 | $12.05 | 154,700 |
| 2022-04-08 | $13.40 | $13.40 | 65,800 |
| 2022-04-07 | $14.00 | $14.00 | 120,800 |
| 2022-04-06 | $13.11 | $13.11 | 185,300 |
| 2022-04-05 | $15.43 | $15.43 | 61,500 |
| 2022-04-04 | $16.01 | $16.01 | 76,900 |
| 2022-04-01 | $16.44 | $16.44 | 132,200 |
| 2022-03-31 | $15.51 | $15.51 | 115,200 |
| 2022-03-30 | $16.65 | $16.65 | 133,200 |
| 2022-03-29 | $17.63 | $17.63 | 189,100 |
| 2022-03-28 | $18.10 | $18.10 | 158,800 |
| 2022-03-25 | $16.95 | $16.95 | 345,800 |
| 2022-03-24 | $18.92 | $18.92 | 429,000 |
| 2022-03-23 | $16.01 | $16.01 | 326,300 |
| 2022-03-22 | $15.49 | $15.49 | 297,900 |
| 2022-03-21 | $13.00 | $13.00 | 322,900 |
| 2022-03-18 | $10.59 | $10.59 | 43,800 |
| 2022-03-17 | $10.03 | $10.03 | 45,800 |
| 2022-03-16 | $9.69 | $9.69 | 40,800 |
| 2022-03-15 | $9.20 | $9.20 | 39,900 |
| 2022-03-14 | $8.91 | $8.91 | 60,900 |
| 2022-03-11 | $9.51 | $9.51 | 34,300 |
| 2022-03-10 | $9.55 | $9.55 | 85,600 |
| 2022-03-09 | $10.30 | $10.30 | 201,900 |
| 2022-03-08 | $9.05 | $9.05 | 56,200 |
| 2022-03-07 | $8.67 | $8.67 | 86,600 |
| 2022-03-04 | $9.44 | $9.44 | 71,000 |
| 2022-03-03 | $10.08 | $10.08 | 33,100 |
| 2022-03-02 | $10.24 | $10.24 | 44,700 |
| 2022-03-01 | $10.70 | $10.70 | 105,400 |
| 2022-02-28 | $10.64 | $10.64 | 42,700 |
| 2022-02-25 | $10.28 | $10.28 | 81,600 |
| 2022-02-24 | $10.38 | $10.38 | 125,800 |
| 2022-02-23 | $10.18 | $10.18 | 71,900 |
| 2022-02-22 | $10.10 | $10.10 | 127,600 |
| 2022-02-18 | $10.53 | $10.53 | 76,900 |
| 2022-02-17 | $10.69 | $10.69 | 92,900 |
| 2022-02-16 | $11.26 | $11.26 | 96,200 |
| 2022-02-15 | $11.84 | $11.84 | 96,600 |
| 2022-02-14 | $11.72 | $11.72 | 150,300 |
| 2022-02-11 | $12.49 | $12.49 | 117,000 |
| 2022-02-10 | $13.00 | $13.00 | 192,600 |
| 2022-02-09 | $13.90 | $13.90 | 169,400 |
| 2022-02-08 | $13.45 | $13.45 | 191,900 |
| 2022-02-07 | $14.54 | $14.54 | 198,100 |
| 2022-02-04 | $12.83 | $12.83 | 114,300 |
| 2022-02-03 | $11.06 | $11.06 | 86,700 |
| 2022-02-02 | $12.18 | $12.18 | 78,700 |
| 2022-02-01 | $13.00 | $13.00 | 75,800 |
| 2022-01-31 | $12.74 | $12.74 | 68,600 |
| 2022-01-28 | $11.95 | $11.95 | 107,200 |
| 2022-01-27 | $12.47 | $12.47 | 82,600 |
| 2022-01-26 | $13.35 | $13.35 | 202,200 |
| 2022-01-25 | $12.86 | $12.86 | 105,800 |
| 2022-01-24 | $12.49 | $12.49 | 241,500 |
| 2022-01-21 | $12.86 | $12.86 | 150,900 |
| 2022-01-20 | $14.46 | $14.46 | 77,100 |
| 2022-01-19 | $14.29 | $14.29 | 36,300 |
| 2022-01-18 | $14.68 | $14.68 | 77,100 |
| 2022-01-14 | $14.50 | $14.50 | 73,200 |
| 2022-01-13 | $13.39 | $13.39 | 126,200 |
| 2022-01-12 | $14.78 | $14.78 | 106,400 |
| 2022-01-11 | $13.97 | $13.97 | 180,600 |
| 2022-01-10 | $12.20 | $12.20 | 129,800 |
| 2022-01-07 | $13.00 | $13.00 | 118,500 |
| 2022-01-06 | $13.35 | $13.35 | 118,400 |
| 2022-01-05 | $14.03 | $14.03 | 120,200 |
| 2022-01-04 | $15.25 | $15.25 | 73,600 |
| 2022-01-03 | $15.60 | $15.60 | 43,200 |