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
- 2021-04-05 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 | $7.10 | $7.10 | 11,900 |
| 2022-12-29 | $7.08 | $7.08 | 7,100 |
| 2022-12-28 | $7.10 | $7.10 | 7,300 |
| 2022-12-27 | $6.80 | $6.80 | 9,500 |
| 2022-12-23 | $7.20 | $7.20 | 16,300 |
| 2022-12-22 | $7.15 | $7.15 | 10,300 |
| 2022-12-21 | $7.46 | $7.46 | 8,200 |
| 2022-12-20 | $7.47 | $7.47 | 5,400 |
| 2022-12-19 | $7.48 | $7.48 | 15,000 |
| 2022-12-16 | $7.50 | $7.50 | 18,400 |
| 2022-12-15 | $7.50 | $7.50 | 11,300 |
| 2022-12-14 | $7.60 | $7.60 | 7,800 |
| 2022-12-13 | $7.65 | $7.65 | 17,400 |
| 2022-12-12 | $7.53 | $7.53 | 8,000 |
| 2022-12-09 | $7.60 | $7.60 | 6,900 |
| 2022-12-08 | $8.06 | $8.06 | 5,900 |
| 2022-12-07 | $8.00 | $8.00 | 2,200 |
| 2022-12-06 | $7.92 | $7.92 | 9,600 |
| 2022-12-05 | $8.01 | $8.01 | 6,400 |
| 2022-12-02 | $8.00 | $8.00 | 10,700 |
| 2022-12-01 | $8.45 | $8.45 | 6,300 |
| 2022-11-30 | $8.65 | $8.65 | 3,200 |
| 2022-11-29 | $8.85 | $8.85 | 1,700 |
| 2022-11-28 | $8.75 | $8.75 | 7,300 |
| 2022-11-25 | $8.83 | $8.83 | 2,000 |
| 2022-11-23 | $9.00 | $9.00 | 500 |
| 2022-11-22 | $9.00 | $9.00 | 1,000 |
| 2022-11-21 | $8.60 | $8.60 | 1,100 |
| 2022-11-18 | $9.00 | $9.00 | 1,400 |
| 2022-11-17 | $9.15 | $9.15 | 1,300 |
| 2022-11-16 | $9.20 | $9.20 | 500 |
| 2022-11-15 | $9.00 | $9.00 | 2,400 |
| 2022-11-14 | $9.13 | $9.13 | 3,200 |
| 2022-11-11 | $9.25 | $9.25 | 3,500 |
| 2022-11-10 | $9.50 | $9.50 | 1,500 |
| 2022-11-09 | $9.41 | $9.41 | 700 |
| 2022-11-08 | $9.53 | $9.53 | 2,200 |
| 2022-11-07 | $9.38 | $9.38 | 1,000 |
| 2022-11-04 | $9.26 | $9.26 | 1,900 |
| 2022-11-03 | $9.60 | $9.60 | 800 |
| 2022-11-02 | $9.70 | $9.70 | 300 |
| 2022-11-01 | $9.70 | $9.70 | 2,200 |
| 2022-10-31 | $9.63 | $9.63 | 500 |
| 2022-10-28 | $9.71 | $9.71 | 2,900 |
| 2022-10-27 | $9.21 | $9.21 | 600 |
| 2022-10-26 | $9.57 | $9.57 | 500 |
| 2022-10-25 | $9.21 | $9.21 | 8,900 |
| 2022-10-24 | $9.51 | $9.51 | 3,500 |
| 2022-10-21 | $9.63 | $9.63 | 2,000 |
| 2022-10-20 | $9.56 | $9.56 | 0 |
| 2022-10-19 | $9.56 | $9.56 | 1,200 |
| 2022-10-18 | $9.58 | $9.58 | 1,400 |
| 2022-10-17 | $9.80 | $9.80 | 0 |
| 2022-10-14 | $9.80 | $9.80 | 300 |
| 2022-10-13 | $9.80 | $9.80 | 1,100 |
| 2022-10-12 | $9.67 | $9.67 | 3,300 |
| 2022-10-11 | $9.75 | $9.75 | 1,500 |
| 2022-10-10 | $9.85 | $9.85 | 4,300 |
| 2022-10-07 | $10.25 | $10.25 | 2,800 |
| 2022-10-06 | $10.62 | $10.62 | 400 |
| 2022-10-05 | $10.25 | $10.25 | 6,200 |
| 2022-10-04 | $10.18 | $10.18 | 24,200 |
| 2022-10-03 | $9.55 | $9.55 | 3,800 |
| 2022-09-30 | $9.74 | $9.74 | 22,800 |
| 2022-09-29 | $8.20 | $8.20 | 4,600 |
| 2022-09-28 | $9.20 | $9.20 | 15,600 |
| 2022-09-27 | $9.50 | $9.50 | 5,400 |
| 2022-09-26 | $10.42 | $10.42 | 1,100 |
| 2022-09-23 | $10.80 | $10.80 | 1,200 |
| 2022-09-22 | $10.85 | $10.85 | 3,300 |
| 2022-09-21 | $10.84 | $10.84 | 3,300 |
| 2022-09-20 | $11.58 | $11.58 | 2,000 |
| 2022-09-19 | $11.60 | $11.60 | 3,600 |
| 2022-09-16 | $11.75 | $11.75 | 500 |
| 2022-09-15 | $11.78 | $11.78 | 1,400 |
| 2022-09-14 | $11.99 | $11.99 | 1,800 |
| 2022-09-13 | $11.73 | $11.73 | 1,000 |
| 2022-09-12 | $11.70 | $11.70 | 900 |
| 2022-09-09 | $11.42 | $11.42 | 3,500 |
| 2022-09-08 | $11.65 | $11.65 | 0 |
| 2022-09-07 | $11.65 | $11.65 | 3,200 |
| 2022-09-06 | $11.50 | $11.50 | 1,400 |
| 2022-09-02 | $11.75 | $11.75 | 600 |
| 2022-09-01 | $11.75 | $11.75 | 1,200 |
| 2022-08-31 | $11.75 | $11.75 | 1,100 |
| 2022-08-30 | $11.73 | $11.73 | 14,700 |
| 2022-08-29 | $11.18 | $11.18 | 500 |
| 2022-08-26 | $11.20 | $11.20 | 2,200 |
| 2022-08-25 | $11.60 | $11.60 | 500 |
| 2022-08-24 | $11.80 | $11.80 | 700 |
| 2022-08-23 | $11.80 | $11.80 | 1,100 |
| 2022-08-22 | $11.79 | $11.79 | 2,000 |
| 2022-08-19 | $11.80 | $11.80 | 300 |
| 2022-08-18 | $11.85 | $11.85 | 700 |
| 2022-08-17 | $11.70 | $11.70 | 10,200 |
| 2022-08-16 | $11.43 | $11.43 | 1,500 |
| 2022-08-15 | $11.85 | $11.85 | 1,500 |
| 2022-08-12 | $11.85 | $11.85 | 5,200 |
| 2022-08-11 | $11.80 | $11.80 | 1,900 |
| 2022-08-10 | $11.80 | $11.80 | 2,900 |
| 2022-08-09 | $11.79 | $11.79 | 2,100 |
| 2022-08-08 | $11.25 | $11.25 | 4,500 |
| 2022-08-05 | $11.50 | $11.50 | 1,600 |
| 2022-08-04 | $11.34 | $11.34 | 900 |
| 2022-08-03 | $11.34 | $11.34 | 2,100 |
| 2022-08-02 | $11.25 | $11.25 | 2,200 |
| 2022-08-01 | $12.00 | $12.00 | 2,600 |
| 2022-07-29 | $11.79 | $11.79 | 600 |
| 2022-07-28 | $11.78 | $11.78 | 200 |
| 2022-07-27 | $11.50 | $11.50 | 400 |
| 2022-07-26 | $11.50 | $11.50 | 500 |
| 2022-07-25 | $11.50 | $11.50 | 500 |
| 2022-07-22 | $11.70 | $11.70 | 1,100 |
| 2022-07-21 | $12.00 | $12.00 | 5,300 |
| 2022-07-20 | $12.00 | $12.00 | 1,800 |
| 2022-07-19 | $11.50 | $11.50 | 1,300 |
| 2022-07-18 | $11.25 | $11.25 | 10,000 |
| 2022-07-15 | $11.35 | $11.35 | 2,300 |
| 2022-07-14 | $11.45 | $11.45 | 4,300 |
| 2022-07-13 | $11.89 | $11.89 | 2,800 |
| 2022-07-12 | $11.95 | $11.95 | 500 |
| 2022-07-11 | $12.00 | $12.00 | 1,200 |
| 2022-07-08 | $12.43 | $12.43 | 1,200 |
| 2022-07-07 | $12.45 | $12.45 | 1,000 |
| 2022-07-06 | $12.00 | $12.00 | 400 |
| 2022-07-05 | $12.25 | $12.25 | 1,500 |
| 2022-07-01 | $12.28 | $12.28 | 1,500 |
| 2022-06-30 | $12.40 | $12.40 | 0 |
| 2022-06-29 | $12.40 | $12.40 | 4,600 |
| 2022-06-28 | $12.50 | $12.50 | 5,400 |
| 2022-06-27 | $12.45 | $12.45 | 1,600 |
| 2022-06-24 | $12.35 | $12.35 | 3,400 |
| 2022-06-23 | $12.25 | $12.25 | 2,300 |
| 2022-06-22 | $12.25 | $12.25 | 1,500 |
| 2022-06-21 | $12.48 | $12.48 | 16,700 |
| 2022-06-17 | $12.40 | $12.40 | 20,400 |
| 2022-06-16 | $12.62 | $12.62 | 7,100 |
| 2022-06-15 | $13.00 | $13.00 | 4,100 |
| 2022-06-14 | $12.90 | $12.90 | 1,100 |
| 2022-06-13 | $12.90 | $12.90 | 10,200 |
| 2022-06-10 | $13.30 | $13.30 | 500 |
| 2022-06-09 | $13.30 | $13.30 | 1,600 |
| 2022-06-08 | $13.30 | $13.30 | 4,900 |
| 2022-06-07 | $12.94 | $12.94 | 2,600 |
| 2022-06-06 | $13.00 | $13.00 | 3,700 |
| 2022-06-03 | $12.95 | $12.95 | 3,300 |
| 2022-06-02 | $12.60 | $12.60 | 1,600 |
| 2022-06-01 | $12.95 | $12.95 | 700 |
| 2022-05-31 | $12.55 | $12.55 | 1,100 |
| 2022-05-27 | $13.04 | $13.04 | 6,300 |
| 2022-05-26 | $13.50 | $13.50 | 800 |
| 2022-05-25 | $13.86 | $13.86 | 400 |
| 2022-05-24 | $13.05 | $13.05 | 1,400 |
| 2022-05-23 | $13.05 | $13.05 | 3,800 |
| 2022-05-20 | $13.50 | $13.50 | 2,500 |
| 2022-05-19 | $13.95 | $13.95 | 2,000 |
| 2022-05-18 | $13.40 | $13.40 | 800 |
| 2022-05-17 | $13.80 | $13.80 | 1,400 |
| 2022-05-16 | $14.15 | $14.15 | 1,400 |
| 2022-05-13 | $14.00 | $14.00 | 1,700 |
| 2022-05-12 | $14.15 | $14.15 | 3,400 |
| 2022-05-11 | $12.54 | $12.54 | 300 |
| 2022-05-10 | $14.02 | $14.02 | 4,200 |
| 2022-05-09 | $14.00 | $14.00 | 12,400 |
| 2022-05-06 | $14.15 | $14.15 | 1,500 |
| 2022-05-05 | $14.15 | $14.15 | 1,500 |
| 2022-05-04 | $14.00 | $14.00 | 800 |
| 2022-05-03 | $14.15 | $14.15 | 2,000 |
| 2022-05-02 | $14.10 | $14.10 | 6,000 |
| 2022-04-29 | $14.50 | $14.50 | 8,800 |
| 2022-04-28 | $14.60 | $14.60 | 1,800 |
| 2022-04-27 | $14.65 | $14.65 | 200 |
| 2022-04-26 | $14.65 | $14.65 | 6,500 |
| 2022-04-25 | $14.65 | $14.65 | 1,700 |
| 2022-04-22 | $14.65 | $14.65 | 6,800 |
| 2022-04-21 | $15.00 | $15.00 | 4,200 |
| 2022-04-20 | $15.75 | $15.75 | 1,100 |
| 2022-04-19 | $15.40 | $15.40 | 4,400 |
| 2022-04-18 | $15.00 | $15.00 | 2,200 |
| 2022-04-14 | $15.50 | $15.50 | 2,700 |
| 2022-04-13 | $15.50 | $15.50 | 1,000 |
| 2022-04-12 | $15.51 | $15.51 | 11,700 |
| 2022-04-11 | $15.52 | $15.52 | 5,700 |
| 2022-04-08 | $16.00 | $16.00 | 400 |
| 2022-04-07 | $15.99 | $15.99 | 6,400 |
| 2022-04-06 | $16.01 | $16.01 | 4,000 |
| 2022-04-05 | $15.81 | $15.81 | 2,100 |
| 2022-04-04 | $17.14 | $17.14 | 4,400 |
| 2022-04-01 | $16.75 | $16.75 | 3,100 |
| 2022-03-31 | $17.07 | $17.07 | 2,600 |
| 2022-03-30 | $16.55 | $16.55 | 13,400 |
| 2022-03-29 | $17.97 | $17.97 | 8,500 |
| 2022-03-28 | $16.60 | $16.60 | 5,100 |
| 2022-03-25 | $16.60 | $16.60 | 1,300 |
| 2022-03-24 | $16.75 | $16.75 | 3,700 |
| 2022-03-23 | $16.75 | $16.75 | 500 |
| 2022-03-22 | $16.75 | $16.75 | 800 |
| 2022-03-21 | $16.50 | $16.50 | 3,200 |
| 2022-03-18 | $16.60 | $16.60 | 2,400 |
| 2022-03-17 | $16.66 | $16.66 | 500 |
| 2022-03-16 | $16.39 | $16.39 | 5,000 |
| 2022-03-15 | $16.13 | $16.13 | 2,100 |
| 2022-03-14 | $15.75 | $15.75 | 3,300 |
| 2022-03-11 | $17.00 | $17.00 | 19,800 |
| 2022-03-10 | $15.03 | $15.03 | 900 |
| 2022-03-09 | $15.18 | $15.18 | 3,400 |
| 2022-03-08 | $15.19 | $15.19 | 1,400 |
| 2022-03-07 | $15.14 | $15.14 | 2,400 |
| 2022-03-04 | $15.50 | $15.50 | 1,200 |
| 2022-03-03 | $16.15 | $16.15 | 5,900 |
| 2022-03-02 | $16.05 | $16.05 | 1,300 |
| 2022-03-01 | $15.48 | $15.48 | 4,600 |
| 2022-02-28 | $16.06 | $16.06 | 900 |
| 2022-02-25 | $15.81 | $15.81 | 4,800 |
| 2022-02-24 | $15.83 | $15.83 | 6,200 |
| 2022-02-23 | $15.50 | $15.50 | 3,800 |
| 2022-02-22 | $15.51 | $15.51 | 3,100 |
| 2022-02-18 | $15.35 | $15.35 | 2,000 |
| 2022-02-17 | $15.39 | $15.39 | 1,900 |
| 2022-02-16 | $16.74 | $16.74 | 1,000 |
| 2022-02-15 | $16.75 | $16.75 | 1,300 |
| 2022-02-14 | $15.75 | $15.75 | 1,000 |
| 2022-02-11 | $15.75 | $15.75 | 1,200 |
| 2022-02-10 | $17.30 | $17.30 | 600 |
| 2022-02-09 | $17.75 | $17.75 | 4,600 |
| 2022-02-08 | $17.40 | $17.40 | 3,500 |
| 2022-02-07 | $17.25 | $17.25 | 3,200 |
| 2022-02-04 | $15.99 | $15.99 | 3,400 |
| 2022-02-03 | $15.37 | $15.37 | 2,100 |
| 2022-02-02 | $15.63 | $15.63 | 1,600 |
| 2022-02-01 | $15.98 | $15.98 | 2,700 |
| 2022-01-31 | $15.88 | $15.88 | 4,200 |
| 2022-01-28 | $15.25 | $15.25 | 2,500 |
| 2022-01-27 | $15.35 | $15.35 | 800 |
| 2022-01-26 | $15.00 | $15.00 | 2,600 |
| 2022-01-25 | $15.52 | $15.52 | 600 |
| 2022-01-24 | $15.50 | $15.50 | 11,000 |
| 2022-01-21 | $15.85 | $15.85 | 7,700 |
| 2022-01-20 | $16.75 | $16.75 | 3,900 |
| 2022-01-19 | $17.00 | $17.00 | 4,600 |
| 2022-01-18 | $17.00 | $17.00 | 1,300 |
| 2022-01-14 | $16.75 | $16.75 | 2,800 |
| 2022-01-13 | $16.50 | $16.50 | 1,900 |
| 2022-01-12 | $17.00 | $17.00 | 5,000 |
| 2022-01-11 | $15.55 | $15.55 | 1,300 |
| 2022-01-10 | $15.00 | $15.00 | 3,400 |
| 2022-01-07 | $15.00 | $15.00 | 2,900 |
| 2022-01-06 | $14.90 | $14.90 | 1,500 |
| 2022-01-05 | $14.90 | $14.90 | 1,300 |
| 2022-01-04 | $14.95 | $14.95 | 1,500 |
| 2022-01-03 | $14.95 | $14.95 | 3,200 |