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
- 2012-05-15 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 | $6.99 | $8.05 | 18,400 |
| 2022-12-29 | $6.96 | $8.02 | 42,200 |
| 2022-12-28 | $6.81 | $7.85 | 59,600 |
| 2022-12-27 | $6.91 | $7.96 | 30,000 |
| 2022-12-23 | $6.93 | $7.98 | 26,400 |
| 2022-12-22 | $6.84 | $7.88 | 35,500 |
| 2022-12-21 | $6.87 | $7.91 | 35,000 |
| 2022-12-20 | $6.79 | $7.82 | 39,900 |
| 2022-12-19 | $6.82 | $7.86 | 109,600 |
| 2022-12-16 | $6.77 | $7.80 | 20,400 |
| 2022-12-15 | $6.83 | $7.87 | 26,800 |
| 2022-12-14 | $7.09 | $8.17 | 146,300 |
| 2022-12-13 | $6.99 | $8.05 | 27,100 |
| 2022-12-12 | $6.85 | $7.89 | 42,200 |
| 2022-12-09 | $6.98 | $8.04 | 36,700 |
| 2022-12-08 | $7.05 | $8.12 | 31,300 |
| 2022-12-07 | $6.93 | $7.98 | 37,300 |
| 2022-12-06 | $6.81 | $7.85 | 47,600 |
| 2022-12-05 | $6.94 | $7.99 | 45,200 |
| 2022-12-02 | $7.10 | $8.18 | 45,800 |
| 2022-12-01 | $6.95 | $8.01 | 53,900 |
| 2022-11-30 | $6.92 | $7.97 | 38,300 |
| 2022-11-29 | $6.76 | $7.79 | 55,100 |
| 2022-11-28 | $6.62 | $7.63 | 27,500 |
| 2022-11-25 | $6.64 | $7.65 | 21,400 |
| 2022-11-23 | $6.52 | $7.51 | 30,200 |
| 2022-11-22 | $6.34 | $7.30 | 65,900 |
| 2022-11-21 | $6.21 | $7.15 | 29,200 |
| 2022-11-18 | $6.25 | $7.20 | 91,600 |
| 2022-11-17 | $6.13 | $7.06 | 77,200 |
| 2022-11-16 | $6.19 | $7.13 | 82,000 |
| 2022-11-15 | $6.16 | $7.10 | 99,800 |
| 2022-11-14 | $6.18 | $7.12 | 75,100 |
| 2022-11-11 | $6.09 | $7.02 | 51,700 |
| 2022-11-10 | $6.08 | $7.00 | 84,100 |
| 2022-11-09 | $5.75 | $6.62 | 96,600 |
| 2022-11-08 | $5.84 | $6.73 | 129,400 |
| 2022-11-07 | $5.80 | $6.68 | 141,300 |
| 2022-11-04 | $5.74 | $6.61 | 75,100 |
| 2022-11-03 | $5.44 | $6.27 | 126,200 |
| 2022-11-02 | $5.63 | $6.49 | 46,300 |
| 2022-11-01 | $5.71 | $6.58 | 113,600 |
| 2022-10-31 | $5.69 | $6.55 | 255,100 |
| 2022-10-28 | $5.51 | $6.35 | 65,100 |
| 2022-10-27 | $5.64 | $6.50 | 71,700 |
| 2022-10-26 | $5.74 | $6.61 | 134,100 |
| 2022-10-25 | $5.49 | $6.32 | 278,800 |
| 2022-10-24 | $5.30 | $6.11 | 488,100 |
| 2022-10-21 | $5.35 | $6.16 | 156,800 |
| 2022-10-20 | $5.29 | $6.09 | 336,800 |
| 2022-10-19 | $5.29 | $6.09 | 436,300 |
| 2022-10-18 | $5.08 | $5.85 | 548,300 |
| 2022-10-17 | $4.98 | $5.74 | 261,400 |
| 2022-10-14 | $4.84 | $5.58 | 209,400 |
| 2022-10-13 | $4.95 | $5.70 | 394,000 |
| 2022-10-12 | $4.84 | $5.58 | 108,600 |
| 2022-10-11 | $4.91 | $5.66 | 471,200 |
| 2022-10-10 | $4.93 | $5.68 | 254,800 |
| 2022-10-07 | $5.08 | $5.85 | 235,200 |
| 2022-10-06 | $5.24 | $6.04 | 230,900 |
| 2022-10-05 | $5.40 | $6.22 | 198,700 |
| 2022-10-04 | $5.65 | $6.51 | 586,700 |
| 2022-10-03 | $5.41 | $6.23 | 195,600 |
| 2022-09-30 | $5.37 | $6.19 | 271,500 |
| 2022-09-29 | $5.23 | $6.02 | 692,800 |
| 2022-09-28 | $5.36 | $6.17 | 222,700 |
| 2022-09-27 | $5.19 | $5.98 | 508,400 |
| 2022-09-26 | $5.35 | $6.16 | 297,000 |
| 2022-09-23 | $5.33 | $6.14 | 170,100 |
| 2022-09-22 | $5.63 | $6.49 | 240,600 |
| 2022-09-21 | $5.86 | $6.75 | 159,100 |
| 2022-09-20 | $6.02 | $6.93 | 448,200 |
| 2022-09-19 | $6.28 | $7.23 | 460,500 |
| 2022-09-16 | $6.39 | $7.36 | 314,700 |
| 2022-09-15 | $6.43 | $7.41 | 263,700 |
| 2022-09-14 | $6.38 | $7.35 | 191,500 |
| 2022-09-13 | $6.55 | $7.55 | 191,200 |
| 2022-09-12 | $6.72 | $7.74 | 408,700 |
| 2022-09-09 | $6.45 | $7.43 | 261,200 |
| 2022-09-08 | $6.14 | $7.07 | 304,500 |
| 2022-09-07 | $6.33 | $7.29 | 511,600 |
| 2022-09-06 | $6.29 | $7.25 | 379,100 |
| 2022-09-02 | $6.25 | $7.20 | 205,700 |
| 2022-09-01 | $6.19 | $7.13 | 284,800 |
| 2022-08-31 | $6.24 | $7.19 | 203,300 |
| 2022-08-30 | $6.16 | $7.10 | 520,900 |
| 2022-08-29 | $6.23 | $7.18 | 429,400 |
| 2022-08-26 | $6.25 | $7.20 | 186,800 |
| 2022-08-25 | $6.34 | $7.30 | 163,500 |
| 2022-08-24 | $6.23 | $7.18 | 233,700 |
| 2022-08-23 | $6.32 | $7.28 | 364,600 |
| 2022-08-22 | $6.32 | $7.28 | 380,600 |
| 2022-08-19 | $6.27 | $7.22 | 270,700 |
| 2022-08-18 | $6.15 | $7.08 | 210,800 |
| 2022-08-17 | $6.18 | $7.12 | 82,700 |
| 2022-08-16 | $6.34 | $7.30 | 469,500 |
| 2022-08-15 | $6.28 | $7.23 | 241,100 |
| 2022-08-12 | $6.35 | $7.32 | 168,800 |
| 2022-08-11 | $6.38 | $7.35 | 199,700 |
| 2022-08-10 | $6.39 | $7.36 | 171,100 |
| 2022-08-09 | $6.27 | $7.22 | 295,900 |
| 2022-08-08 | $6.27 | $7.22 | 223,400 |
| 2022-08-05 | $6.33 | $7.29 | 157,100 |
| 2022-08-04 | $6.23 | $7.18 | 72,000 |
| 2022-08-03 | $6.19 | $7.13 | 186,500 |
| 2022-08-02 | $6.19 | $7.13 | 599,200 |
| 2022-08-01 | $6.41 | $7.38 | 227,400 |
| 2022-07-29 | $6.45 | $7.43 | 197,900 |
| 2022-07-28 | $6.48 | $7.46 | 327,200 |
| 2022-07-27 | $7.04 | $8.11 | 121,200 |
| 2022-07-26 | $7.07 | $8.14 | 194,300 |
| 2022-07-25 | $7.13 | $8.21 | 133,800 |
| 2022-07-22 | $7.00 | $8.06 | 66,800 |
| 2022-07-21 | $6.95 | $8.01 | 134,900 |
| 2022-07-20 | $7.11 | $8.19 | 131,600 |
| 2022-07-19 | $7.20 | $8.29 | 425,100 |
| 2022-07-18 | $6.89 | $7.94 | 128,000 |
| 2022-07-15 | $7.02 | $8.09 | 151,400 |
| 2022-07-14 | $6.86 | $7.90 | 169,000 |
| 2022-07-13 | $6.96 | $8.02 | 198,500 |
| 2022-07-12 | $7.13 | $8.21 | 290,800 |
| 2022-07-11 | $7.20 | $8.29 | 433,200 |
| 2022-07-08 | $7.38 | $8.50 | 179,400 |
| 2022-07-07 | $7.30 | $8.41 | 204,700 |
| 2022-07-06 | $7.34 | $8.46 | 405,000 |
| 2022-07-05 | $7.37 | $8.49 | 228,100 |
| 2022-07-01 | $7.61 | $8.77 | 106,600 |
| 2022-06-30 | $7.52 | $8.66 | 72,200 |
| 2022-06-29 | $7.57 | $8.72 | 221,500 |
| 2022-06-28 | $7.54 | $8.69 | 258,000 |
| 2022-06-27 | $7.55 | $8.70 | 240,200 |
| 2022-06-24 | $7.42 | $8.55 | 114,600 |
| 2022-06-23 | $7.25 | $8.35 | 148,400 |
| 2022-06-22 | $7.06 | $8.13 | 279,700 |
| 2022-06-21 | $7.25 | $8.35 | 253,300 |
| 2022-06-17 | $7.52 | $8.66 | 97,100 |
| 2022-06-16 | $7.61 | $8.77 | 120,900 |
| 2022-06-15 | $7.74 | $8.92 | 202,700 |
| 2022-06-14 | $7.65 | $8.81 | 477,400 |
| 2022-06-13 | $7.74 | $8.92 | 142,100 |
| 2022-06-10 | $7.85 | $9.04 | 419,200 |
| 2022-06-09 | $7.95 | $9.16 | 87,200 |
| 2022-06-08 | $8.27 | $9.53 | 128,800 |
| 2022-06-07 | $8.35 | $9.62 | 175,100 |
| 2022-06-06 | $8.29 | $9.55 | 61,300 |
| 2022-06-03 | $8.32 | $9.58 | 185,500 |
| 2022-06-02 | $8.36 | $9.63 | 176,700 |
| 2022-06-01 | $8.37 | $9.64 | 76,800 |
| 2022-05-31 | $8.57 | $9.87 | 172,900 |
| 2022-05-27 | $8.70 | $10.02 | 68,800 |
| 2022-05-26 | $8.61 | $9.92 | 73,400 |
| 2022-05-25 | $8.60 | $9.91 | 65,100 |
| 2022-05-24 | $8.55 | $9.85 | 68,200 |
| 2022-05-23 | $8.52 | $9.81 | 133,500 |
| 2022-05-20 | $8.63 | $9.94 | 65,300 |
| 2022-05-19 | $8.50 | $9.79 | 129,800 |
| 2022-05-18 | $8.58 | $9.88 | 78,100 |
| 2022-05-17 | $8.94 | $10.30 | 88,000 |
| 2022-05-16 | $8.70 | $10.02 | 188,900 |
| 2022-05-13 | $9.01 | $10.10 | 55,800 |
| 2022-05-12 | $8.76 | $9.82 | 114,100 |
| 2022-05-11 | $8.90 | $9.98 | 53,000 |
| 2022-05-10 | $8.89 | $9.97 | 114,300 |
| 2022-05-09 | $9.03 | $10.12 | 159,500 |
| 2022-05-06 | $9.03 | $10.12 | 148,600 |
| 2022-05-05 | $9.29 | $10.41 | 43,500 |
| 2022-05-04 | $9.58 | $10.74 | 197,100 |
| 2022-05-03 | $8.98 | $10.07 | 122,400 |
| 2022-05-02 | $8.86 | $9.93 | 214,900 |
| 2022-04-29 | $8.87 | $9.94 | 81,400 |
| 2022-04-28 | $9.04 | $10.13 | 106,200 |
| 2022-04-27 | $8.91 | $9.99 | 98,600 |
| 2022-04-26 | $8.93 | $10.01 | 158,400 |
| 2022-04-25 | $9.21 | $10.32 | 120,200 |
| 2022-04-22 | $9.33 | $10.46 | 113,700 |
| 2022-04-21 | $9.56 | $10.72 | 124,100 |
| 2022-04-20 | $9.56 | $10.72 | 110,700 |
| 2022-04-19 | $9.41 | $10.55 | 103,700 |
| 2022-04-18 | $9.29 | $10.41 | 89,300 |
| 2022-04-14 | $9.29 | $10.41 | 77,600 |
| 2022-04-13 | $9.21 | $10.32 | 57,200 |
| 2022-04-12 | $9.21 | $10.32 | 98,300 |
| 2022-04-11 | $9.57 | $10.73 | 152,400 |
| 2022-04-08 | $9.54 | $10.69 | 63,200 |
| 2022-04-07 | $9.23 | $10.35 | 180,100 |
| 2022-04-06 | $9.24 | $10.36 | 127,100 |
| 2022-04-05 | $9.27 | $10.39 | 117,200 |
| 2022-04-04 | $9.09 | $10.19 | 93,500 |
| 2022-04-01 | $9.18 | $10.29 | 66,200 |
| 2022-03-31 | $9.30 | $10.43 | 143,600 |
| 2022-03-30 | $9.22 | $10.34 | 1,145,900 |
| 2022-03-29 | $9.15 | $10.26 | 238,400 |
| 2022-03-28 | $9.05 | $10.15 | 177,400 |
| 2022-03-25 | $8.98 | $10.07 | 122,200 |
| 2022-03-24 | $8.86 | $9.93 | 60,900 |
| 2022-03-23 | $8.78 | $9.84 | 96,900 |
| 2022-03-22 | $8.88 | $9.95 | 207,800 |
| 2022-03-21 | $8.78 | $9.84 | 113,700 |
| 2022-03-18 | $9.03 | $10.12 | 97,100 |
| 2022-03-17 | $8.88 | $9.95 | 111,900 |
| 2022-03-16 | $8.75 | $9.81 | 85,200 |
| 2022-03-15 | $8.56 | $9.60 | 286,400 |
| 2022-03-14 | $8.46 | $9.48 | 144,700 |
| 2022-03-11 | $8.14 | $9.13 | 106,900 |
| 2022-03-10 | $8.22 | $9.21 | 178,600 |
| 2022-03-09 | $8.24 | $9.24 | 416,700 |
| 2022-03-08 | $7.56 | $8.48 | 399,900 |
| 2022-03-07 | $7.43 | $8.33 | 278,700 |
| 2022-03-04 | $7.66 | $8.59 | 158,600 |
| 2022-03-03 | $8.08 | $9.06 | 264,600 |
| 2022-03-02 | $8.28 | $9.28 | 156,700 |
| 2022-03-01 | $8.27 | $9.27 | 239,600 |
| 2022-02-28 | $8.69 | $9.74 | 193,900 |
| 2022-02-25 | $9.13 | $10.24 | 67,700 |
| 2022-02-24 | $9.11 | $10.21 | 113,900 |
| 2022-02-23 | $9.44 | $10.58 | 77,900 |
| 2022-02-22 | $9.50 | $10.65 | 95,600 |
| 2022-02-18 | $10.53 | $11.80 | 25,800 |
| 2022-02-17 | $10.55 | $11.83 | 47,700 |
| 2022-02-16 | $10.88 | $12.20 | 14,700 |
| 2022-02-15 | $10.58 | $11.86 | 91,500 |
| 2022-02-14 | $10.37 | $11.63 | 107,800 |
| 2022-02-11 | $10.40 | $11.66 | 37,600 |
| 2022-02-10 | $10.65 | $11.94 | 33,300 |
| 2022-02-09 | $10.75 | $12.05 | 36,700 |
| 2022-02-08 | $10.74 | $12.04 | 32,100 |
| 2022-02-07 | $10.74 | $12.04 | 44,500 |
| 2022-02-04 | $10.72 | $12.02 | 27,600 |
| 2022-02-03 | $10.79 | $12.10 | 12,000 |
| 2022-02-02 | $10.54 | $11.82 | 114,200 |
| 2022-02-01 | $10.45 | $11.71 | 70,700 |
| 2022-01-31 | $10.52 | $11.79 | 55,100 |
| 2022-01-28 | $10.39 | $11.65 | 48,900 |
| 2022-01-27 | $10.41 | $11.67 | 35,400 |
| 2022-01-26 | $10.46 | $11.73 | 65,300 |
| 2022-01-25 | $10.30 | $11.55 | 59,800 |
| 2022-01-24 | $10.22 | $11.46 | 54,400 |
| 2022-01-21 | $10.31 | $11.56 | 80,500 |
| 2022-01-20 | $10.42 | $11.68 | 63,200 |
| 2022-01-19 | $10.57 | $11.85 | 46,300 |
| 2022-01-18 | $10.68 | $11.97 | 28,600 |
| 2022-01-14 | $10.74 | $12.04 | 22,600 |
| 2022-01-13 | $10.50 | $11.77 | 57,800 |
| 2022-01-12 | $10.79 | $12.10 | 52,900 |
| 2022-01-11 | $10.57 | $11.85 | 46,300 |
| 2022-01-10 | $10.44 | $11.70 | 72,500 |
| 2022-01-07 | $10.22 | $11.46 | 20,100 |
| 2022-01-06 | $10.22 | $11.46 | 42,400 |
| 2022-01-05 | $10.12 | $11.34 | 32,900 |
| 2022-01-04 | $10.22 | $11.46 | 87,100 |
| 2022-01-03 | $10.02 | $11.23 | 40,000 |