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
- 2021-02-19 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 | $5.51 | $6.21 | 43,800 |
| 2022-12-29 | $5.46 | $6.15 | 38,100 |
| 2022-12-28 | $5.49 | $6.19 | 28,700 |
| 2022-12-27 | $5.48 | $6.18 | 36,300 |
| 2022-12-23 | $5.50 | $6.20 | 43,600 |
| 2022-12-22 | $5.55 | $6.25 | 51,700 |
| 2022-12-21 | $5.56 | $6.27 | 37,800 |
| 2022-12-20 | $5.58 | $6.29 | 21,500 |
| 2022-12-19 | $5.65 | $6.37 | 28,900 |
| 2022-12-16 | $5.60 | $6.31 | 19,500 |
| 2022-12-15 | $5.65 | $6.32 | 54,900 |
| 2022-12-14 | $5.70 | $6.38 | 9,200 |
| 2022-12-13 | $5.65 | $6.32 | 47,600 |
| 2022-12-12 | $5.68 | $6.36 | 36,200 |
| 2022-12-09 | $5.68 | $6.36 | 55,600 |
| 2022-12-08 | $5.75 | $6.43 | 17,000 |
| 2022-12-07 | $5.81 | $6.50 | 74,100 |
| 2022-12-06 | $5.68 | $6.36 | 24,600 |
| 2022-12-05 | $5.70 | $6.38 | 40,200 |
| 2022-12-02 | $5.73 | $6.41 | 38,300 |
| 2022-12-01 | $5.68 | $6.36 | 132,500 |
| 2022-11-30 | $5.65 | $6.32 | 40,000 |
| 2022-11-29 | $5.68 | $6.36 | 12,800 |
| 2022-11-28 | $5.58 | $6.24 | 28,900 |
| 2022-11-25 | $5.70 | $6.38 | 16,700 |
| 2022-11-23 | $5.65 | $6.32 | 26,100 |
| 2022-11-22 | $5.69 | $6.37 | 11,300 |
| 2022-11-21 | $5.72 | $6.40 | 34,600 |
| 2022-11-18 | $5.63 | $6.30 | 29,600 |
| 2022-11-17 | $5.65 | $6.28 | 13,500 |
| 2022-11-16 | $5.74 | $6.38 | 21,700 |
| 2022-11-15 | $5.71 | $6.34 | 22,500 |
| 2022-11-14 | $5.69 | $6.32 | 55,400 |
| 2022-11-11 | $5.69 | $6.32 | 29,500 |
| 2022-11-10 | $5.70 | $6.33 | 81,900 |
| 2022-11-09 | $5.56 | $6.18 | 15,700 |
| 2022-11-08 | $5.63 | $6.26 | 74,000 |
| 2022-11-07 | $5.54 | $6.16 | 33,700 |
| 2022-11-04 | $5.55 | $6.17 | 44,600 |
| 2022-11-03 | $5.46 | $6.07 | 156,700 |
| 2022-11-02 | $5.73 | $6.37 | 41,100 |
| 2022-11-01 | $5.62 | $6.24 | 24,700 |
| 2022-10-31 | $5.60 | $6.22 | 28,900 |
| 2022-10-28 | $5.70 | $6.33 | 8,500 |
| 2022-10-27 | $5.68 | $6.31 | 11,600 |
| 2022-10-26 | $5.70 | $6.33 | 48,100 |
| 2022-10-25 | $5.71 | $6.34 | 50,400 |
| 2022-10-24 | $5.54 | $6.16 | 20,400 |
| 2022-10-21 | $5.63 | $6.26 | 12,800 |
| 2022-10-20 | $5.57 | $6.19 | 23,500 |
| 2022-10-19 | $5.67 | $6.29 | 30,900 |
| 2022-10-18 | $5.68 | $6.31 | 19,400 |
| 2022-10-17 | $5.60 | $6.18 | 28,600 |
| 2022-10-14 | $5.54 | $6.11 | 13,500 |
| 2022-10-13 | $5.57 | $6.14 | 8,300 |
| 2022-10-12 | $5.52 | $6.09 | 20,400 |
| 2022-10-11 | $5.56 | $6.13 | 17,000 |
| 2022-10-10 | $5.60 | $6.18 | 25,200 |
| 2022-10-07 | $5.58 | $6.16 | 55,000 |
| 2022-10-06 | $5.73 | $6.32 | 6,500 |
| 2022-10-05 | $5.68 | $6.27 | 19,800 |
| 2022-10-04 | $5.76 | $6.35 | 50,200 |
| 2022-10-03 | $5.70 | $6.29 | 31,200 |
| 2022-09-30 | $5.53 | $6.10 | 37,800 |
| 2022-09-29 | $5.56 | $6.13 | 12,600 |
| 2022-09-28 | $5.64 | $6.22 | 65,100 |
| 2022-09-27 | $5.54 | $6.11 | 21,800 |
| 2022-09-26 | $5.45 | $6.01 | 59,700 |
| 2022-09-23 | $5.74 | $6.33 | 56,600 |
| 2022-09-22 | $5.72 | $6.31 | 39,600 |
| 2022-09-21 | $5.75 | $6.34 | 34,600 |
| 2022-09-20 | $5.74 | $6.33 | 79,800 |
| 2022-09-19 | $5.88 | $6.49 | 17,400 |
| 2022-09-16 | $5.90 | $6.51 | 57,800 |
| 2022-09-15 | $5.95 | $6.52 | 47,900 |
| 2022-09-14 | $6.00 | $6.57 | 24,400 |
| 2022-09-13 | $5.86 | $6.42 | 78,700 |
| 2022-09-12 | $6.06 | $6.64 | 28,500 |
| 2022-09-09 | $5.99 | $6.56 | 38,100 |
| 2022-09-08 | $6.00 | $6.57 | 30,100 |
| 2022-09-07 | $6.05 | $6.63 | 38,500 |
| 2022-09-06 | $6.07 | $6.65 | 23,700 |
| 2022-09-02 | $6.07 | $6.65 | 35,900 |
| 2022-09-01 | $6.11 | $6.69 | 30,900 |
| 2022-08-31 | $6.03 | $6.61 | 51,100 |
| 2022-08-30 | $6.07 | $6.65 | 42,300 |
| 2022-08-29 | $6.25 | $6.85 | 10,500 |
| 2022-08-26 | $6.16 | $6.75 | 17,300 |
| 2022-08-25 | $6.24 | $6.84 | 43,100 |
| 2022-08-24 | $6.28 | $6.88 | 9,500 |
| 2022-08-23 | $6.25 | $6.85 | 27,400 |
| 2022-08-22 | $6.21 | $6.80 | 15,400 |
| 2022-08-19 | $6.26 | $6.86 | 18,900 |
| 2022-08-18 | $6.30 | $6.90 | 16,000 |
| 2022-08-17 | $6.42 | $6.99 | 21,800 |
| 2022-08-16 | $6.62 | $7.21 | 44,700 |
| 2022-08-15 | $6.51 | $7.09 | 28,500 |
| 2022-08-12 | $6.69 | $7.28 | 17,600 |
| 2022-08-11 | $6.72 | $7.32 | 21,600 |
| 2022-08-10 | $6.73 | $7.33 | 32,100 |
| 2022-08-09 | $6.74 | $7.34 | 26,200 |
| 2022-08-08 | $6.85 | $7.46 | 26,000 |
| 2022-08-05 | $6.75 | $7.35 | 52,900 |
| 2022-08-04 | $6.80 | $7.40 | 62,100 |
| 2022-08-03 | $6.49 | $7.07 | 61,700 |
| 2022-08-02 | $6.10 | $6.64 | 12,900 |
| 2022-08-01 | $6.07 | $6.61 | 19,900 |
| 2022-07-29 | $6.05 | $6.59 | 82,400 |
| 2022-07-28 | $6.10 | $6.64 | 35,700 |
| 2022-07-27 | $5.98 | $6.51 | 16,400 |
| 2022-07-26 | $5.99 | $6.52 | 13,000 |
| 2022-07-25 | $6.01 | $6.54 | 21,500 |
| 2022-07-22 | $6.08 | $6.62 | 17,600 |
| 2022-07-21 | $6.00 | $6.53 | 19,100 |
| 2022-07-20 | $6.10 | $6.64 | 19,500 |
| 2022-07-19 | $6.15 | $6.70 | 43,200 |
| 2022-07-18 | $5.98 | $6.51 | 27,300 |
| 2022-07-15 | $6.01 | $6.50 | 19,200 |
| 2022-07-14 | $5.99 | $6.48 | 37,800 |
| 2022-07-13 | $6.02 | $6.51 | 20,400 |
| 2022-07-12 | $5.97 | $6.46 | 19,700 |
| 2022-07-11 | $6.00 | $6.49 | 16,600 |
| 2022-07-08 | $5.99 | $6.48 | 19,300 |
| 2022-07-07 | $6.03 | $6.52 | 69,400 |
| 2022-07-06 | $6.00 | $6.49 | 47,600 |
| 2022-07-05 | $6.10 | $6.60 | 34,200 |
| 2022-07-01 | $6.07 | $6.57 | 12,400 |
| 2022-06-30 | $6.00 | $6.49 | 22,500 |
| 2022-06-29 | $6.03 | $6.52 | 31,200 |
| 2022-06-28 | $6.05 | $6.54 | 41,200 |
| 2022-06-27 | $6.10 | $6.60 | 26,000 |
| 2022-06-24 | $6.18 | $6.68 | 32,300 |
| 2022-06-23 | $5.99 | $6.48 | 95,000 |
| 2022-06-22 | $6.22 | $6.73 | 55,500 |
| 2022-06-21 | $6.26 | $6.77 | 57,200 |
| 2022-06-17 | $6.42 | $6.94 | 49,000 |
| 2022-06-16 | $6.53 | $7.06 | 68,400 |
| 2022-06-15 | $6.79 | $7.30 | 62,100 |
| 2022-06-14 | $6.70 | $7.20 | 28,600 |
| 2022-06-13 | $6.76 | $7.26 | 77,900 |
| 2022-06-10 | $6.78 | $7.29 | 54,900 |
| 2022-06-09 | $6.70 | $7.20 | 22,900 |
| 2022-06-08 | $6.74 | $7.25 | 35,000 |
| 2022-06-07 | $6.89 | $7.41 | 31,300 |
| 2022-06-06 | $6.83 | $7.34 | 36,900 |
| 2022-06-03 | $6.76 | $7.27 | 23,800 |
| 2022-06-02 | $6.77 | $7.28 | 209,000 |
| 2022-06-01 | $6.55 | $7.04 | 30,100 |
| 2022-05-31 | $6.60 | $7.10 | 42,400 |
| 2022-05-27 | $6.51 | $7.00 | 28,100 |
| 2022-05-26 | $6.55 | $7.04 | 116,000 |
| 2022-05-25 | $6.65 | $7.15 | 40,400 |
| 2022-05-24 | $6.68 | $7.18 | 22,600 |
| 2022-05-23 | $6.67 | $7.17 | 70,200 |
| 2022-05-20 | $6.67 | $7.17 | 93,900 |
| 2022-05-19 | $6.85 | $7.37 | 47,800 |
| 2022-05-18 | $6.73 | $7.24 | 36,600 |
| 2022-05-17 | $6.79 | $7.26 | 31,700 |
| 2022-05-16 | $6.85 | $7.32 | 23,500 |
| 2022-05-13 | $6.65 | $7.11 | 42,000 |
| 2022-05-12 | $6.45 | $6.89 | 65,900 |
| 2022-05-11 | $6.65 | $7.11 | 60,900 |
| 2022-05-10 | $6.58 | $7.03 | 37,700 |
| 2022-05-09 | $6.69 | $7.15 | 53,900 |
| 2022-05-06 | $7.11 | $7.60 | 13,100 |
| 2022-05-05 | $7.13 | $7.62 | 25,000 |
| 2022-05-04 | $7.10 | $7.59 | 34,600 |
| 2022-05-03 | $7.05 | $7.54 | 27,600 |
| 2022-05-02 | $7.05 | $7.54 | 53,200 |
| 2022-04-29 | $6.78 | $7.25 | 39,500 |
| 2022-04-28 | $6.75 | $7.22 | 8,300 |
| 2022-04-27 | $6.55 | $7.00 | 44,000 |
| 2022-04-26 | $6.70 | $7.16 | 66,700 |
| 2022-04-25 | $6.90 | $7.38 | 147,600 |
| 2022-04-22 | $7.13 | $7.62 | 22,100 |
| 2022-04-21 | $7.18 | $7.67 | 31,300 |
| 2022-04-20 | $7.32 | $7.82 | 37,200 |
| 2022-04-19 | $7.43 | $7.94 | 35,300 |
| 2022-04-18 | $7.57 | $8.09 | 47,500 |
| 2022-04-14 | $7.43 | $7.90 | 34,400 |
| 2022-04-13 | $7.40 | $7.87 | 58,400 |
| 2022-04-12 | $7.38 | $7.85 | 35,400 |
| 2022-04-11 | $7.22 | $7.68 | 88,000 |
| 2022-04-08 | $7.35 | $7.81 | 113,600 |
| 2022-04-07 | $7.42 | $7.89 | 37,200 |
| 2022-04-06 | $7.45 | $7.92 | 47,400 |
| 2022-04-05 | $7.42 | $7.89 | 38,100 |
| 2022-04-04 | $7.37 | $7.84 | 164,200 |
| 2022-04-01 | $7.32 | $7.78 | 25,500 |
| 2022-03-31 | $7.34 | $7.80 | 47,100 |
| 2022-03-30 | $7.33 | $7.79 | 50,700 |
| 2022-03-29 | $7.15 | $7.60 | 32,400 |
| 2022-03-28 | $7.20 | $7.65 | 20,400 |
| 2022-03-25 | $7.21 | $7.67 | 20,400 |
| 2022-03-24 | $7.25 | $7.71 | 27,100 |
| 2022-03-23 | $7.10 | $7.55 | 36,700 |
| 2022-03-22 | $7.31 | $7.77 | 23,300 |
| 2022-03-21 | $7.32 | $7.78 | 26,600 |
| 2022-03-18 | $7.37 | $7.84 | 33,500 |
| 2022-03-17 | $7.20 | $7.61 | 45,300 |
| 2022-03-16 | $7.06 | $7.47 | 33,200 |
| 2022-03-15 | $7.04 | $7.44 | 44,500 |
| 2022-03-14 | $7.06 | $7.46 | 45,700 |
| 2022-03-11 | $7.36 | $7.78 | 29,300 |
| 2022-03-10 | $7.33 | $7.75 | 40,800 |
| 2022-03-09 | $7.36 | $7.78 | 75,300 |
| 2022-03-08 | $7.55 | $7.98 | 117,600 |
| 2022-03-07 | $7.43 | $7.86 | 77,200 |
| 2022-03-04 | $7.25 | $7.66 | 73,200 |
| 2022-03-03 | $7.16 | $7.57 | 139,100 |
| 2022-03-02 | $6.50 | $6.87 | 64,300 |
| 2022-03-01 | $6.40 | $6.77 | 38,200 |
| 2022-02-28 | $6.36 | $6.72 | 17,100 |
| 2022-02-25 | $6.36 | $6.72 | 33,300 |
| 2022-02-24 | $6.30 | $6.66 | 60,400 |
| 2022-02-23 | $6.28 | $6.64 | 57,600 |
| 2022-02-22 | $6.38 | $6.75 | 42,200 |
| 2022-02-18 | $6.24 | $6.60 | 18,500 |
| 2022-02-17 | $6.27 | $6.63 | 63,300 |
| 2022-02-16 | $6.28 | $6.60 | 26,500 |
| 2022-02-15 | $6.25 | $6.57 | 46,300 |
| 2022-02-14 | $6.26 | $6.58 | 40,800 |
| 2022-02-11 | $6.22 | $6.53 | 60,600 |
| 2022-02-10 | $6.23 | $6.54 | 35,500 |
| 2022-02-09 | $6.27 | $6.59 | 42,300 |
| 2022-02-08 | $6.30 | $6.62 | 21,300 |
| 2022-02-07 | $6.36 | $6.68 | 29,500 |
| 2022-02-04 | $6.32 | $6.64 | 42,900 |
| 2022-02-03 | $6.27 | $6.59 | 20,600 |
| 2022-02-02 | $6.40 | $6.72 | 28,800 |
| 2022-02-01 | $6.35 | $6.67 | 78,100 |
| 2022-01-31 | $6.40 | $6.72 | 30,500 |
| 2022-01-28 | $6.30 | $6.62 | 42,800 |
| 2022-01-27 | $6.30 | $6.62 | 52,300 |
| 2022-01-26 | $6.35 | $6.67 | 36,800 |
| 2022-01-25 | $6.38 | $6.70 | 13,300 |
| 2022-01-24 | $6.31 | $6.63 | 63,200 |
| 2022-01-21 | $6.39 | $6.71 | 55,700 |
| 2022-01-20 | $6.50 | $6.83 | 19,200 |
| 2022-01-19 | $6.46 | $6.79 | 72,700 |
| 2022-01-18 | $6.37 | $6.69 | 84,900 |
| 2022-01-14 | $6.53 | $6.82 | 30,900 |
| 2022-01-13 | $6.67 | $6.96 | 27,100 |
| 2022-01-12 | $6.64 | $6.93 | 25,400 |
| 2022-01-11 | $6.64 | $6.93 | 38,100 |
| 2022-01-10 | $6.50 | $6.79 | 14,200 |
| 2022-01-07 | $6.49 | $6.78 | 25,300 |
| 2022-01-06 | $6.53 | $6.82 | 35,200 |
| 2022-01-05 | $6.54 | $6.83 | 26,700 |
| 2022-01-04 | $6.50 | $6.79 | 21,700 |
| 2022-01-03 | $6.56 | $6.85 | 29,400 |