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
- 2010-01-20 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 | $5.75 | $6.55 | 300 |
| 2022-12-29 | $5.41 | $6.16 | 1,300 |
| 2022-12-28 | $5.34 | $6.08 | 4,100 |
| 2022-12-27 | $5.95 | $6.78 | 1,500 |
| 2022-12-23 | $5.79 | $6.60 | 0 |
| 2022-12-22 | $5.79 | $6.60 | 2,700 |
| 2022-12-21 | $5.25 | $5.98 | 16,400 |
| 2022-12-20 | $5.20 | $5.92 | 1,300 |
| 2022-12-19 | $5.63 | $6.41 | 800 |
| 2022-12-16 | $5.70 | $6.49 | 700 |
| 2022-12-15 | $5.65 | $6.44 | 18,100 |
| 2022-12-14 | $5.64 | $6.43 | 200 |
| 2022-12-13 | $5.50 | $6.27 | 300 |
| 2022-12-12 | $5.10 | $5.81 | 2,200 |
| 2022-12-09 | $5.05 | $5.75 | 0 |
| 2022-12-08 | $5.05 | $5.75 | 13,700 |
| 2022-12-07 | $5.93 | $6.76 | 44,500 |
| 2022-12-06 | $5.93 | $6.76 | 0 |
| 2022-12-05 | $5.93 | $6.76 | 1,500 |
| 2022-12-02 | $5.20 | $5.92 | 139,600 |
| 2022-12-01 | $5.43 | $6.19 | 83,500 |
| 2022-11-30 | $5.10 | $5.81 | 113,000 |
| 2022-11-29 | $4.85 | $5.53 | 197,100 |
| 2022-11-28 | $5.30 | $6.04 | 1,000 |
| 2022-11-25 | $5.05 | $5.75 | 0 |
| 2022-11-23 | $5.05 | $5.75 | 0 |
| 2022-11-22 | $5.05 | $5.75 | 0 |
| 2022-11-21 | $5.05 | $5.75 | 91,900 |
| 2022-11-18 | $5.02 | $5.72 | 300 |
| 2022-11-17 | $4.65 | $5.30 | 4,300 |
| 2022-11-16 | $5.45 | $6.21 | 0 |
| 2022-11-15 | $5.45 | $6.21 | 2,000 |
| 2022-11-14 | $5.65 | $6.44 | 2,000 |
| 2022-11-11 | $5.04 | $5.74 | 100 |
| 2022-11-10 | $5.04 | $5.74 | 19,100 |
| 2022-11-09 | $5.05 | $5.75 | 600 |
| 2022-11-08 | $4.96 | $5.65 | 1,900 |
| 2022-11-07 | $4.37 | $4.98 | 100 |
| 2022-11-04 | $4.28 | $4.88 | 2,000 |
| 2022-11-03 | $4.07 | $4.64 | 0 |
| 2022-11-02 | $4.07 | $4.64 | 400 |
| 2022-11-01 | $4.71 | $5.37 | 300 |
| 2022-10-31 | $3.94 | $4.49 | 1,300 |
| 2022-10-28 | $4.05 | $4.61 | 18,500 |
| 2022-10-27 | $4.04 | $4.60 | 1,200 |
| 2022-10-26 | $4.32 | $4.92 | 0 |
| 2022-10-25 | $4.32 | $4.92 | 200 |
| 2022-10-24 | $3.69 | $4.20 | 600 |
| 2022-10-21 | $3.80 | $4.33 | 300 |
| 2022-10-20 | $4.00 | $4.56 | 1,800 |
| 2022-10-19 | $3.89 | $4.43 | 1,800 |
| 2022-10-18 | $3.99 | $4.55 | 1,400 |
| 2022-10-17 | $3.84 | $4.37 | 2,400 |
| 2022-10-14 | $4.24 | $4.83 | 600 |
| 2022-10-13 | $3.74 | $4.26 | 1,300 |
| 2022-10-12 | $3.79 | $4.32 | 7,300 |
| 2022-10-11 | $3.79 | $4.32 | 1,000 |
| 2022-10-10 | $3.86 | $4.40 | 1,300 |
| 2022-10-07 | $4.19 | $4.77 | 1,300 |
| 2022-10-06 | $4.16 | $4.74 | 5,500 |
| 2022-10-05 | $3.94 | $4.49 | 500 |
| 2022-10-04 | $4.39 | $5.00 | 28,600 |
| 2022-10-03 | $4.58 | $5.22 | 1,200 |
| 2022-09-30 | $4.53 | $5.16 | 16,800 |
| 2022-09-29 | $4.20 | $4.78 | 400 |
| 2022-09-28 | $4.58 | $5.22 | 700 |
| 2022-09-27 | $4.91 | $5.59 | 2,000 |
| 2022-09-26 | $4.65 | $5.30 | 3,900 |
| 2022-09-23 | $5.09 | $5.80 | 700 |
| 2022-09-22 | $5.30 | $6.04 | 2,400 |
| 2022-09-21 | $5.34 | $6.08 | 500 |
| 2022-09-20 | $6.03 | $6.87 | 11,900 |
| 2022-09-19 | $6.05 | $6.89 | 4,300 |
| 2022-09-16 | $5.56 | $6.33 | 400 |
| 2022-09-15 | $6.15 | $7.01 | 4,400 |
| 2022-09-14 | $6.29 | $7.17 | 0 |
| 2022-09-13 | $6.29 | $7.17 | 0 |
| 2022-09-12 | $6.29 | $7.17 | 3,300 |
| 2022-09-09 | $6.15 | $7.01 | 2,200 |
| 2022-09-08 | $6.15 | $7.01 | 800 |
| 2022-09-07 | $5.50 | $6.27 | 0 |
| 2022-09-06 | $5.50 | $6.27 | 6,400 |
| 2022-09-02 | $5.71 | $6.51 | 100 |
| 2022-09-01 | $5.71 | $6.51 | 300 |
| 2022-08-31 | $5.74 | $6.54 | 900 |
| 2022-08-30 | $6.23 | $7.10 | 3,800 |
| 2022-08-29 | $6.24 | $7.11 | 1,900 |
| 2022-08-26 | $6.00 | $6.84 | 2,400 |
| 2022-08-25 | $6.45 | $7.35 | 17,100 |
| 2022-08-24 | $6.00 | $6.84 | 500 |
| 2022-08-23 | $6.10 | $6.95 | 4,400 |
| 2022-08-22 | $6.35 | $7.23 | 4,200 |
| 2022-08-19 | $6.39 | $7.28 | 1,300 |
| 2022-08-18 | $6.85 | $7.80 | 6,200 |
| 2022-08-17 | $6.97 | $7.94 | 2,100 |
| 2022-08-16 | $7.11 | $8.10 | 400 |
| 2022-08-15 | $7.14 | $8.13 | 8,800 |
| 2022-08-12 | $7.48 | $8.52 | 400 |
| 2022-08-11 | $7.25 | $8.26 | 1,100 |
| 2022-08-10 | $6.85 | $7.80 | 200 |
| 2022-08-09 | $7.15 | $8.15 | 4,900 |
| 2022-08-08 | $7.09 | $8.08 | 300 |
| 2022-08-05 | $7.50 | $8.54 | 600 |
| 2022-08-04 | $7.11 | $8.10 | 5,000 |
| 2022-08-03 | $7.15 | $8.15 | 0 |
| 2022-08-02 | $7.15 | $8.15 | 100 |
| 2022-08-01 | $7.15 | $8.15 | 100 |
| 2022-07-29 | $7.15 | $8.15 | 300 |
| 2022-07-28 | $7.43 | $8.46 | 100 |
| 2022-07-27 | $7.83 | $8.92 | 100 |
| 2022-07-26 | $7.92 | $9.02 | 1,000 |
| 2022-07-25 | $8.25 | $9.40 | 0 |
| 2022-07-22 | $8.25 | $9.40 | 1,400 |
| 2022-07-21 | $7.92 | $9.02 | 600 |
| 2022-07-20 | $8.25 | $9.40 | 0 |
| 2022-07-19 | $8.25 | $9.40 | 1,500 |
| 2022-07-18 | $8.15 | $9.29 | 0 |
| 2022-07-15 | $8.15 | $9.29 | 0 |
| 2022-07-14 | $8.15 | $9.29 | 1,800 |
| 2022-07-13 | $8.12 | $9.25 | 1,200 |
| 2022-07-12 | $7.99 | $9.10 | 800 |
| 2022-07-11 | $8.40 | $9.57 | 0 |
| 2022-07-08 | $8.40 | $9.57 | 300 |
| 2022-07-07 | $8.60 | $9.80 | 7,600 |
| 2022-07-06 | $9.25 | $10.54 | 0 |
| 2022-07-05 | $9.25 | $10.54 | 1,200 |
| 2022-07-01 | $9.54 | $10.87 | 300 |
| 2022-06-30 | $9.25 | $10.54 | 1,000 |
| 2022-06-29 | $10.40 | $11.85 | 0 |
| 2022-06-28 | $10.40 | $11.85 | 0 |
| 2022-06-27 | $10.40 | $11.85 | 200 |
| 2022-06-24 | $9.50 | $10.82 | 0 |
| 2022-06-23 | $9.50 | $10.82 | 4,000 |
| 2022-06-22 | $9.61 | $10.95 | 300 |
| 2022-06-21 | $10.14 | $11.55 | 1,100 |
| 2022-06-17 | $8.99 | $10.24 | 5,900 |
| 2022-06-16 | $9.76 | $11.12 | 0 |
| 2022-06-15 | $9.76 | $11.12 | 1,000 |
| 2022-06-14 | $9.00 | $10.25 | 9,300 |
| 2022-06-13 | $9.75 | $11.11 | 500 |
| 2022-06-10 | $9.12 | $10.39 | 3,800 |
| 2022-06-09 | $10.50 | $11.96 | 0 |
| 2022-06-08 | $10.50 | $11.96 | 700 |
| 2022-06-07 | $10.28 | $11.71 | 94,600 |
| 2022-06-06 | $10.15 | $11.56 | 112,100 |
| 2022-06-03 | $10.15 | $11.56 | 0 |
| 2022-06-02 | $10.15 | $11.56 | 0 |
| 2022-06-01 | $10.15 | $11.56 | 4,900 |
| 2022-05-31 | $10.45 | $11.91 | 400 |
| 2022-05-27 | $10.50 | $11.96 | 9,700 |
| 2022-05-26 | $10.40 | $11.85 | 15,300 |
| 2022-05-25 | $11.00 | $12.53 | 1,500 |
| 2022-05-24 | $10.50 | $11.96 | 2,900 |
| 2022-05-23 | $10.40 | $11.85 | 1,800 |
| 2022-05-20 | $10.15 | $11.56 | 1,300 |
| 2022-05-19 | $10.50 | $11.96 | 0 |
| 2022-05-18 | $10.50 | $11.96 | 2,900 |
| 2022-05-17 | $10.50 | $11.96 | 200 |
| 2022-05-16 | $10.00 | $11.39 | 300 |
| 2022-05-13 | $10.25 | $11.68 | 8,600 |
| 2022-05-12 | $10.25 | $11.68 | 50,300 |
| 2022-05-11 | $9.90 | $11.28 | 1,200 |
| 2022-05-10 | $9.31 | $10.61 | 18,000 |
| 2022-05-09 | $9.54 | $10.87 | 1,600 |
| 2022-05-06 | $9.89 | $11.27 | 400 |
| 2022-05-05 | $8.61 | $9.81 | 0 |
| 2022-05-04 | $8.61 | $9.81 | 17,800 |
| 2022-05-03 | $8.61 | $9.81 | 35,600 |
| 2022-05-02 | $8.61 | $9.81 | 37,800 |
| 2022-04-29 | $8.57 | $9.76 | 71,700 |
| 2022-04-28 | $9.09 | $10.36 | 116,300 |
| 2022-04-27 | $8.31 | $9.47 | 98,800 |
| 2022-04-26 | $8.31 | $9.47 | 228,600 |
| 2022-04-25 | $8.31 | $9.47 | 107,300 |
| 2022-04-22 | $8.31 | $9.47 | 84,800 |
| 2022-04-21 | $8.31 | $9.47 | 80,500 |
| 2022-04-20 | $8.31 | $9.47 | 126,000 |
| 2022-04-19 | $8.31 | $9.47 | 73,500 |
| 2022-04-18 | $8.31 | $9.47 | 0 |
| 2022-04-14 | $8.31 | $9.47 | 0 |
| 2022-04-13 | $8.31 | $9.47 | 0 |
| 2022-04-12 | $8.31 | $9.47 | 0 |
| 2022-04-11 | $8.31 | $9.47 | 500 |
| 2022-04-08 | $8.79 | $10.01 | 0 |
| 2022-04-07 | $8.79 | $10.01 | 0 |
| 2022-04-06 | $8.79 | $10.01 | 0 |
| 2022-04-05 | $8.79 | $10.01 | 0 |
| 2022-04-04 | $8.79 | $10.01 | 0 |
| 2022-04-01 | $8.79 | $10.01 | 200 |
| 2022-03-31 | $9.10 | $10.37 | 0 |
| 2022-03-30 | $9.10 | $10.37 | 100 |
| 2022-03-29 | $8.78 | $10.00 | 0 |
| 2022-03-28 | $8.78 | $10.00 | 0 |
| 2022-03-25 | $8.78 | $10.00 | 0 |
| 2022-03-24 | $8.78 | $10.00 | 0 |
| 2022-03-23 | $8.78 | $10.00 | 200 |
| 2022-03-22 | $8.91 | $10.15 | 2,200 |
| 2022-03-21 | $9.11 | $10.38 | 0 |
| 2022-03-18 | $9.11 | $10.38 | 0 |
| 2022-03-17 | $9.11 | $10.38 | 0 |
| 2022-03-16 | $9.11 | $10.38 | 0 |
| 2022-03-15 | $9.11 | $10.38 | 0 |
| 2022-03-14 | $9.11 | $10.38 | 100 |
| 2022-03-11 | $9.11 | $10.38 | 0 |
| 2022-03-10 | $9.11 | $10.38 | 0 |
| 2022-03-09 | $9.11 | $10.38 | 0 |
| 2022-03-08 | $9.11 | $10.38 | 0 |
| 2022-03-07 | $9.11 | $10.38 | 3,000 |
| 2022-03-04 | $9.64 | $10.98 | 0 |
| 2022-03-03 | $9.64 | $10.98 | 0 |
| 2022-03-02 | $9.64 | $10.98 | 300 |
| 2022-03-01 | $8.03 | $9.15 | 0 |
| 2022-02-28 | $8.03 | $9.15 | 0 |
| 2022-02-25 | $8.03 | $9.15 | 0 |
| 2022-02-24 | $8.03 | $9.15 | 500 |
| 2022-02-23 | $8.40 | $9.57 | 0 |
| 2022-02-22 | $8.40 | $9.57 | 0 |
| 2022-02-18 | $8.40 | $9.57 | 0 |
| 2022-02-17 | $8.40 | $9.57 | 0 |
| 2022-02-16 | $8.40 | $9.57 | 0 |
| 2022-02-15 | $8.40 | $9.57 | 0 |
| 2022-02-14 | $8.40 | $9.57 | 200 |
| 2022-02-11 | $8.50 | $9.68 | 0 |
| 2022-02-10 | $8.50 | $9.68 | 0 |
| 2022-02-09 | $8.50 | $9.68 | 0 |
| 2022-02-08 | $8.50 | $9.68 | 0 |
| 2022-02-07 | $8.50 | $9.68 | 100 |
| 2022-02-04 | $9.35 | $10.65 | 0 |
| 2022-02-03 | $9.35 | $10.65 | 0 |
| 2022-02-02 | $9.35 | $10.65 | 0 |
| 2022-02-01 | $9.35 | $10.65 | 0 |
| 2022-01-31 | $9.35 | $10.65 | 0 |
| 2022-01-28 | $9.35 | $10.65 | 0 |
| 2022-01-27 | $9.35 | $10.65 | 0 |
| 2022-01-26 | $9.35 | $10.65 | 0 |
| 2022-01-25 | $9.35 | $10.65 | 0 |
| 2022-01-24 | $9.35 | $10.65 | 0 |
| 2022-01-21 | $9.35 | $10.65 | 0 |
| 2022-01-20 | $9.35 | $10.65 | 0 |
| 2022-01-19 | $9.35 | $10.65 | 0 |
| 2022-01-18 | $9.35 | $10.65 | 0 |
| 2022-01-14 | $9.35 | $10.65 | 0 |
| 2022-01-13 | $9.35 | $10.65 | 0 |
| 2022-01-12 | $9.35 | $10.65 | 0 |
| 2022-01-11 | $9.35 | $10.65 | 0 |
| 2022-01-10 | $9.35 | $10.65 | 0 |
| 2022-01-07 | $9.35 | $10.65 | 0 |
| 2022-01-06 | $9.35 | $10.65 | 0 |
| 2022-01-05 | $9.35 | $10.65 | 0 |
| 2022-01-04 | $9.35 | $10.65 | 600 |
| 2022-01-03 | $9.29 | $10.58 | 0 |