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
- 1999-11-10 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 | $8.31 | $17.97 | 300 |
| 2022-12-29 | $8.31 | $17.97 | 3,800 |
| 2022-12-28 | $8.30 | $17.95 | 0 |
| 2022-12-27 | $8.30 | $17.95 | 600 |
| 2022-12-23 | $8.68 | $18.77 | 2,000 |
| 2022-12-22 | $7.90 | $17.08 | 3,400 |
| 2022-12-21 | $8.32 | $17.99 | 4,000 |
| 2022-12-20 | $8.25 | $17.84 | 6,900 |
| 2022-12-19 | $8.55 | $18.49 | 0 |
| 2022-12-16 | $8.55 | $18.49 | 2,200 |
| 2022-12-15 | $8.06 | $17.43 | 3,700 |
| 2022-12-14 | $8.50 | $18.38 | 600 |
| 2022-12-13 | $9.25 | $20.00 | 8,200 |
| 2022-12-12 | $9.26 | $20.02 | 2,200 |
| 2022-12-09 | $9.39 | $20.30 | 400 |
| 2022-12-08 | $9.63 | $20.82 | 1,500 |
| 2022-12-07 | $9.07 | $19.61 | 0 |
| 2022-12-06 | $9.07 | $19.61 | 0 |
| 2022-12-05 | $9.07 | $19.61 | 0 |
| 2022-12-02 | $9.07 | $19.61 | 500 |
| 2022-12-01 | $9.25 | $20.00 | 1,300 |
| 2022-11-30 | $8.57 | $18.53 | 300 |
| 2022-11-29 | $8.58 | $18.55 | 200 |
| 2022-11-28 | $8.56 | $18.51 | 0 |
| 2022-11-25 | $8.56 | $18.51 | 700 |
| 2022-11-23 | $8.56 | $18.51 | 100 |
| 2022-11-22 | $8.56 | $18.51 | 1,100 |
| 2022-11-21 | $8.59 | $18.57 | 400 |
| 2022-11-18 | $8.59 | $18.57 | 1,000 |
| 2022-11-17 | $8.66 | $18.72 | 0 |
| 2022-11-16 | $8.66 | $18.72 | 6,700 |
| 2022-11-15 | $9.11 | $19.70 | 200 |
| 2022-11-14 | $9.00 | $19.46 | 100 |
| 2022-11-11 | $9.00 | $19.46 | 1,400 |
| 2022-11-10 | $9.08 | $19.63 | 200 |
| 2022-11-09 | $9.31 | $20.13 | 1,000 |
| 2022-11-08 | $9.00 | $19.46 | 2,800 |
| 2022-11-07 | $9.00 | $19.46 | 0 |
| 2022-11-04 | $9.00 | $19.46 | 0 |
| 2022-11-03 | $9.00 | $19.46 | 1,800 |
| 2022-11-02 | $9.05 | $19.57 | 2,300 |
| 2022-11-01 | $9.54 | $20.63 | 300 |
| 2022-10-31 | $8.80 | $19.03 | 200 |
| 2022-10-28 | $9.11 | $19.70 | 1,100 |
| 2022-10-27 | $9.12 | $19.72 | 400 |
| 2022-10-26 | $9.55 | $20.65 | 2,200 |
| 2022-10-25 | $10.15 | $21.95 | 1,000 |
| 2022-10-24 | $9.18 | $19.85 | 300 |
| 2022-10-21 | $9.20 | $19.89 | 2,000 |
| 2022-10-20 | $9.56 | $20.45 | 2,700 |
| 2022-10-19 | $9.46 | $20.24 | 900 |
| 2022-10-18 | $10.00 | $21.40 | 0 |
| 2022-10-17 | $10.00 | $21.40 | 2,900 |
| 2022-10-14 | $10.80 | $23.11 | 100 |
| 2022-10-13 | $10.80 | $23.11 | 200 |
| 2022-10-12 | $10.61 | $22.70 | 600 |
| 2022-10-11 | $9.61 | $20.56 | 1,000 |
| 2022-10-10 | $10.04 | $21.48 | 0 |
| 2022-10-07 | $10.04 | $21.48 | 0 |
| 2022-10-06 | $10.04 | $21.48 | 0 |
| 2022-10-05 | $10.04 | $21.48 | 300 |
| 2022-10-04 | $10.00 | $21.40 | 600 |
| 2022-10-03 | $9.45 | $20.22 | 0 |
| 2022-09-30 | $9.45 | $20.22 | 1,500 |
| 2022-09-29 | $9.75 | $20.86 | 0 |
| 2022-09-28 | $9.75 | $20.86 | 0 |
| 2022-09-27 | $9.75 | $20.86 | 7,000 |
| 2022-09-26 | $9.79 | $20.95 | 300 |
| 2022-09-23 | $9.79 | $20.95 | 700 |
| 2022-09-22 | $9.46 | $20.24 | 800 |
| 2022-09-21 | $10.00 | $21.40 | 100 |
| 2022-09-20 | $10.25 | $21.93 | 400 |
| 2022-09-19 | $10.25 | $21.93 | 2,200 |
| 2022-09-16 | $10.68 | $22.85 | 900 |
| 2022-09-15 | $10.25 | $21.93 | 400 |
| 2022-09-14 | $10.25 | $21.93 | 2,600 |
| 2022-09-13 | $10.25 | $21.93 | 5,100 |
| 2022-09-12 | $10.25 | $21.93 | 2,700 |
| 2022-09-09 | $9.84 | $21.05 | 400 |
| 2022-09-08 | $9.84 | $21.05 | 0 |
| 2022-09-07 | $9.84 | $21.05 | 600 |
| 2022-09-06 | $10.20 | $21.82 | 100 |
| 2022-09-02 | $10.33 | $22.10 | 15,700 |
| 2022-09-01 | $10.71 | $22.91 | 1,100 |
| 2022-08-31 | $10.00 | $21.40 | 4,100 |
| 2022-08-30 | $10.00 | $21.40 | 0 |
| 2022-08-29 | $10.00 | $21.40 | 0 |
| 2022-08-26 | $10.00 | $21.40 | 4,200 |
| 2022-08-25 | $10.53 | $22.53 | 0 |
| 2022-08-24 | $10.53 | $22.53 | 300 |
| 2022-08-23 | $10.53 | $22.53 | 200 |
| 2022-08-22 | $10.90 | $23.32 | 100 |
| 2022-08-19 | $10.40 | $22.25 | 0 |
| 2022-08-18 | $10.40 | $22.25 | 900 |
| 2022-08-17 | $10.25 | $21.93 | 0 |
| 2022-08-16 | $10.25 | $21.93 | 0 |
| 2022-08-15 | $10.25 | $21.93 | 2,200 |
| 2022-08-12 | $10.30 | $22.04 | 0 |
| 2022-08-11 | $10.30 | $22.04 | 200 |
| 2022-08-10 | $10.30 | $22.04 | 700 |
| 2022-08-09 | $10.86 | $23.24 | 300 |
| 2022-08-08 | $10.67 | $22.83 | 3,600 |
| 2022-08-05 | $10.88 | $23.28 | 0 |
| 2022-08-04 | $10.88 | $23.28 | 4,000 |
| 2022-08-03 | $10.29 | $22.02 | 4,200 |
| 2022-08-02 | $10.15 | $21.72 | 3,600 |
| 2022-08-01 | $10.15 | $21.72 | 0 |
| 2022-07-29 | $10.15 | $21.72 | 0 |
| 2022-07-28 | $10.15 | $21.72 | 0 |
| 2022-07-27 | $10.15 | $21.72 | 200 |
| 2022-07-26 | $10.05 | $21.50 | 0 |
| 2022-07-25 | $10.05 | $21.50 | 400 |
| 2022-07-22 | $10.50 | $22.47 | 0 |
| 2022-07-21 | $10.50 | $22.25 | 700 |
| 2022-07-20 | $10.50 | $22.25 | 700 |
| 2022-07-19 | $10.25 | $21.72 | 0 |
| 2022-07-18 | $10.25 | $21.72 | 0 |
| 2022-07-15 | $10.25 | $21.72 | 0 |
| 2022-07-14 | $10.25 | $21.72 | 0 |
| 2022-07-13 | $10.25 | $21.72 | 900 |
| 2022-07-12 | $10.45 | $22.15 | 1,900 |
| 2022-07-11 | $10.30 | $21.83 | 0 |
| 2022-07-08 | $10.30 | $21.83 | 0 |
| 2022-07-07 | $10.30 | $21.83 | 200 |
| 2022-07-06 | $10.30 | $21.83 | 1,600 |
| 2022-07-05 | $10.30 | $21.83 | 2,800 |
| 2022-07-01 | $10.42 | $22.08 | 1,000 |
| 2022-06-30 | $10.61 | $22.48 | 800 |
| 2022-06-29 | $10.62 | $22.51 | 0 |
| 2022-06-28 | $10.62 | $22.51 | 400 |
| 2022-06-27 | $11.30 | $23.95 | 100 |
| 2022-06-24 | $11.39 | $24.14 | 100 |
| 2022-06-23 | $11.03 | $23.37 | 200 |
| 2022-06-22 | $11.49 | $24.35 | 0 |
| 2022-06-21 | $11.49 | $24.35 | 0 |
| 2022-06-17 | $11.49 | $24.35 | 400 |
| 2022-06-16 | $11.48 | $24.33 | 0 |
| 2022-06-15 | $11.48 | $24.33 | 0 |
| 2022-06-14 | $11.48 | $24.33 | 0 |
| 2022-06-13 | $11.48 | $24.33 | 0 |
| 2022-06-10 | $11.48 | $24.33 | 0 |
| 2022-06-09 | $11.48 | $24.33 | 200 |
| 2022-06-08 | $11.64 | $24.67 | 0 |
| 2022-06-07 | $11.64 | $24.67 | 300 |
| 2022-06-06 | $11.64 | $24.67 | 100 |
| 2022-06-03 | $10.64 | $22.55 | 0 |
| 2022-06-02 | $10.64 | $22.55 | 0 |
| 2022-06-01 | $10.64 | $22.55 | 200 |
| 2022-05-31 | $11.11 | $23.54 | 2,000 |
| 2022-05-27 | $11.45 | $24.26 | 0 |
| 2022-05-26 | $11.45 | $24.26 | 0 |
| 2022-05-25 | $11.45 | $24.26 | 0 |
| 2022-05-24 | $11.45 | $24.26 | 0 |
| 2022-05-23 | $11.45 | $24.26 | 0 |
| 2022-05-20 | $11.45 | $24.26 | 600 |
| 2022-05-19 | $11.87 | $25.15 | 0 |
| 2022-05-18 | $11.87 | $25.15 | 1,800 |
| 2022-05-17 | $12.00 | $25.43 | 3,400 |
| 2022-05-16 | $12.34 | $26.15 | 0 |
| 2022-05-13 | $12.34 | $26.15 | 0 |
| 2022-05-12 | $12.34 | $26.15 | 0 |
| 2022-05-11 | $12.34 | $26.15 | 0 |
| 2022-05-10 | $12.34 | $26.15 | 600 |
| 2022-05-09 | $12.00 | $25.43 | 1,100 |
| 2022-05-06 | $12.99 | $27.53 | 400 |
| 2022-05-05 | $12.50 | $26.49 | 300 |
| 2022-05-04 | $12.04 | $25.52 | 0 |
| 2022-05-03 | $12.04 | $25.52 | 100 |
| 2022-05-02 | $13.04 | $27.63 | 0 |
| 2022-04-29 | $13.04 | $27.63 | 1,900 |
| 2022-04-28 | $12.26 | $25.98 | 1,400 |
| 2022-04-27 | $12.11 | $25.66 | 1,200 |
| 2022-04-26 | $12.50 | $26.49 | 3,800 |
| 2022-04-25 | $12.50 | $26.49 | 2,800 |
| 2022-04-22 | $12.56 | $26.62 | 1,500 |
| 2022-04-21 | $12.54 | $26.36 | 3,700 |
| 2022-04-20 | $12.50 | $26.28 | 1,400 |
| 2022-04-19 | $12.50 | $26.28 | 0 |
| 2022-04-18 | $12.50 | $26.28 | 300 |
| 2022-04-14 | $12.56 | $26.40 | 0 |
| 2022-04-13 | $12.56 | $26.40 | 200 |
| 2022-04-12 | $12.50 | $26.28 | 400 |
| 2022-04-11 | $12.60 | $26.49 | 0 |
| 2022-04-08 | $12.60 | $26.49 | 0 |
| 2022-04-07 | $12.60 | $26.49 | 1,400 |
| 2022-04-06 | $12.53 | $26.34 | 400 |
| 2022-04-05 | $12.50 | $26.28 | 100 |
| 2022-04-04 | $12.50 | $26.28 | 2,000 |
| 2022-04-01 | $12.54 | $26.36 | 500 |
| 2022-03-31 | $12.84 | $26.99 | 0 |
| 2022-03-30 | $12.84 | $26.99 | 3,000 |
| 2022-03-29 | $13.21 | $27.77 | 700 |
| 2022-03-28 | $13.06 | $27.46 | 0 |
| 2022-03-25 | $13.06 | $27.46 | 300 |
| 2022-03-24 | $12.93 | $27.18 | 600 |
| 2022-03-23 | $12.94 | $27.20 | 3,800 |
| 2022-03-22 | $13.00 | $27.33 | 100 |
| 2022-03-21 | $12.50 | $26.28 | 1,200 |
| 2022-03-18 | $12.26 | $25.77 | 10,900 |
| 2022-03-17 | $12.95 | $27.22 | 6,700 |
| 2022-03-16 | $12.48 | $26.24 | 6,600 |
| 2022-03-15 | $12.50 | $26.28 | 8,200 |
| 2022-03-14 | $13.00 | $27.33 | 2,200 |
| 2022-03-11 | $12.75 | $26.80 | 1,000 |
| 2022-03-10 | $12.50 | $26.28 | 1,600 |
| 2022-03-09 | $12.73 | $26.76 | 800 |
| 2022-03-08 | $12.75 | $26.80 | 3,700 |
| 2022-03-07 | $12.35 | $25.96 | 600 |
| 2022-03-04 | $12.40 | $26.07 | 0 |
| 2022-03-03 | $12.40 | $26.07 | 5,400 |
| 2022-03-02 | $12.39 | $26.05 | 3,600 |
| 2022-03-01 | $12.00 | $25.23 | 1,600 |
| 2022-02-28 | $12.25 | $25.75 | 500 |
| 2022-02-25 | $12.19 | $25.63 | 700 |
| 2022-02-24 | $12.01 | $25.25 | 900 |
| 2022-02-23 | $11.85 | $24.91 | 500 |
| 2022-02-22 | $11.85 | $24.91 | 0 |
| 2022-02-18 | $11.85 | $24.91 | 3,900 |
| 2022-02-17 | $11.60 | $24.39 | 5,400 |
| 2022-02-16 | $11.27 | $23.69 | 13,400 |
| 2022-02-15 | $11.45 | $24.07 | 2,000 |
| 2022-02-14 | $11.10 | $23.34 | 9,600 |
| 2022-02-11 | $11.01 | $23.15 | 1,400 |
| 2022-02-10 | $10.98 | $23.08 | 1,800 |
| 2022-02-09 | $11.22 | $23.59 | 2,800 |
| 2022-02-08 | $11.38 | $23.92 | 40,800 |
| 2022-02-07 | $11.00 | $23.13 | 16,300 |
| 2022-02-04 | $11.50 | $24.18 | 13,700 |
| 2022-02-03 | $11.60 | $24.39 | 7,600 |
| 2022-02-02 | $11.50 | $24.18 | 24,900 |
| 2022-02-01 | $12.44 | $26.15 | 2,200 |
| 2022-01-31 | $12.50 | $26.28 | 0 |
| 2022-01-28 | $12.50 | $26.28 | 11,700 |
| 2022-01-27 | $12.50 | $26.28 | 0 |
| 2022-01-26 | $12.50 | $26.28 | 0 |
| 2022-01-25 | $12.50 | $26.28 | 1,100 |
| 2022-01-24 | $12.40 | $26.07 | 6,300 |
| 2022-01-21 | $12.40 | $26.07 | 1,200 |
| 2022-01-20 | $12.46 | $25.98 | 7,500 |
| 2022-01-19 | $13.25 | $27.63 | 11,200 |
| 2022-01-18 | $12.43 | $25.92 | 400 |
| 2022-01-14 | $12.72 | $26.53 | 21,500 |
| 2022-01-13 | $13.25 | $27.63 | 500 |
| 2022-01-12 | $13.38 | $27.90 | 1,600 |
| 2022-01-11 | $12.90 | $26.90 | 1,700 |
| 2022-01-10 | $14.20 | $29.61 | 400 |
| 2022-01-07 | $14.21 | $29.63 | 400 |
| 2022-01-06 | $13.50 | $28.15 | 2,200 |
| 2022-01-05 | $14.11 | $29.43 | 0 |
| 2022-01-04 | $14.11 | $29.43 | 400 |
| 2022-01-03 | $14.00 | $29.20 | 0 |