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
- 2011-06-30 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 | $6.63 | $8.00 | 7,800 |
| 2022-12-29 | $6.78 | $8.18 | 94,800 |
| 2022-12-28 | $6.69 | $8.07 | 71,600 |
| 2022-12-27 | $6.77 | $8.17 | 82,200 |
| 2022-12-23 | $6.74 | $8.13 | 6,300 |
| 2022-12-22 | $6.67 | $8.05 | 21,900 |
| 2022-12-21 | $6.79 | $8.19 | 13,500 |
| 2022-12-20 | $6.71 | $8.10 | 12,900 |
| 2022-12-19 | $6.52 | $7.87 | 4,800 |
| 2022-12-16 | $6.45 | $7.78 | 13,300 |
| 2022-12-15 | $6.47 | $7.81 | 900 |
| 2022-12-14 | $6.70 | $8.08 | 9,900 |
| 2022-12-13 | $6.74 | $8.13 | 15,500 |
| 2022-12-12 | $6.59 | $7.95 | 26,300 |
| 2022-12-09 | $6.61 | $7.97 | 28,100 |
| 2022-12-08 | $6.73 | $8.12 | 101,200 |
| 2022-12-07 | $6.60 | $7.96 | 29,500 |
| 2022-12-06 | $6.67 | $8.05 | 22,400 |
| 2022-12-05 | $6.84 | $8.25 | 17,900 |
| 2022-12-02 | $6.84 | $8.25 | 24,900 |
| 2022-12-01 | $6.82 | $8.23 | 61,100 |
| 2022-11-30 | $6.75 | $8.14 | 40,600 |
| 2022-11-29 | $6.56 | $7.91 | 27,300 |
| 2022-11-28 | $6.47 | $7.81 | 27,800 |
| 2022-11-25 | $6.44 | $7.77 | 36,100 |
| 2022-11-23 | $6.42 | $7.75 | 17,700 |
| 2022-11-22 | $6.13 | $7.40 | 7,700 |
| 2022-11-21 | $5.86 | $7.07 | 8,400 |
| 2022-11-18 | $6.05 | $7.30 | 8,700 |
| 2022-11-17 | $6.01 | $7.25 | 8,500 |
| 2022-11-16 | $6.20 | $7.48 | 80,800 |
| 2022-11-15 | $6.10 | $7.36 | 5,900 |
| 2022-11-14 | $6.01 | $7.25 | 25,100 |
| 2022-11-11 | $6.01 | $7.25 | 10,300 |
| 2022-11-10 | $5.91 | $7.13 | 5,700 |
| 2022-11-09 | $5.85 | $7.06 | 8,200 |
| 2022-11-08 | $6.09 | $7.35 | 26,400 |
| 2022-11-07 | $6.09 | $7.35 | 95,900 |
| 2022-11-04 | $6.07 | $7.32 | 21,400 |
| 2022-11-03 | $5.80 | $7.00 | 20,100 |
| 2022-11-02 | $5.85 | $7.06 | 143,300 |
| 2022-11-01 | $6.01 | $7.25 | 85,700 |
| 2022-10-31 | $5.76 | $6.95 | 14,700 |
| 2022-10-28 | $5.79 | $6.99 | 13,100 |
| 2022-10-27 | $5.78 | $6.97 | 12,700 |
| 2022-10-26 | $5.90 | $7.12 | 18,300 |
| 2022-10-25 | $5.74 | $6.93 | 12,900 |
| 2022-10-24 | $5.61 | $6.77 | 83,500 |
| 2022-10-21 | $5.70 | $6.88 | 5,900 |
| 2022-10-20 | $5.36 | $6.47 | 7,600 |
| 2022-10-19 | $5.29 | $6.38 | 52,400 |
| 2022-10-18 | $5.48 | $6.61 | 11,100 |
| 2022-10-17 | $5.52 | $6.66 | 18,700 |
| 2022-10-14 | $5.35 | $6.45 | 9,300 |
| 2022-10-13 | $5.58 | $6.73 | 21,800 |
| 2022-10-12 | $5.47 | $6.60 | 41,700 |
| 2022-10-11 | $5.30 | $6.39 | 26,600 |
| 2022-10-10 | $5.44 | $6.56 | 15,100 |
| 2022-10-07 | $5.45 | $6.58 | 8,800 |
| 2022-10-06 | $5.53 | $6.67 | 13,300 |
| 2022-10-05 | $5.80 | $7.00 | 16,600 |
| 2022-10-04 | $5.71 | $6.89 | 91,000 |
| 2022-10-03 | $5.51 | $6.65 | 14,000 |
| 2022-09-30 | $5.30 | $6.39 | 11,900 |
| 2022-09-29 | $5.44 | $6.56 | 20,700 |
| 2022-09-28 | $5.33 | $6.43 | 26,300 |
| 2022-09-27 | $5.16 | $6.23 | 9,400 |
| 2022-09-26 | $4.90 | $5.91 | 46,900 |
| 2022-09-23 | $5.04 | $6.08 | 65,000 |
| 2022-09-22 | $5.54 | $6.68 | 103,500 |
| 2022-09-21 | $5.58 | $6.73 | 22,200 |
| 2022-09-20 | $5.49 | $6.62 | 12,000 |
| 2022-09-19 | $5.59 | $6.74 | 24,900 |
| 2022-09-16 | $5.60 | $6.76 | 75,300 |
| 2022-09-15 | $5.74 | $6.93 | 10,000 |
| 2022-09-14 | $5.76 | $6.95 | 37,800 |
| 2022-09-13 | $5.63 | $6.79 | 12,100 |
| 2022-09-12 | $5.90 | $7.12 | 38,700 |
| 2022-09-09 | $5.73 | $6.91 | 57,800 |
| 2022-09-08 | $5.41 | $6.53 | 21,400 |
| 2022-09-07 | $5.42 | $6.54 | 11,800 |
| 2022-09-06 | $5.61 | $6.77 | 6,400 |
| 2022-09-02 | $5.25 | $6.33 | 20,800 |
| 2022-09-01 | $5.15 | $6.21 | 44,700 |
| 2022-08-31 | $5.50 | $6.35 | 18,600 |
| 2022-08-30 | $5.61 | $6.47 | 63,100 |
| 2022-08-29 | $5.80 | $6.69 | 5,800 |
| 2022-08-26 | $5.90 | $6.81 | 17,700 |
| 2022-08-25 | $6.02 | $6.95 | 57,700 |
| 2022-08-24 | $5.86 | $6.76 | 11,500 |
| 2022-08-23 | $6.00 | $6.92 | 116,700 |
| 2022-08-22 | $5.80 | $6.69 | 63,600 |
| 2022-08-19 | $5.75 | $6.63 | 19,200 |
| 2022-08-18 | $5.97 | $6.89 | 18,600 |
| 2022-08-17 | $5.79 | $6.68 | 97,200 |
| 2022-08-16 | $5.87 | $6.77 | 38,800 |
| 2022-08-15 | $5.66 | $6.53 | 53,400 |
| 2022-08-12 | $5.80 | $6.69 | 34,400 |
| 2022-08-11 | $5.78 | $6.67 | 17,600 |
| 2022-08-10 | $5.73 | $6.61 | 15,400 |
| 2022-08-09 | $5.61 | $6.47 | 15,900 |
| 2022-08-08 | $5.60 | $6.46 | 11,900 |
| 2022-08-05 | $5.63 | $6.50 | 42,500 |
| 2022-08-04 | $5.62 | $6.48 | 77,000 |
| 2022-08-03 | $5.44 | $6.28 | 45,900 |
| 2022-08-02 | $5.50 | $6.35 | 11,700 |
| 2022-08-01 | $5.66 | $6.53 | 9,300 |
| 2022-07-29 | $5.66 | $6.53 | 32,200 |
| 2022-07-28 | $5.46 | $6.30 | 10,300 |
| 2022-07-27 | $5.54 | $6.39 | 36,700 |
| 2022-07-26 | $5.28 | $6.09 | 4,100 |
| 2022-07-25 | $5.03 | $5.80 | 7,700 |
| 2022-07-22 | $5.11 | $5.90 | 101,200 |
| 2022-07-21 | $5.05 | $5.83 | 6,500 |
| 2022-07-20 | $5.10 | $5.88 | 77,000 |
| 2022-07-19 | $4.98 | $5.75 | 64,500 |
| 2022-07-18 | $5.05 | $5.83 | 2,700 |
| 2022-07-15 | $4.78 | $5.52 | 41,600 |
| 2022-07-14 | $4.76 | $5.49 | 113,500 |
| 2022-07-13 | $4.98 | $5.75 | 6,100 |
| 2022-07-12 | $5.01 | $5.78 | 211,600 |
| 2022-07-11 | $5.07 | $5.85 | 58,600 |
| 2022-07-08 | $5.15 | $5.94 | 5,900 |
| 2022-07-07 | $5.23 | $6.03 | 66,200 |
| 2022-07-06 | $4.95 | $5.71 | 54,800 |
| 2022-07-05 | $4.83 | $5.57 | 49,000 |
| 2022-07-01 | $5.09 | $5.87 | 55,100 |
| 2022-06-30 | $5.36 | $6.18 | 79,700 |
| 2022-06-29 | $5.58 | $6.44 | 15,500 |
| 2022-06-28 | $5.57 | $6.43 | 35,000 |
| 2022-06-27 | $5.57 | $6.43 | 56,400 |
| 2022-06-24 | $5.51 | $6.36 | 158,000 |
| 2022-06-23 | $5.37 | $6.20 | 88,900 |
| 2022-06-22 | $5.54 | $6.39 | 139,300 |
| 2022-06-21 | $5.95 | $6.87 | 29,400 |
| 2022-06-17 | $5.69 | $6.57 | 137,700 |
| 2022-06-16 | $5.73 | $6.61 | 39,400 |
| 2022-06-15 | $5.90 | $6.81 | 34,000 |
| 2022-06-14 | $5.75 | $6.63 | 97,100 |
| 2022-06-13 | $5.93 | $6.84 | 43,000 |
| 2022-06-10 | $6.29 | $7.26 | 14,900 |
| 2022-06-09 | $6.65 | $7.67 | 19,300 |
| 2022-06-08 | $6.73 | $7.77 | 22,100 |
| 2022-06-07 | $6.87 | $7.93 | 17,100 |
| 2022-06-06 | $6.80 | $7.85 | 39,400 |
| 2022-06-03 | $6.69 | $7.72 | 14,100 |
| 2022-06-02 | $6.77 | $7.81 | 26,800 |
| 2022-06-01 | $6.53 | $7.53 | 39,700 |
| 2022-05-31 | $6.59 | $7.60 | 11,400 |
| 2022-05-27 | $6.65 | $7.67 | 33,000 |
| 2022-05-26 | $6.58 | $7.59 | 33,300 |
| 2022-05-25 | $6.64 | $7.66 | 171,600 |
| 2022-05-24 | $6.63 | $7.65 | 147,800 |
| 2022-05-23 | $6.45 | $7.44 | 64,600 |
| 2022-05-20 | $6.15 | $7.10 | 2,200 |
| 2022-05-19 | $6.22 | $7.18 | 9,500 |
| 2022-05-18 | $6.11 | $7.05 | 52,500 |
| 2022-05-17 | $6.15 | $7.10 | 8,700 |
| 2022-05-16 | $5.85 | $6.75 | 47,100 |
| 2022-05-13 | $5.62 | $6.48 | 33,700 |
| 2022-05-12 | $5.50 | $6.35 | 74,200 |
| 2022-05-11 | $5.75 | $6.63 | 82,600 |
| 2022-05-10 | $5.67 | $6.54 | 136,400 |
| 2022-05-09 | $5.67 | $6.54 | 38,000 |
| 2022-05-06 | $6.00 | $6.92 | 29,800 |
| 2022-05-05 | $6.00 | $6.92 | 134,700 |
| 2022-05-04 | $6.20 | $7.15 | 11,200 |
| 2022-05-03 | $6.03 | $6.96 | 23,800 |
| 2022-05-02 | $6.09 | $7.03 | 38,000 |
| 2022-04-29 | $6.20 | $7.15 | 17,800 |
| 2022-04-28 | $6.06 | $6.99 | 20,200 |
| 2022-04-27 | $6.04 | $6.97 | 27,600 |
| 2022-04-26 | $5.78 | $6.67 | 30,600 |
| 2022-04-25 | $5.75 | $6.63 | 102,100 |
| 2022-04-22 | $5.96 | $6.88 | 73,800 |
| 2022-04-21 | $6.25 | $7.21 | 129,900 |
| 2022-04-20 | $6.86 | $7.77 | 145,200 |
| 2022-04-19 | $7.00 | $7.92 | 81,700 |
| 2022-04-18 | $6.99 | $7.91 | 345,200 |
| 2022-04-14 | $6.91 | $7.82 | 125,800 |
| 2022-04-13 | $7.00 | $7.92 | 109,000 |
| 2022-04-12 | $6.86 | $7.77 | 49,700 |
| 2022-04-11 | $6.75 | $7.64 | 33,300 |
| 2022-04-08 | $6.91 | $7.82 | 120,700 |
| 2022-04-07 | $6.75 | $7.64 | 16,200 |
| 2022-04-06 | $6.68 | $7.56 | 12,300 |
| 2022-04-05 | $6.73 | $7.62 | 237,800 |
| 2022-04-04 | $6.65 | $7.53 | 77,200 |
| 2022-04-01 | $6.67 | $7.55 | 20,600 |
| 2022-03-31 | $6.57 | $7.44 | 20,900 |
| 2022-03-30 | $6.59 | $7.46 | 16,400 |
| 2022-03-29 | $6.33 | $7.17 | 49,800 |
| 2022-03-28 | $6.57 | $7.44 | 25,700 |
| 2022-03-25 | $6.74 | $7.63 | 54,700 |
| 2022-03-24 | $6.60 | $7.47 | 29,000 |
| 2022-03-23 | $6.51 | $7.37 | 67,800 |
| 2022-03-22 | $6.74 | $7.63 | 580,600 |
| 2022-03-21 | $6.60 | $7.47 | 56,500 |
| 2022-03-18 | $6.41 | $7.26 | 25,300 |
| 2022-03-17 | $6.28 | $7.11 | 32,300 |
| 2022-03-16 | $6.08 | $6.88 | 34,100 |
| 2022-03-15 | $6.00 | $6.79 | 90,300 |
| 2022-03-14 | $6.21 | $7.03 | 74,100 |
| 2022-03-11 | $6.59 | $7.46 | 139,900 |
| 2022-03-10 | $6.63 | $7.50 | 53,900 |
| 2022-03-09 | $6.17 | $6.98 | 44,100 |
| 2022-03-08 | $6.27 | $7.10 | 88,400 |
| 2022-03-07 | $6.26 | $7.09 | 95,400 |
| 2022-03-04 | $6.12 | $6.93 | 22,300 |
| 2022-03-03 | $6.43 | $7.28 | 192,500 |
| 2022-03-02 | $6.10 | $6.90 | 86,100 |
| 2022-03-01 | $5.93 | $6.71 | 31,800 |
| 2022-02-28 | $5.87 | $6.64 | 24,400 |
| 2022-02-25 | $5.99 | $6.78 | 16,900 |
| 2022-02-24 | $5.75 | $6.51 | 50,000 |
| 2022-02-23 | $5.75 | $6.51 | 70,100 |
| 2022-02-22 | $5.72 | $6.47 | 15,100 |
| 2022-02-18 | $5.70 | $6.45 | 16,300 |
| 2022-02-17 | $5.73 | $6.49 | 7,500 |
| 2022-02-16 | $5.78 | $6.54 | 27,400 |
| 2022-02-15 | $5.78 | $6.54 | 100,000 |
| 2022-02-14 | $5.69 | $6.44 | 28,700 |
| 2022-02-11 | $5.54 | $6.27 | 17,200 |
| 2022-02-10 | $5.62 | $6.36 | 25,600 |
| 2022-02-09 | $5.70 | $6.45 | 14,100 |
| 2022-02-08 | $5.65 | $6.40 | 18,600 |
| 2022-02-07 | $5.55 | $6.28 | 21,800 |
| 2022-02-04 | $5.48 | $6.20 | 19,300 |
| 2022-02-03 | $5.43 | $6.15 | 8,400 |
| 2022-02-02 | $5.40 | $6.11 | 8,400 |
| 2022-02-01 | $5.37 | $6.08 | 9,100 |
| 2022-01-31 | $5.20 | $5.89 | 34,500 |
| 2022-01-28 | $5.24 | $5.93 | 3,300 |
| 2022-01-27 | $5.40 | $6.11 | 13,500 |
| 2022-01-26 | $5.33 | $6.03 | 12,500 |
| 2022-01-25 | $5.29 | $5.99 | 30,700 |
| 2022-01-24 | $5.25 | $5.94 | 171,700 |
| 2022-01-21 | $5.53 | $6.26 | 255,700 |
| 2022-01-20 | $5.65 | $6.40 | 23,300 |
| 2022-01-19 | $5.66 | $6.41 | 11,600 |
| 2022-01-18 | $5.67 | $6.42 | 74,400 |
| 2022-01-14 | $5.56 | $6.29 | 42,600 |
| 2022-01-13 | $5.53 | $6.26 | 69,200 |
| 2022-01-12 | $5.51 | $6.24 | 341,500 |
| 2022-01-11 | $5.30 | $6.00 | 23,100 |
| 2022-01-10 | $5.34 | $6.04 | 34,200 |
| 2022-01-07 | $5.40 | $6.11 | 32,000 |
| 2022-01-06 | $5.27 | $5.97 | 22,000 |
| 2022-01-05 | $5.27 | $5.97 | 146,500 |
| 2022-01-04 | $5.24 | $5.93 | 73,000 |
| 2022-01-03 | $5.11 | $5.78 | 22,300 |