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
- 2021-10-20 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 | $5.06 | $5.06 | 5,100 |
| 2022-12-29 | $5.50 | $5.50 | 1,900 |
| 2022-12-28 | $5.24 | $5.24 | 5,000 |
| 2022-12-27 | $5.89 | $5.89 | 5,300 |
| 2022-12-23 | $5.60 | $5.60 | 1,100 |
| 2022-12-22 | $5.80 | $5.80 | 6,000 |
| 2022-12-21 | $5.05 | $5.05 | 600 |
| 2022-12-20 | $5.45 | $5.45 | 2,600 |
| 2022-12-19 | $5.00 | $5.00 | 3,900 |
| 2022-12-16 | $5.08 | $5.08 | 3,200 |
| 2022-12-15 | $5.43 | $5.43 | 5,700 |
| 2022-12-14 | $5.60 | $5.60 | 900 |
| 2022-12-13 | $5.40 | $5.40 | 1,400 |
| 2022-12-12 | $5.40 | $5.40 | 4,300 |
| 2022-12-09 | $5.00 | $5.00 | 5,700 |
| 2022-12-08 | $5.93 | $5.93 | 6,900 |
| 2022-12-07 | $5.01 | $5.01 | 5,200 |
| 2022-12-06 | $6.02 | $6.02 | 3,100 |
| 2022-12-05 | $6.92 | $6.92 | 1,000 |
| 2022-12-02 | $6.98 | $6.98 | 1,100 |
| 2022-12-01 | $6.55 | $6.55 | 1,300 |
| 2022-11-30 | $6.85 | $6.85 | 1,100 |
| 2022-11-29 | $6.55 | $6.55 | 8,200 |
| 2022-11-28 | $6.85 | $6.85 | 6,900 |
| 2022-11-25 | $7.47 | $7.47 | 1,200 |
| 2022-11-23 | $7.35 | $7.35 | 6,300 |
| 2022-11-22 | $7.10 | $7.10 | 3,400 |
| 2022-11-21 | $6.13 | $6.13 | 13,600 |
| 2022-11-18 | $7.30 | $7.30 | 2,800 |
| 2022-11-17 | $7.80 | $7.80 | 1,300 |
| 2022-11-16 | $8.60 | $8.60 | 1,300 |
| 2022-11-15 | $8.41 | $8.41 | 3,200 |
| 2022-11-14 | $8.00 | $8.00 | 10,300 |
| 2022-11-11 | $8.79 | $8.79 | 400 |
| 2022-11-10 | $8.00 | $8.00 | 3,800 |
| 2022-11-09 | $8.26 | $8.26 | 7,800 |
| 2022-11-08 | $8.21 | $8.21 | 5,500 |
| 2022-11-07 | $10.46 | $10.46 | 1,400 |
| 2022-11-04 | $10.20 | $10.20 | 1,000 |
| 2022-11-03 | $9.51 | $9.51 | 0 |
| 2022-11-02 | $9.51 | $9.51 | 5,200 |
| 2022-11-01 | $10.15 | $10.15 | 1,500 |
| 2022-10-31 | $10.30 | $10.30 | 7,300 |
| 2022-10-28 | $10.79 | $10.79 | 700 |
| 2022-10-27 | $10.43 | $10.43 | 2,900 |
| 2022-10-26 | $10.01 | $10.01 | 5,300 |
| 2022-10-25 | $9.51 | $9.51 | 1,500 |
| 2022-10-24 | $9.25 | $9.25 | 3,700 |
| 2022-10-21 | $9.25 | $9.25 | 200 |
| 2022-10-20 | $9.25 | $9.25 | 700 |
| 2022-10-19 | $9.30 | $9.30 | 1,100 |
| 2022-10-18 | $9.38 | $9.38 | 4,800 |
| 2022-10-17 | $9.89 | $9.89 | 3,000 |
| 2022-10-14 | $10.05 | $10.05 | 1,200 |
| 2022-10-13 | $10.30 | $10.30 | 500 |
| 2022-10-12 | $11.25 | $11.25 | 400 |
| 2022-10-11 | $10.50 | $10.50 | 1,600 |
| 2022-10-10 | $11.29 | $11.29 | 6,800 |
| 2022-10-07 | $11.00 | $11.00 | 2,900 |
| 2022-10-06 | $10.37 | $10.37 | 400 |
| 2022-10-05 | $11.00 | $11.00 | 2,400 |
| 2022-10-04 | $11.20 | $11.20 | 1,600 |
| 2022-10-03 | $11.10 | $11.10 | 900 |
| 2022-09-30 | $11.17 | $11.17 | 400 |
| 2022-09-29 | $10.30 | $10.30 | 1,400 |
| 2022-09-28 | $10.65 | $10.65 | 1,800 |
| 2022-09-27 | $10.70 | $10.70 | 2,300 |
| 2022-09-26 | $10.79 | $10.79 | 1,800 |
| 2022-09-23 | $11.08 | $11.08 | 5,600 |
| 2022-09-22 | $11.06 | $11.06 | 8,400 |
| 2022-09-21 | $10.23 | $10.23 | 3,100 |
| 2022-09-20 | $10.40 | $10.40 | 8,900 |
| 2022-09-19 | $9.96 | $9.96 | 4,600 |
| 2022-09-16 | $10.19 | $10.19 | 1,600 |
| 2022-09-15 | $9.32 | $9.32 | 3,500 |
| 2022-09-14 | $10.20 | $10.20 | 1,100 |
| 2022-09-13 | $9.35 | $9.35 | 2,700 |
| 2022-09-12 | $10.38 | $10.38 | 3,700 |
| 2022-09-09 | $9.95 | $9.95 | 4,400 |
| 2022-09-08 | $9.90 | $9.90 | 2,000 |
| 2022-09-07 | $9.50 | $9.50 | 600 |
| 2022-09-06 | $9.92 | $9.92 | 3,600 |
| 2022-09-02 | $9.90 | $9.90 | 7,700 |
| 2022-09-01 | $9.22 | $9.22 | 1,200 |
| 2022-08-31 | $9.05 | $9.05 | 2,300 |
| 2022-08-30 | $9.40 | $9.40 | 3,400 |
| 2022-08-29 | $9.50 | $9.50 | 3,200 |
| 2022-08-26 | $10.10 | $10.10 | 2,600 |
| 2022-08-25 | $10.11 | $10.11 | 2,600 |
| 2022-08-24 | $10.50 | $10.50 | 5,200 |
| 2022-08-23 | $9.70 | $9.70 | 1,200 |
| 2022-08-22 | $10.12 | $10.12 | 0 |
| 2022-08-19 | $10.12 | $10.12 | 2,600 |
| 2022-08-18 | $10.20 | $10.20 | 500 |
| 2022-08-17 | $10.00 | $10.00 | 3,100 |
| 2022-08-16 | $10.00 | $10.00 | 3,200 |
| 2022-08-15 | $10.00 | $10.00 | 2,700 |
| 2022-08-12 | $10.55 | $10.55 | 700 |
| 2022-08-11 | $10.43 | $10.43 | 2,600 |
| 2022-08-10 | $11.25 | $11.25 | 800 |
| 2022-08-09 | $10.75 | $10.75 | 1,500 |
| 2022-08-08 | $12.25 | $12.25 | 1,900 |
| 2022-08-05 | $9.82 | $9.82 | 0 |
| 2022-08-04 | $9.82 | $9.82 | 1,900 |
| 2022-08-03 | $9.82 | $9.82 | 0 |
| 2022-08-02 | $9.82 | $9.82 | 900 |
| 2022-08-01 | $10.44 | $10.44 | 1,100 |
| 2022-07-29 | $9.50 | $9.50 | 600 |
| 2022-07-28 | $9.50 | $9.50 | 1,800 |
| 2022-07-27 | $9.29 | $9.29 | 1,900 |
| 2022-07-26 | $8.62 | $8.62 | 4,500 |
| 2022-07-25 | $9.30 | $9.30 | 2,100 |
| 2022-07-22 | $10.11 | $10.11 | 300 |
| 2022-07-21 | $9.75 | $9.75 | 1,900 |
| 2022-07-20 | $11.07 | $11.07 | 400 |
| 2022-07-19 | $10.00 | $10.00 | 600 |
| 2022-07-18 | $9.70 | $9.70 | 3,200 |
| 2022-07-15 | $8.56 | $8.56 | 0 |
| 2022-07-14 | $8.56 | $8.56 | 500 |
| 2022-07-13 | $8.50 | $8.50 | 2,200 |
| 2022-07-12 | $8.42 | $8.42 | 0 |
| 2022-07-11 | $8.42 | $8.42 | 1,700 |
| 2022-07-08 | $10.24 | $10.24 | 5,500 |
| 2022-07-07 | $10.07 | $10.07 | 2,800 |
| 2022-07-06 | $9.54 | $9.54 | 3,800 |
| 2022-07-05 | $9.68 | $9.68 | 700 |
| 2022-07-01 | $9.42 | $9.42 | 2,900 |
| 2022-06-30 | $9.50 | $9.50 | 700 |
| 2022-06-29 | $9.88 | $9.88 | 1,500 |
| 2022-06-28 | $10.00 | $10.00 | 400 |
| 2022-06-27 | $10.46 | $10.46 | 1,200 |
| 2022-06-24 | $10.35 | $10.35 | 800 |
| 2022-06-23 | $9.31 | $9.31 | 200 |
| 2022-06-22 | $10.12 | $10.12 | 1,100 |
| 2022-06-21 | $10.12 | $10.12 | 2,300 |
| 2022-06-17 | $9.49 | $9.49 | 1,200 |
| 2022-06-16 | $9.50 | $9.50 | 3,400 |
| 2022-06-15 | $9.72 | $9.72 | 1,100 |
| 2022-06-14 | $9.97 | $9.97 | 2,000 |
| 2022-06-13 | $9.55 | $9.55 | 7,500 |
| 2022-06-10 | $12.15 | $12.15 | 2,100 |
| 2022-06-09 | $12.40 | $12.40 | 2,500 |
| 2022-06-08 | $10.63 | $10.63 | 400 |
| 2022-06-07 | $10.75 | $10.75 | 2,100 |
| 2022-06-06 | $11.00 | $11.00 | 2,300 |
| 2022-06-03 | $10.10 | $10.10 | 2,000 |
| 2022-06-02 | $10.96 | $10.96 | 1,100 |
| 2022-06-01 | $10.35 | $10.35 | 2,600 |
| 2022-05-31 | $11.65 | $11.65 | 5,000 |
| 2022-05-27 | $10.53 | $10.53 | 2,400 |
| 2022-05-26 | $10.91 | $10.91 | 1,400 |
| 2022-05-25 | $11.00 | $11.00 | 800 |
| 2022-05-24 | $10.50 | $10.50 | 1,500 |
| 2022-05-23 | $10.43 | $10.43 | 5,900 |
| 2022-05-20 | $10.40 | $10.40 | 2,800 |
| 2022-05-19 | $11.59 | $11.59 | 500 |
| 2022-05-18 | $10.10 | $10.10 | 8,900 |
| 2022-05-17 | $11.96 | $11.96 | 2,700 |
| 2022-05-16 | $12.65 | $12.65 | 1,200 |
| 2022-05-13 | $10.99 | $10.99 | 24,000 |
| 2022-05-12 | $9.55 | $9.55 | 27,300 |
| 2022-05-11 | $11.25 | $11.25 | 8,800 |
| 2022-05-10 | $13.05 | $13.05 | 4,400 |
| 2022-05-09 | $12.54 | $12.54 | 10,400 |
| 2022-05-06 | $16.75 | $16.75 | 4,100 |
| 2022-05-05 | $17.00 | $17.00 | 4,800 |
| 2022-05-04 | $16.85 | $16.85 | 1,500 |
| 2022-05-03 | $15.90 | $15.90 | 7,800 |
| 2022-05-02 | $15.26 | $15.26 | 4,600 |
| 2022-04-29 | $16.35 | $16.35 | 4,200 |
| 2022-04-28 | $17.41 | $17.41 | 3,100 |
| 2022-04-27 | $17.40 | $17.40 | 2,300 |
| 2022-04-26 | $16.56 | $16.56 | 1,100 |
| 2022-04-25 | $16.55 | $16.55 | 1,700 |
| 2022-04-22 | $17.60 | $17.60 | 2,600 |
| 2022-04-21 | $18.10 | $18.10 | 400 |
| 2022-04-20 | $18.74 | $18.74 | 3,400 |
| 2022-04-19 | $19.72 | $19.72 | 4,900 |
| 2022-04-18 | $18.35 | $18.35 | 2,800 |
| 2022-04-14 | $17.68 | $17.68 | 3,000 |
| 2022-04-13 | $18.00 | $18.00 | 2,400 |
| 2022-04-12 | $17.90 | $17.90 | 2,700 |
| 2022-04-11 | $17.00 | $17.00 | 5,000 |
| 2022-04-08 | $17.75 | $17.75 | 8,900 |
| 2022-04-07 | $20.23 | $20.23 | 3,400 |
| 2022-04-06 | $19.00 | $19.00 | 21,600 |
| 2022-04-05 | $23.99 | $23.99 | 1,500 |
| 2022-04-04 | $21.00 | $21.00 | 5,900 |
| 2022-04-01 | $21.40 | $21.40 | 20,900 |
| 2022-03-31 | $23.50 | $23.50 | 30,100 |
| 2022-03-30 | $21.60 | $21.60 | 20,500 |
| 2022-03-29 | $22.50 | $22.50 | 20,500 |
| 2022-03-28 | $24.47 | $24.47 | 13,300 |
| 2022-03-25 | $20.00 | $20.00 | 6,400 |
| 2022-03-24 | $22.26 | $22.26 | 4,300 |
| 2022-03-23 | $22.93 | $22.93 | 6,000 |
| 2022-03-22 | $19.95 | $19.95 | 2,900 |
| 2022-03-21 | $18.56 | $18.56 | 3,200 |
| 2022-03-18 | $18.99 | $18.99 | 3,600 |
| 2022-03-17 | $18.25 | $18.25 | 5,600 |
| 2022-03-16 | $18.99 | $18.99 | 1,400 |
| 2022-03-15 | $17.75 | $17.75 | 900 |
| 2022-03-14 | $18.00 | $18.00 | 900 |
| 2022-03-11 | $18.00 | $18.00 | 2,000 |
| 2022-03-10 | $17.50 | $17.50 | 1,000 |
| 2022-03-09 | $17.51 | $17.51 | 11,300 |
| 2022-03-08 | $15.75 | $15.75 | 3,900 |
| 2022-03-07 | $16.50 | $16.50 | 2,300 |
| 2022-03-04 | $18.00 | $18.00 | 7,200 |
| 2022-03-03 | $18.00 | $18.00 | 5,000 |
| 2022-03-02 | $17.65 | $17.65 | 1,900 |
| 2022-03-01 | $17.74 | $17.74 | 2,100 |
| 2022-02-28 | $17.01 | $17.01 | 2,200 |
| 2022-02-25 | $17.53 | $17.53 | 200 |
| 2022-02-24 | $16.02 | $16.02 | 5,700 |
| 2022-02-23 | $16.02 | $16.02 | 1,300 |
| 2022-02-22 | $16.60 | $16.60 | 5,600 |
| 2022-02-18 | $16.68 | $16.68 | 1,600 |
| 2022-02-17 | $19.15 | $19.15 | 300 |
| 2022-02-16 | $19.15 | $19.15 | 400 |
| 2022-02-15 | $19.20 | $19.20 | 2,700 |
| 2022-02-14 | $18.85 | $18.85 | 1,600 |
| 2022-02-11 | $20.00 | $20.00 | 3,400 |
| 2022-02-10 | $20.56 | $20.56 | 5,600 |
| 2022-02-09 | $22.90 | $22.90 | 7,500 |
| 2022-02-08 | $23.99 | $23.99 | 9,000 |
| 2022-02-07 | $25.00 | $25.00 | 8,200 |
| 2022-02-04 | $22.00 | $22.00 | 7,900 |
| 2022-02-03 | $18.10 | $18.10 | 3,100 |
| 2022-02-02 | $19.00 | $19.00 | 600 |
| 2022-02-01 | $19.00 | $19.00 | 2,100 |
| 2022-01-31 | $20.24 | $20.24 | 2,200 |
| 2022-01-28 | $18.99 | $18.99 | 10,500 |
| 2022-01-27 | $16.01 | $16.01 | 7,400 |
| 2022-01-26 | $17.50 | $17.50 | 6,800 |
| 2022-01-25 | $16.50 | $16.50 | 10,500 |
| 2022-01-24 | $17.77 | $17.77 | 19,700 |
| 2022-01-21 | $18.02 | $18.02 | 4,100 |
| 2022-01-20 | $21.75 | $21.75 | 7,000 |
| 2022-01-19 | $23.00 | $23.00 | 5,100 |
| 2022-01-18 | $24.30 | $24.30 | 13,200 |
| 2022-01-14 | $28.50 | $28.50 | 3,900 |
| 2022-01-13 | $27.03 | $27.03 | 3,000 |
| 2022-01-12 | $30.00 | $30.00 | 9,800 |
| 2022-01-11 | $31.65 | $31.65 | 6,200 |
| 2022-01-10 | $32.13 | $32.13 | 9,000 |
| 2022-01-07 | $33.51 | $33.51 | 1,300 |
| 2022-01-06 | $35.01 | $35.01 | 900 |
| 2022-01-05 | $36.30 | $36.30 | 6,100 |
| 2022-01-04 | $36.75 | $36.75 | 1,700 |
| 2022-01-03 | $38.15 | $38.15 | 2,100 |