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
- 2009-02-13 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 | $6.10 | $9.25 | 12,400 |
| 2022-12-29 | $6.19 | $9.38 | 24,200 |
| 2022-12-28 | $6.24 | $9.46 | 126,200 |
| 2022-12-27 | $6.25 | $9.47 | 6,500 |
| 2022-12-23 | $6.14 | $9.31 | 9,100 |
| 2022-12-22 | $6.10 | $9.25 | 7,200 |
| 2022-12-21 | $6.15 | $9.32 | 6,300 |
| 2022-12-20 | $6.06 | $9.19 | 5,000 |
| 2022-12-19 | $5.88 | $8.91 | 2,400 |
| 2022-12-16 | $5.89 | $8.93 | 4,400 |
| 2022-12-15 | $5.94 | $9.00 | 14,100 |
| 2022-12-14 | $6.20 | $9.40 | 1,100 |
| 2022-12-13 | $6.13 | $9.29 | 14,100 |
| 2022-12-12 | $6.02 | $9.13 | 15,900 |
| 2022-12-09 | $6.02 | $9.13 | 27,100 |
| 2022-12-08 | $6.01 | $9.11 | 4,900 |
| 2022-12-07 | $6.02 | $9.13 | 2,100 |
| 2022-12-06 | $6.01 | $9.11 | 19,500 |
| 2022-12-05 | $6.11 | $9.26 | 1,400 |
| 2022-12-02 | $6.06 | $9.19 | 1,800 |
| 2022-12-01 | $6.07 | $9.20 | 200 |
| 2022-11-30 | $6.19 | $9.38 | 16,100 |
| 2022-11-29 | $5.98 | $9.07 | 16,600 |
| 2022-11-28 | $5.85 | $8.87 | 200 |
| 2022-11-25 | $5.88 | $8.91 | 600 |
| 2022-11-23 | $5.78 | $8.76 | 100 |
| 2022-11-22 | $5.78 | $8.76 | 700 |
| 2022-11-21 | $5.68 | $8.61 | 100 |
| 2022-11-18 | $5.68 | $8.61 | 11,000 |
| 2022-11-17 | $5.68 | $8.61 | 1,700 |
| 2022-11-16 | $5.60 | $8.49 | 0 |
| 2022-11-15 | $5.60 | $8.49 | 3,800 |
| 2022-11-14 | $5.63 | $8.54 | 22,500 |
| 2022-11-11 | $5.56 | $8.43 | 1,000 |
| 2022-11-10 | $5.49 | $8.32 | 300 |
| 2022-11-09 | $5.41 | $8.20 | 6,200 |
| 2022-11-08 | $5.43 | $8.23 | 4,100 |
| 2022-11-07 | $5.51 | $8.35 | 500 |
| 2022-11-04 | $5.60 | $8.49 | 13,400 |
| 2022-11-03 | $5.10 | $7.73 | 600 |
| 2022-11-02 | $5.15 | $7.81 | 2,900 |
| 2022-11-01 | $5.21 | $7.90 | 3,600 |
| 2022-10-31 | $5.15 | $7.81 | 0 |
| 2022-10-28 | $5.15 | $7.81 | 1,100 |
| 2022-10-27 | $5.12 | $7.76 | 12,800 |
| 2022-10-26 | $5.18 | $7.85 | 3,500 |
| 2022-10-25 | $5.21 | $7.90 | 4,000 |
| 2022-10-24 | $5.42 | $8.22 | 5,500 |
| 2022-10-21 | $5.26 | $7.97 | 0 |
| 2022-10-20 | $5.26 | $7.97 | 3,800 |
| 2022-10-19 | $5.32 | $8.07 | 2,500 |
| 2022-10-18 | $5.32 | $8.07 | 6,800 |
| 2022-10-17 | $5.13 | $7.78 | 43,800 |
| 2022-10-14 | $5.13 | $7.78 | 7,200 |
| 2022-10-13 | $5.20 | $7.88 | 10,400 |
| 2022-10-12 | $4.96 | $7.52 | 54,000 |
| 2022-10-11 | $5.03 | $7.63 | 1,700 |
| 2022-10-10 | $5.11 | $7.75 | 75,600 |
| 2022-10-07 | $5.23 | $7.93 | 800 |
| 2022-10-06 | $5.26 | $7.97 | 2,900 |
| 2022-10-05 | $5.35 | $8.11 | 2,400 |
| 2022-10-04 | $5.43 | $8.23 | 11,300 |
| 2022-10-03 | $5.19 | $7.87 | 6,100 |
| 2022-09-30 | $5.06 | $7.67 | 31,000 |
| 2022-09-29 | $5.08 | $7.70 | 22,000 |
| 2022-09-28 | $5.29 | $8.02 | 7,600 |
| 2022-09-27 | $5.32 | $8.07 | 4,500 |
| 2022-09-26 | $5.37 | $8.14 | 23,600 |
| 2022-09-23 | $5.52 | $8.37 | 2,300 |
| 2022-09-22 | $5.86 | $8.88 | 700 |
| 2022-09-21 | $5.89 | $8.93 | 1,700 |
| 2022-09-20 | $6.06 | $9.19 | 10,500 |
| 2022-09-19 | $5.95 | $9.02 | 300 |
| 2022-09-16 | $6.06 | $9.19 | 16,500 |
| 2022-09-15 | $6.08 | $9.22 | 68,200 |
| 2022-09-14 | $6.08 | $9.22 | 2,200 |
| 2022-09-13 | $6.08 | $9.22 | 500 |
| 2022-09-12 | $6.23 | $9.44 | 72,600 |
| 2022-09-09 | $6.12 | $9.28 | 16,500 |
| 2022-09-08 | $6.03 | $9.14 | 19,400 |
| 2022-09-07 | $6.00 | $9.10 | 17,700 |
| 2022-09-06 | $6.12 | $9.28 | 0 |
| 2022-09-02 | $6.12 | $9.28 | 2,600 |
| 2022-09-01 | $6.06 | $9.19 | 0 |
| 2022-08-31 | $6.06 | $9.19 | 5,200 |
| 2022-08-30 | $6.16 | $9.34 | 13,100 |
| 2022-08-29 | $6.11 | $9.26 | 3,200 |
| 2022-08-26 | $6.22 | $9.43 | 1,600 |
| 2022-08-25 | $6.11 | $9.26 | 2,800 |
| 2022-08-24 | $6.21 | $9.41 | 700 |
| 2022-08-23 | $6.34 | $9.61 | 58,900 |
| 2022-08-22 | $6.46 | $9.79 | 100 |
| 2022-08-19 | $6.31 | $9.57 | 200 |
| 2022-08-18 | $6.51 | $9.87 | 100 |
| 2022-08-17 | $6.55 | $9.79 | 1,100 |
| 2022-08-16 | $6.61 | $9.88 | 2,900 |
| 2022-08-15 | $6.37 | $9.52 | 3,100 |
| 2022-08-12 | $6.66 | $9.96 | 2,200 |
| 2022-08-11 | $6.66 | $9.96 | 4,200 |
| 2022-08-10 | $6.69 | $10.00 | 600 |
| 2022-08-09 | $6.64 | $9.93 | 8,100 |
| 2022-08-08 | $6.62 | $9.90 | 10,100 |
| 2022-08-05 | $6.52 | $9.75 | 0 |
| 2022-08-04 | $6.52 | $9.75 | 300 |
| 2022-08-03 | $6.55 | $9.79 | 6,800 |
| 2022-08-02 | $6.46 | $9.66 | 15,100 |
| 2022-08-01 | $6.68 | $9.99 | 17,400 |
| 2022-07-29 | $6.38 | $9.54 | 0 |
| 2022-07-28 | $6.38 | $9.54 | 0 |
| 2022-07-27 | $6.38 | $9.54 | 7,200 |
| 2022-07-26 | $6.29 | $9.40 | 37,900 |
| 2022-07-25 | $6.45 | $9.64 | 200 |
| 2022-07-22 | $6.15 | $9.20 | 3,800 |
| 2022-07-21 | $6.23 | $9.31 | 0 |
| 2022-07-20 | $6.23 | $9.31 | 0 |
| 2022-07-19 | $6.23 | $9.31 | 4,100 |
| 2022-07-18 | $6.16 | $9.21 | 3,900 |
| 2022-07-15 | $6.08 | $9.09 | 2,300 |
| 2022-07-14 | $6.06 | $9.06 | 200 |
| 2022-07-13 | $6.24 | $9.33 | 1,200 |
| 2022-07-12 | $6.26 | $9.36 | 43,600 |
| 2022-07-11 | $6.30 | $9.42 | 700 |
| 2022-07-08 | $6.35 | $9.49 | 10,100 |
| 2022-07-07 | $6.37 | $9.52 | 4,000 |
| 2022-07-06 | $6.23 | $9.31 | 8,900 |
| 2022-07-05 | $6.22 | $9.30 | 5,700 |
| 2022-07-01 | $6.44 | $9.63 | 600 |
| 2022-06-30 | $6.57 | $9.82 | 2,700 |
| 2022-06-29 | $6.69 | $10.00 | 2,300 |
| 2022-06-28 | $6.65 | $9.94 | 0 |
| 2022-06-27 | $6.65 | $9.94 | 1,500 |
| 2022-06-24 | $6.54 | $9.78 | 13,300 |
| 2022-06-23 | $6.49 | $9.70 | 9,800 |
| 2022-06-22 | $6.61 | $9.88 | 4,000 |
| 2022-06-21 | $6.61 | $9.88 | 10,700 |
| 2022-06-17 | $6.17 | $9.23 | 2,500 |
| 2022-06-16 | $6.34 | $9.48 | 2,600 |
| 2022-06-15 | $6.38 | $9.54 | 6,000 |
| 2022-06-14 | $6.21 | $9.28 | 0 |
| 2022-06-13 | $6.21 | $9.28 | 1,000 |
| 2022-06-10 | $6.12 | $9.15 | 700 |
| 2022-06-09 | $6.44 | $9.63 | 0 |
| 2022-06-08 | $6.44 | $9.63 | 7,700 |
| 2022-06-07 | $6.75 | $10.09 | 0 |
| 2022-06-06 | $6.75 | $10.09 | 8,000 |
| 2022-06-03 | $6.55 | $9.79 | 3,200 |
| 2022-06-02 | $6.64 | $9.93 | 54,600 |
| 2022-06-01 | $6.64 | $9.93 | 3,200 |
| 2022-05-31 | $6.85 | $10.24 | 24,200 |
| 2022-05-27 | $6.68 | $9.99 | 50,500 |
| 2022-05-26 | $6.64 | $9.93 | 10,400 |
| 2022-05-25 | $6.50 | $9.72 | 1,400 |
| 2022-05-24 | $6.52 | $9.75 | 27,700 |
| 2022-05-23 | $6.21 | $9.28 | 20,400 |
| 2022-05-20 | $6.07 | $9.08 | 4,400 |
| 2022-05-19 | $6.15 | $9.20 | 11,200 |
| 2022-05-18 | $6.04 | $9.03 | 8,900 |
| 2022-05-17 | $6.27 | $9.37 | 15,900 |
| 2022-05-16 | $6.11 | $9.14 | 12,500 |
| 2022-05-13 | $6.14 | $9.18 | 5,900 |
| 2022-05-12 | $5.89 | $8.81 | 100 |
| 2022-05-11 | $6.10 | $9.12 | 2,300 |
| 2022-05-10 | $6.18 | $9.24 | 0 |
| 2022-05-09 | $6.18 | $9.24 | 0 |
| 2022-05-06 | $6.18 | $9.24 | 18,400 |
| 2022-05-05 | $6.17 | $9.23 | 2,000 |
| 2022-05-04 | $6.45 | $9.64 | 25,400 |
| 2022-05-03 | $6.38 | $9.54 | 2,600 |
| 2022-05-02 | $6.16 | $9.21 | 4,200 |
| 2022-04-29 | $6.24 | $9.33 | 37,700 |
| 2022-04-28 | $6.15 | $9.20 | 11,500 |
| 2022-04-27 | $6.09 | $9.11 | 600 |
| 2022-04-26 | $5.96 | $8.91 | 2,800 |
| 2022-04-25 | $6.42 | $9.60 | 400 |
| 2022-04-22 | $6.76 | $10.11 | 1,500 |
| 2022-04-21 | $7.00 | $10.47 | 800 |
| 2022-04-20 | $7.00 | $10.47 | 3,100 |
| 2022-04-19 | $6.85 | $10.24 | 7,700 |
| 2022-04-18 | $6.79 | $10.15 | 32,500 |
| 2022-04-14 | $6.82 | $10.20 | 4,500 |
| 2022-04-13 | $6.73 | $10.06 | 15,600 |
| 2022-04-12 | $6.70 | $10.02 | 3,600 |
| 2022-04-11 | $6.93 | $10.36 | 100 |
| 2022-04-08 | $6.93 | $10.36 | 7,800 |
| 2022-04-07 | $6.87 | $10.27 | 3,400 |
| 2022-04-06 | $6.84 | $10.23 | 43,400 |
| 2022-04-05 | $6.87 | $10.27 | 6,800 |
| 2022-04-04 | $6.92 | $10.35 | 31,700 |
| 2022-04-01 | $6.92 | $10.35 | 0 |
| 2022-03-31 | $6.92 | $10.35 | 24,300 |
| 2022-03-30 | $6.85 | $10.24 | 1,500 |
| 2022-03-29 | $6.90 | $10.32 | 73,200 |
| 2022-03-28 | $6.90 | $10.32 | 200 |
| 2022-03-25 | $6.84 | $10.23 | 3,500 |
| 2022-03-24 | $6.85 | $10.24 | 4,500 |
| 2022-03-23 | $6.69 | $10.00 | 10,700 |
| 2022-03-22 | $6.78 | $10.14 | 4,300 |
| 2022-03-21 | $6.57 | $9.82 | 0 |
| 2022-03-18 | $6.57 | $9.82 | 12,600 |
| 2022-03-17 | $6.31 | $9.43 | 900 |
| 2022-03-16 | $6.45 | $9.64 | 10,000 |
| 2022-03-15 | $6.19 | $9.26 | 3,100 |
| 2022-03-14 | $6.28 | $9.39 | 11,300 |
| 2022-03-11 | $6.25 | $9.34 | 1,100 |
| 2022-03-10 | $6.26 | $9.36 | 900 |
| 2022-03-09 | $6.44 | $9.36 | 51,600 |
| 2022-03-08 | $6.22 | $9.04 | 2,500 |
| 2022-03-07 | $6.11 | $8.88 | 2,900 |
| 2022-03-04 | $6.10 | $8.87 | 5,100 |
| 2022-03-03 | $6.80 | $9.88 | 2,100 |
| 2022-03-02 | $6.80 | $9.88 | 9,100 |
| 2022-03-01 | $6.60 | $9.59 | 10,900 |
| 2022-02-28 | $6.79 | $9.87 | 5,800 |
| 2022-02-25 | $7.24 | $10.52 | 5,000 |
| 2022-02-24 | $6.90 | $10.03 | 2,500 |
| 2022-02-23 | $7.42 | $10.78 | 1,300 |
| 2022-02-22 | $7.36 | $10.70 | 11,000 |
| 2022-02-18 | $7.33 | $10.65 | 0 |
| 2022-02-17 | $7.33 | $10.65 | 400 |
| 2022-02-16 | $7.44 | $10.81 | 3,600 |
| 2022-02-15 | $7.59 | $11.03 | 0 |
| 2022-02-14 | $7.59 | $11.03 | 5,400 |
| 2022-02-11 | $7.57 | $11.00 | 2,400 |
| 2022-02-10 | $7.63 | $11.09 | 10,100 |
| 2022-02-09 | $7.52 | $10.93 | 3,400 |
| 2022-02-08 | $7.62 | $11.07 | 8,700 |
| 2022-02-07 | $7.46 | $10.84 | 8,200 |
| 2022-02-04 | $7.34 | $10.67 | 0 |
| 2022-02-03 | $7.34 | $10.67 | 1,200 |
| 2022-02-02 | $7.45 | $10.83 | 4,600 |
| 2022-02-01 | $7.05 | $10.25 | 2,100 |
| 2022-01-31 | $6.95 | $10.10 | 32,500 |
| 2022-01-28 | $7.01 | $10.19 | 2,400 |
| 2022-01-27 | $7.17 | $10.42 | 13,200 |
| 2022-01-26 | $7.01 | $10.19 | 6,300 |
| 2022-01-25 | $6.85 | $9.96 | 2,500 |
| 2022-01-24 | $6.66 | $9.68 | 21,800 |
| 2022-01-21 | $6.86 | $9.97 | 11,300 |
| 2022-01-20 | $6.97 | $10.13 | 4,400 |
| 2022-01-19 | $6.96 | $10.12 | 9,000 |
| 2022-01-18 | $6.99 | $10.16 | 22,600 |
| 2022-01-14 | $6.95 | $10.10 | 2,900 |
| 2022-01-13 | $6.90 | $10.03 | 12,300 |
| 2022-01-12 | $6.60 | $9.59 | 8,200 |
| 2022-01-11 | $6.70 | $9.74 | 64,400 |
| 2022-01-10 | $6.63 | $9.64 | 18,100 |
| 2022-01-07 | $6.41 | $9.32 | 18,300 |
| 2022-01-06 | $6.41 | $9.32 | 8,200 |
| 2022-01-05 | $6.27 | $9.11 | 3,800 |
| 2022-01-04 | $6.29 | $9.14 | 17,100 |
| 2022-01-03 | $5.99 | $8.71 | 16,200 |