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
- 2010-04-26 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 | $10.00 | $11.02 | 0 |
| 2022-12-29 | $10.00 | $11.02 | 0 |
| 2022-12-28 | $10.00 | $11.02 | 0 |
| 2022-12-27 | $10.00 | $11.02 | 0 |
| 2022-12-23 | $10.00 | $11.02 | 0 |
| 2022-12-22 | $10.00 | $11.02 | 7,500 |
| 2022-12-21 | $10.18 | $11.23 | 32,500 |
| 2022-12-20 | $9.99 | $11.01 | 5,000 |
| 2022-12-19 | $9.99 | $11.01 | 0 |
| 2022-12-16 | $9.99 | $11.01 | 3,500 |
| 2022-12-15 | $10.52 | $11.60 | 4,000 |
| 2022-12-14 | $10.52 | $11.60 | 3,500 |
| 2022-12-13 | $10.50 | $11.57 | 5,500 |
| 2022-12-12 | $10.34 | $11.40 | 6,500 |
| 2022-12-09 | $10.29 | $11.34 | 9,500 |
| 2022-12-08 | $10.31 | $11.37 | 3,000 |
| 2022-12-07 | $10.37 | $11.43 | 3,500 |
| 2022-12-06 | $10.51 | $11.59 | 11,000 |
| 2022-12-05 | $10.51 | $11.59 | 6,000 |
| 2022-12-02 | $10.60 | $11.69 | 500 |
| 2022-12-01 | $10.87 | $11.98 | 4,000 |
| 2022-11-30 | $10.78 | $11.89 | 1,500 |
| 2022-11-29 | $10.78 | $11.89 | 3,500 |
| 2022-11-28 | $10.78 | $11.89 | 1,000 |
| 2022-11-25 | $10.30 | $11.36 | 0 |
| 2022-11-23 | $10.30 | $11.36 | 500 |
| 2022-11-22 | $10.30 | $11.36 | 36,000 |
| 2022-11-21 | $10.11 | $11.14 | 0 |
| 2022-11-18 | $10.11 | $11.14 | 1,500 |
| 2022-11-17 | $10.26 | $11.31 | 0 |
| 2022-11-16 | $10.26 | $11.31 | 0 |
| 2022-11-15 | $10.26 | $11.31 | 0 |
| 2022-11-14 | $10.26 | $11.31 | 2,000 |
| 2022-11-11 | $10.16 | $11.20 | 500 |
| 2022-11-10 | $10.16 | $11.20 | 1,500 |
| 2022-11-09 | $9.76 | $10.76 | 0 |
| 2022-11-08 | $9.76 | $10.76 | 61,500 |
| 2022-11-07 | $9.53 | $10.50 | 0 |
| 2022-11-04 | $9.53 | $10.50 | 0 |
| 2022-11-03 | $9.53 | $10.50 | 18,000 |
| 2022-11-02 | $9.53 | $10.50 | 5,500 |
| 2022-11-01 | $9.42 | $10.38 | 6,000 |
| 2022-10-31 | $9.06 | $9.98 | 3,000 |
| 2022-10-28 | $8.77 | $9.67 | 1,500 |
| 2022-10-27 | $8.77 | $9.67 | 0 |
| 2022-10-26 | $8.77 | $9.67 | 0 |
| 2022-10-25 | $8.77 | $9.67 | 1,500 |
| 2022-10-24 | $8.52 | $9.40 | 0 |
| 2022-10-21 | $8.52 | $9.40 | 0 |
| 2022-10-20 | $8.52 | $9.40 | 5,500 |
| 2022-10-19 | $8.55 | $9.43 | 2,000 |
| 2022-10-18 | $8.60 | $9.48 | 1,000 |
| 2022-10-17 | $8.75 | $9.65 | 2,000 |
| 2022-10-14 | $8.52 | $9.39 | 1,000 |
| 2022-10-13 | $8.52 | $9.39 | 1,500 |
| 2022-10-12 | $8.55 | $9.43 | 18,000 |
| 2022-10-11 | $8.82 | $9.72 | 15,000 |
| 2022-10-10 | $9.15 | $10.09 | 0 |
| 2022-10-07 | $9.15 | $10.09 | 0 |
| 2022-10-06 | $9.15 | $10.09 | 6,500 |
| 2022-10-05 | $8.80 | $9.70 | 500 |
| 2022-10-04 | $8.68 | $9.57 | 0 |
| 2022-10-03 | $8.68 | $9.57 | 11,500 |
| 2022-09-30 | $8.79 | $9.69 | 0 |
| 2022-09-29 | $8.79 | $9.69 | 0 |
| 2022-09-28 | $8.79 | $9.58 | 6,000 |
| 2022-09-27 | $8.77 | $9.56 | 1,000 |
| 2022-09-26 | $8.73 | $9.51 | 1,500 |
| 2022-09-23 | $8.94 | $9.75 | 1,500 |
| 2022-09-22 | $9.25 | $10.09 | 0 |
| 2022-09-21 | $9.25 | $10.09 | 0 |
| 2022-09-20 | $9.25 | $10.09 | 2,500 |
| 2022-09-19 | $9.25 | $10.09 | 41,500 |
| 2022-09-16 | $9.47 | $10.32 | 1,000 |
| 2022-09-15 | $9.65 | $10.53 | 1,500 |
| 2022-09-14 | $9.72 | $10.59 | 0 |
| 2022-09-13 | $9.72 | $10.59 | 0 |
| 2022-09-12 | $9.72 | $10.59 | 0 |
| 2022-09-09 | $9.72 | $10.59 | 0 |
| 2022-09-08 | $9.72 | $10.59 | 2,500 |
| 2022-09-07 | $9.57 | $10.43 | 8,000 |
| 2022-09-06 | $10.05 | $10.96 | 0 |
| 2022-09-02 | $10.05 | $10.96 | 4,500 |
| 2022-09-01 | $10.05 | $10.96 | 0 |
| 2022-08-31 | $10.05 | $10.96 | 0 |
| 2022-08-30 | $10.05 | $10.96 | 2,000 |
| 2022-08-29 | $9.78 | $10.67 | 500 |
| 2022-08-26 | $10.12 | $11.03 | 1,500 |
| 2022-08-25 | $10.01 | $10.92 | 1,500 |
| 2022-08-24 | $10.01 | $10.92 | 0 |
| 2022-08-23 | $10.01 | $10.92 | 0 |
| 2022-08-22 | $10.01 | $10.92 | 248,000 |
| 2022-08-19 | $10.23 | $11.16 | 1,000 |
| 2022-08-18 | $10.23 | $11.16 | 1,500 |
| 2022-08-17 | $10.52 | $11.47 | 0 |
| 2022-08-16 | $10.52 | $11.47 | 0 |
| 2022-08-15 | $10.52 | $11.47 | 1,500 |
| 2022-08-12 | $10.45 | $11.40 | 7,000 |
| 2022-08-11 | $10.06 | $10.97 | 1,000 |
| 2022-08-10 | $9.69 | $10.56 | 500 |
| 2022-08-09 | $9.69 | $10.56 | 7,000 |
| 2022-08-08 | $9.87 | $10.76 | 4,000 |
| 2022-08-05 | $9.99 | $10.89 | 2,000 |
| 2022-08-04 | $9.93 | $10.83 | 0 |
| 2022-08-03 | $9.93 | $10.83 | 0 |
| 2022-08-02 | $9.93 | $10.83 | 500 |
| 2022-08-01 | $9.93 | $10.83 | 500 |
| 2022-07-29 | $9.93 | $10.83 | 39,500 |
| 2022-07-28 | $9.84 | $10.73 | 3,500 |
| 2022-07-27 | $9.84 | $10.73 | 500 |
| 2022-07-26 | $9.84 | $10.73 | 24,000 |
| 2022-07-25 | $9.98 | $10.88 | 500 |
| 2022-07-22 | $10.00 | $10.90 | 0 |
| 2022-07-21 | $10.00 | $10.90 | 41,500 |
| 2022-07-20 | $9.88 | $10.77 | 38,000 |
| 2022-07-19 | $9.72 | $10.60 | 1,000 |
| 2022-07-18 | $9.30 | $10.14 | 5,000 |
| 2022-07-15 | $9.47 | $10.33 | 6,500 |
| 2022-07-14 | $9.47 | $10.33 | 0 |
| 2022-07-13 | $9.47 | $10.33 | 0 |
| 2022-07-12 | $9.47 | $10.33 | 500 |
| 2022-07-11 | $9.59 | $10.46 | 1,000 |
| 2022-07-08 | $9.47 | $10.33 | 1,000 |
| 2022-07-07 | $9.54 | $10.40 | 0 |
| 2022-07-06 | $9.54 | $10.40 | 0 |
| 2022-07-05 | $9.54 | $10.40 | 500 |
| 2022-07-01 | $9.51 | $10.37 | 2,000 |
| 2022-06-30 | $9.56 | $10.42 | 5,500 |
| 2022-06-29 | $9.56 | $10.42 | 13,500 |
| 2022-06-28 | $9.53 | $10.39 | 7,000 |
| 2022-06-27 | $9.71 | $10.58 | 4,500 |
| 2022-06-24 | $9.60 | $10.46 | 3,000 |
| 2022-06-23 | $9.48 | $10.33 | 1,500 |
| 2022-06-22 | $9.53 | $10.39 | 16,000 |
| 2022-06-21 | $9.51 | $10.37 | 5,000 |
| 2022-06-17 | $9.71 | $10.59 | 500 |
| 2022-06-16 | $10.07 | $10.97 | 10,500 |
| 2022-06-15 | $9.92 | $10.81 | 4,500 |
| 2022-06-14 | $10.01 | $10.91 | 4,000 |
| 2022-06-13 | $10.08 | $10.99 | 1,000 |
| 2022-06-10 | $10.55 | $11.50 | 0 |
| 2022-06-09 | $10.55 | $11.50 | 0 |
| 2022-06-08 | $10.55 | $11.50 | 6,000 |
| 2022-06-07 | $10.55 | $11.50 | 3,500 |
| 2022-06-06 | $10.58 | $11.53 | 2,000 |
| 2022-06-03 | $10.53 | $11.49 | 1,500 |
| 2022-06-02 | $10.57 | $11.52 | 1,000 |
| 2022-06-01 | $10.41 | $11.35 | 1,000 |
| 2022-05-31 | $10.54 | $11.49 | 0 |
| 2022-05-27 | $10.54 | $11.49 | 0 |
| 2022-05-26 | $10.54 | $11.49 | 1,000 |
| 2022-05-25 | $10.49 | $11.44 | 2,000 |
| 2022-05-24 | $10.47 | $11.42 | 500 |
| 2022-05-23 | $10.47 | $11.42 | 5,500 |
| 2022-05-20 | $10.28 | $11.21 | 3,000 |
| 2022-05-19 | $10.18 | $11.10 | 2,000 |
| 2022-05-18 | $9.99 | $10.89 | 0 |
| 2022-05-17 | $9.99 | $10.89 | 0 |
| 2022-05-16 | $9.99 | $10.89 | 12,500 |
| 2022-05-13 | $10.00 | $10.90 | 5,000 |
| 2022-05-12 | $9.60 | $10.47 | 202,500 |
| 2022-05-11 | $9.77 | $10.65 | 5,500 |
| 2022-05-10 | $9.65 | $10.52 | 6,500 |
| 2022-05-09 | $9.94 | $10.84 | 0 |
| 2022-05-06 | $9.94 | $10.84 | 7,500 |
| 2022-05-05 | $9.89 | $10.79 | 1,000 |
| 2022-05-04 | $9.98 | $10.88 | 1,000 |
| 2022-05-03 | $10.04 | $10.95 | 11,000 |
| 2022-05-02 | $9.64 | $10.51 | 10,500 |
| 2022-04-29 | $9.46 | $10.31 | 5,000 |
| 2022-04-28 | $9.54 | $10.40 | 1,000 |
| 2022-04-27 | $9.11 | $9.93 | 21,000 |
| 2022-04-26 | $9.11 | $9.93 | 2,000 |
| 2022-04-25 | $9.24 | $10.08 | 76,500 |
| 2022-04-22 | $9.34 | $10.19 | 1,500 |
| 2022-04-21 | $9.67 | $10.54 | 2,000 |
| 2022-04-20 | $9.47 | $10.33 | 2,000 |
| 2022-04-19 | $9.40 | $10.25 | 0 |
| 2022-04-18 | $9.40 | $10.25 | 0 |
| 2022-04-14 | $9.40 | $10.25 | 5,000 |
| 2022-04-13 | $9.26 | $10.10 | 6,000 |
| 2022-04-12 | $9.06 | $9.88 | 1,000 |
| 2022-04-11 | $9.30 | $10.14 | 12,000 |
| 2022-04-08 | $9.73 | $10.61 | 0 |
| 2022-04-07 | $9.73 | $10.61 | 0 |
| 2022-04-06 | $9.73 | $10.61 | 12,000 |
| 2022-04-05 | $9.81 | $10.69 | 1,000 |
| 2022-04-04 | $10.06 | $10.97 | 1,500 |
| 2022-04-01 | $9.90 | $10.80 | 3,000 |
| 2022-03-31 | $10.11 | $11.02 | 7,000 |
| 2022-03-30 | $10.11 | $11.02 | 0 |
| 2022-03-29 | $10.11 | $10.90 | 79,000 |
| 2022-03-28 | $10.20 | $11.01 | 0 |
| 2022-03-25 | $10.20 | $11.01 | 13,000 |
| 2022-03-24 | $10.21 | $11.01 | 1,500 |
| 2022-03-23 | $10.12 | $10.92 | 8,500 |
| 2022-03-22 | $9.95 | $10.74 | 3,000 |
| 2022-03-21 | $9.95 | $10.74 | 1,000 |
| 2022-03-18 | $9.56 | $10.32 | 0 |
| 2022-03-17 | $9.56 | $10.32 | 3,500 |
| 2022-03-16 | $8.94 | $9.65 | 54,000 |
| 2022-03-15 | $8.94 | $9.65 | 95,000 |
| 2022-03-14 | $8.94 | $9.65 | 500 |
| 2022-03-11 | $8.94 | $9.65 | 0 |
| 2022-03-10 | $8.94 | $9.65 | 8,000 |
| 2022-03-09 | $8.95 | $9.66 | 153,000 |
| 2022-03-08 | $8.52 | $9.20 | 1,097,000 |
| 2022-03-07 | $8.53 | $9.20 | 1,034,000 |
| 2022-03-04 | $9.20 | $9.93 | 18,500 |
| 2022-03-03 | $9.28 | $10.01 | 14,000 |
| 2022-03-02 | $9.62 | $10.38 | 0 |
| 2022-03-01 | $9.62 | $10.38 | 5,000 |
| 2022-02-28 | $9.80 | $10.58 | 220,000 |
| 2022-02-25 | $9.79 | $10.56 | 5,500 |
| 2022-02-24 | $9.65 | $10.41 | 8,000 |
| 2022-02-23 | $10.17 | $10.97 | 12,500 |
| 2022-02-22 | $10.23 | $11.04 | 3,500 |
| 2022-02-18 | $10.77 | $11.62 | 1,000 |
| 2022-02-17 | $10.21 | $11.01 | 0 |
| 2022-02-16 | $10.21 | $11.01 | 500 |
| 2022-02-15 | $9.90 | $10.68 | 30,500 |
| 2022-02-14 | $10.44 | $11.26 | 0 |
| 2022-02-11 | $10.44 | $11.26 | 0 |
| 2022-02-10 | $10.44 | $11.26 | 5,500 |
| 2022-02-09 | $10.23 | $11.04 | 0 |
| 2022-02-08 | $10.23 | $11.04 | 1,500 |
| 2022-02-07 | $10.08 | $10.88 | 2,500 |
| 2022-02-04 | $10.37 | $11.19 | 0 |
| 2022-02-03 | $10.37 | $11.19 | 0 |
| 2022-02-02 | $10.37 | $11.19 | 28,000 |
| 2022-02-01 | $10.23 | $11.04 | 10,000 |
| 2022-01-31 | $10.40 | $11.22 | 7,500 |
| 2022-01-28 | $10.35 | $11.16 | 6,500 |
| 2022-01-27 | $10.59 | $11.42 | 10,000 |
| 2022-01-26 | $11.02 | $11.89 | 0 |
| 2022-01-25 | $11.02 | $11.89 | 3,000 |
| 2022-01-24 | $10.87 | $11.73 | 3,500 |
| 2022-01-21 | $11.02 | $11.89 | 80,000 |
| 2022-01-20 | $11.29 | $12.18 | 2,500 |
| 2022-01-19 | $11.07 | $11.94 | 1,000 |
| 2022-01-18 | $11.51 | $12.42 | 7,000 |
| 2022-01-14 | $12.14 | $13.10 | 9,500 |
| 2022-01-13 | $12.13 | $13.09 | 10,500 |
| 2022-01-12 | $12.09 | $13.04 | 6,000 |
| 2022-01-11 | $11.85 | $12.78 | 1,000 |
| 2022-01-10 | $11.66 | $12.58 | 0 |
| 2022-01-07 | $11.66 | $12.58 | 1,000 |
| 2022-01-06 | $11.68 | $12.60 | 0 |
| 2022-01-05 | $11.68 | $12.60 | 6,500 |
| 2022-01-04 | $11.30 | $12.19 | 2,000 |
| 2022-01-03 | $10.88 | $11.74 | 3,000 |