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
- 2010-10-15 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 | $8.40 | $11.35 | 8,500 |
| 2022-12-29 | $8.59 | $11.61 | 3,800 |
| 2022-12-28 | $8.36 | $11.22 | 6,100 |
| 2022-12-27 | $8.09 | $10.86 | 9,700 |
| 2022-12-23 | $8.72 | $11.70 | 42,400 |
| 2022-12-22 | $8.58 | $11.51 | 6,900 |
| 2022-12-21 | $8.23 | $11.04 | 26,400 |
| 2022-12-20 | $8.42 | $11.30 | 32,100 |
| 2022-12-19 | $8.19 | $10.99 | 7,400 |
| 2022-12-16 | $7.97 | $10.70 | 13,100 |
| 2022-12-15 | $7.90 | $10.60 | 4,000 |
| 2022-12-14 | $7.89 | $10.59 | 5,800 |
| 2022-12-13 | $7.76 | $10.41 | 17,400 |
| 2022-12-12 | $7.53 | $10.10 | 1,900 |
| 2022-12-09 | $8.02 | $10.76 | 4,600 |
| 2022-12-08 | $8.15 | $10.94 | 4,200 |
| 2022-12-07 | $8.16 | $10.95 | 8,800 |
| 2022-12-06 | $7.98 | $10.71 | 3,500 |
| 2022-12-05 | $8.17 | $10.96 | 4,000 |
| 2022-12-02 | $8.68 | $11.65 | 9,800 |
| 2022-12-01 | $8.52 | $11.43 | 24,500 |
| 2022-11-30 | $8.21 | $11.02 | 95,600 |
| 2022-11-29 | $8.41 | $11.29 | 14,000 |
| 2022-11-28 | $8.15 | $10.94 | 4,500 |
| 2022-11-25 | $8.21 | $11.02 | 18,000 |
| 2022-11-23 | $7.76 | $10.41 | 44,600 |
| 2022-11-22 | $7.86 | $10.55 | 4,100 |
| 2022-11-21 | $8.54 | $11.46 | 8,700 |
| 2022-11-18 | $8.32 | $11.16 | 5,000 |
| 2022-11-17 | $8.40 | $11.27 | 3,300 |
| 2022-11-16 | $8.20 | $11.00 | 4,400 |
| 2022-11-15 | $9.19 | $12.33 | 8,200 |
| 2022-11-14 | $8.97 | $12.04 | 4,900 |
| 2022-11-11 | $8.76 | $11.76 | 15,400 |
| 2022-11-10 | $8.83 | $11.85 | 33,000 |
| 2022-11-09 | $9.40 | $12.61 | 900 |
| 2022-11-08 | $9.42 | $12.64 | 4,400 |
| 2022-11-07 | $9.43 | $12.65 | 2,200 |
| 2022-11-04 | $9.16 | $12.29 | 11,300 |
| 2022-11-03 | $9.36 | $12.56 | 3,300 |
| 2022-11-02 | $9.25 | $12.41 | 7,800 |
| 2022-11-01 | $9.60 | $12.88 | 2,200 |
| 2022-10-31 | $9.50 | $12.75 | 2,300 |
| 2022-10-28 | $9.15 | $12.28 | 1,100 |
| 2022-10-27 | $9.08 | $12.18 | 900 |
| 2022-10-26 | $8.57 | $11.50 | 1,300 |
| 2022-10-25 | $8.64 | $11.59 | 99,000 |
| 2022-10-24 | $9.01 | $12.09 | 5,300 |
| 2022-10-21 | $9.44 | $12.67 | 111,800 |
| 2022-10-20 | $9.34 | $12.53 | 110,300 |
| 2022-10-19 | $9.22 | $12.37 | 112,500 |
| 2022-10-18 | $9.08 | $12.18 | 4,000 |
| 2022-10-17 | $8.89 | $11.93 | 4,000 |
| 2022-10-14 | $8.67 | $11.63 | 800 |
| 2022-10-13 | $8.82 | $11.84 | 1,400 |
| 2022-10-12 | $8.74 | $11.73 | 1,700 |
| 2022-10-11 | $8.80 | $11.81 | 3,400 |
| 2022-10-10 | $8.94 | $12.00 | 1,200 |
| 2022-10-07 | $8.94 | $11.92 | 1,300 |
| 2022-10-06 | $8.80 | $11.73 | 4,700 |
| 2022-10-05 | $8.82 | $11.76 | 1,900 |
| 2022-10-04 | $8.73 | $11.64 | 3,900 |
| 2022-10-03 | $8.77 | $11.69 | 2,200 |
| 2022-09-30 | $8.22 | $10.96 | 2,900 |
| 2022-09-29 | $7.99 | $10.65 | 1,100 |
| 2022-09-28 | $8.27 | $11.03 | 4,400 |
| 2022-09-27 | $8.17 | $10.89 | 35,000 |
| 2022-09-26 | $8.40 | $11.20 | 5,900 |
| 2022-09-23 | $8.68 | $11.57 | 2,000 |
| 2022-09-22 | $8.74 | $11.65 | 4,000 |
| 2022-09-21 | $8.60 | $11.47 | 2,400 |
| 2022-09-20 | $8.50 | $11.33 | 2,300 |
| 2022-09-19 | $8.45 | $11.27 | 2,100 |
| 2022-09-16 | $7.98 | $10.64 | 2,700 |
| 2022-09-15 | $8.11 | $10.81 | 800 |
| 2022-09-14 | $8.32 | $11.09 | 2,800 |
| 2022-09-13 | $8.35 | $11.13 | 1,900 |
| 2022-09-12 | $8.59 | $11.45 | 1,700 |
| 2022-09-09 | $8.43 | $11.24 | 3,600 |
| 2022-09-08 | $8.18 | $10.91 | 1,200 |
| 2022-09-07 | $8.00 | $10.67 | 1,800 |
| 2022-09-06 | $8.10 | $10.80 | 2,300 |
| 2022-09-02 | $8.36 | $11.15 | 1,700 |
| 2022-09-01 | $8.29 | $11.05 | 1,500 |
| 2022-08-31 | $8.23 | $10.97 | 3,600 |
| 2022-08-30 | $8.54 | $11.39 | 2,500 |
| 2022-08-29 | $8.61 | $11.48 | 1,800 |
| 2022-08-26 | $8.55 | $11.40 | 8,400 |
| 2022-08-25 | $8.54 | $11.39 | 17,000 |
| 2022-08-24 | $8.55 | $11.40 | 2,300 |
| 2022-08-23 | $8.30 | $11.07 | 2,500 |
| 2022-08-22 | $8.19 | $10.92 | 3,000 |
| 2022-08-19 | $7.85 | $10.47 | 4,900 |
| 2022-08-18 | $7.75 | $10.33 | 11,000 |
| 2022-08-17 | $8.03 | $10.71 | 1,900 |
| 2022-08-16 | $8.09 | $10.79 | 1,100 |
| 2022-08-15 | $8.09 | $10.79 | 2,900 |
| 2022-08-12 | $8.31 | $11.08 | 8,500 |
| 2022-08-11 | $8.06 | $10.75 | 3,000 |
| 2022-08-10 | $8.38 | $11.17 | 2,700 |
| 2022-08-09 | $8.08 | $10.77 | 32,000 |
| 2022-08-08 | $8.33 | $11.11 | 3,500 |
| 2022-08-05 | $8.26 | $11.01 | 1,800 |
| 2022-08-04 | $8.12 | $10.83 | 2,900 |
| 2022-08-03 | $8.06 | $10.75 | 1,900 |
| 2022-08-02 | $8.05 | $10.73 | 13,800 |
| 2022-08-01 | $8.13 | $10.84 | 4,400 |
| 2022-07-29 | $8.07 | $10.76 | 2,300 |
| 2022-07-28 | $7.80 | $10.40 | 1,300 |
| 2022-07-27 | $7.52 | $10.03 | 2,400 |
| 2022-07-26 | $7.27 | $9.69 | 3,900 |
| 2022-07-25 | $7.35 | $9.80 | 15,100 |
| 2022-07-22 | $7.21 | $9.61 | 2,400 |
| 2022-07-21 | $7.02 | $9.36 | 8,600 |
| 2022-07-20 | $7.06 | $9.41 | 4,000 |
| 2022-07-19 | $7.40 | $9.87 | 2,100 |
| 2022-07-18 | $7.27 | $9.69 | 5,000 |
| 2022-07-15 | $7.36 | $9.81 | 2,800 |
| 2022-07-14 | $7.19 | $9.59 | 6,000 |
| 2022-07-13 | $7.29 | $9.72 | 5,800 |
| 2022-07-12 | $7.16 | $9.55 | 1,600 |
| 2022-07-11 | $7.21 | $9.61 | 17,800 |
| 2022-07-08 | $7.35 | $9.80 | 40,400 |
| 2022-07-07 | $7.40 | $9.87 | 33,200 |
| 2022-07-06 | $7.20 | $9.60 | 8,200 |
| 2022-07-05 | $6.86 | $9.15 | 7,900 |
| 2022-07-01 | $7.08 | $9.44 | 5,700 |
| 2022-06-30 | $7.04 | $9.31 | 9,600 |
| 2022-06-29 | $7.08 | $9.36 | 1,200 |
| 2022-06-28 | $7.14 | $9.44 | 2,000 |
| 2022-06-27 | $7.36 | $9.73 | 23,800 |
| 2022-06-24 | $7.17 | $9.48 | 4,400 |
| 2022-06-23 | $7.37 | $9.74 | 15,500 |
| 2022-06-22 | $7.34 | $9.70 | 5,400 |
| 2022-06-21 | $7.24 | $9.57 | 3,700 |
| 2022-06-17 | $7.42 | $9.81 | 2,400 |
| 2022-06-16 | $7.36 | $9.73 | 2,600 |
| 2022-06-15 | $7.62 | $10.07 | 4,700 |
| 2022-06-14 | $7.17 | $9.48 | 10,000 |
| 2022-06-13 | $7.29 | $9.64 | 6,100 |
| 2022-06-10 | $7.80 | $10.31 | 9,500 |
| 2022-06-09 | $7.83 | $10.35 | 2,200 |
| 2022-06-08 | $8.19 | $10.83 | 1,300 |
| 2022-06-07 | $8.22 | $10.87 | 10,700 |
| 2022-06-06 | $8.72 | $11.53 | 2,600 |
| 2022-06-03 | $8.81 | $11.65 | 3,800 |
| 2022-06-02 | $8.65 | $11.44 | 3,700 |
| 2022-06-01 | $8.71 | $11.52 | 8,500 |
| 2022-05-31 | $8.05 | $10.64 | 3,700 |
| 2022-05-27 | $8.24 | $10.89 | 2,000 |
| 2022-05-26 | $8.44 | $11.16 | 3,900 |
| 2022-05-25 | $8.27 | $10.93 | 60,100 |
| 2022-05-24 | $8.18 | $10.81 | 62,700 |
| 2022-05-23 | $8.34 | $11.03 | 11,100 |
| 2022-05-20 | $8.30 | $10.97 | 9,500 |
| 2022-05-19 | $7.14 | $9.44 | 10,600 |
| 2022-05-18 | $7.54 | $9.97 | 700 |
| 2022-05-17 | $7.57 | $10.01 | 6,400 |
| 2022-05-16 | $7.35 | $9.72 | 4,500 |
| 2022-05-13 | $7.37 | $9.74 | 4,200 |
| 2022-05-12 | $7.36 | $9.73 | 10,900 |
| 2022-05-11 | $7.09 | $9.37 | 47,200 |
| 2022-05-10 | $7.04 | $9.31 | 30,400 |
| 2022-05-09 | $7.07 | $9.35 | 17,000 |
| 2022-05-06 | $7.12 | $9.41 | 10,800 |
| 2022-05-05 | $7.05 | $9.32 | 24,400 |
| 2022-05-04 | $7.60 | $10.05 | 4,900 |
| 2022-05-03 | $7.40 | $9.78 | 5,900 |
| 2022-05-02 | $7.34 | $9.70 | 4,500 |
| 2022-04-29 | $7.95 | $10.51 | 8,300 |
| 2022-04-28 | $7.79 | $10.30 | 5,100 |
| 2022-04-27 | $7.53 | $9.96 | 31,900 |
| 2022-04-26 | $7.87 | $10.40 | 900 |
| 2022-04-25 | $7.47 | $9.88 | 12,100 |
| 2022-04-22 | $7.99 | $10.56 | 3,000 |
| 2022-04-21 | $8.37 | $11.07 | 3,700 |
| 2022-04-20 | $8.26 | $10.92 | 3,000 |
| 2022-04-19 | $8.18 | $10.81 | 7,000 |
| 2022-04-18 | $8.35 | $11.04 | 10,900 |
| 2022-04-14 | $8.21 | $10.85 | 1,600 |
| 2022-04-13 | $8.45 | $11.17 | 2,100 |
| 2022-04-12 | $8.37 | $11.07 | 1,700 |
| 2022-04-11 | $8.31 | $10.99 | 2,300 |
| 2022-04-08 | $8.15 | $10.77 | 3,600 |
| 2022-04-07 | $8.10 | $10.71 | 9,900 |
| 2022-04-06 | $8.15 | $10.77 | 2,200 |
| 2022-04-05 | $8.39 | $11.09 | 2,700 |
| 2022-04-04 | $8.44 | $11.16 | 24,100 |
| 2022-04-01 | $8.44 | $11.16 | 11,800 |
| 2022-03-31 | $8.06 | $10.57 | 900 |
| 2022-03-30 | $8.09 | $10.61 | 2,100 |
| 2022-03-29 | $7.95 | $10.43 | 3,100 |
| 2022-03-28 | $8.20 | $10.75 | 7,600 |
| 2022-03-25 | $8.21 | $10.77 | 5,200 |
| 2022-03-24 | $7.92 | $10.39 | 11,600 |
| 2022-03-23 | $7.65 | $10.03 | 4,800 |
| 2022-03-22 | $7.36 | $9.65 | 9,000 |
| 2022-03-21 | $7.21 | $9.46 | 677,200 |
| 2022-03-18 | $6.88 | $9.02 | 3,300 |
| 2022-03-17 | $6.88 | $9.02 | 3,000 |
| 2022-03-16 | $6.54 | $8.58 | 2,400 |
| 2022-03-15 | $6.44 | $8.45 | 2,000 |
| 2022-03-14 | $6.31 | $8.28 | 3,100 |
| 2022-03-11 | $6.34 | $8.32 | 600 |
| 2022-03-10 | $6.46 | $8.47 | 4,000 |
| 2022-03-09 | $6.69 | $8.77 | 6,800 |
| 2022-03-08 | $6.55 | $8.59 | 25,600 |
| 2022-03-07 | $6.41 | $8.41 | 4,100 |
| 2022-03-04 | $6.37 | $8.35 | 15,600 |
| 2022-03-03 | $6.61 | $8.67 | 9,600 |
| 2022-03-02 | $6.80 | $8.92 | 11,000 |
| 2022-03-01 | $6.58 | $8.63 | 5,500 |
| 2022-02-28 | $6.22 | $8.16 | 3,700 |
| 2022-02-25 | $6.65 | $8.72 | 18,400 |
| 2022-02-24 | $6.35 | $8.33 | 6,900 |
| 2022-02-23 | $6.56 | $8.60 | 8,600 |
| 2022-02-22 | $6.51 | $8.54 | 4,000 |
| 2022-02-18 | $6.38 | $8.37 | 3,000 |
| 2022-02-17 | $6.22 | $8.16 | 13,100 |
| 2022-02-16 | $6.50 | $8.53 | 23,700 |
| 2022-02-15 | $6.13 | $8.04 | 8,100 |
| 2022-02-14 | $6.17 | $8.09 | 2,600 |
| 2022-02-11 | $5.92 | $7.76 | 77,800 |
| 2022-02-10 | $6.06 | $7.95 | 20,400 |
| 2022-02-09 | $5.98 | $7.84 | 900 |
| 2022-02-08 | $6.10 | $8.00 | 9,400 |
| 2022-02-07 | $6.16 | $8.08 | 5,900 |
| 2022-02-04 | $5.82 | $7.63 | 3,700 |
| 2022-02-03 | $5.83 | $7.65 | 4,400 |
| 2022-02-02 | $5.81 | $7.62 | 172,700 |
| 2022-02-01 | $5.88 | $7.71 | 7,500 |
| 2022-01-31 | $5.88 | $7.71 | 17,300 |
| 2022-01-28 | $5.63 | $7.38 | 17,500 |
| 2022-01-27 | $5.57 | $7.31 | 11,600 |
| 2022-01-26 | $5.47 | $7.17 | 3,900 |
| 2022-01-25 | $5.39 | $7.07 | 5,400 |
| 2022-01-24 | $5.26 | $6.90 | 20,700 |
| 2022-01-21 | $5.37 | $7.04 | 11,800 |
| 2022-01-20 | $5.36 | $7.03 | 11,000 |
| 2022-01-19 | $5.16 | $6.77 | 4,100 |
| 2022-01-18 | $5.01 | $6.57 | 45,100 |
| 2022-01-14 | $5.20 | $6.82 | 13,900 |
| 2022-01-13 | $4.94 | $6.48 | 11,800 |
| 2022-01-12 | $4.83 | $6.33 | 1,000 |
| 2022-01-11 | $4.80 | $6.30 | 1,800 |
| 2022-01-10 | $4.73 | $6.20 | 47,500 |
| 2022-01-07 | $4.83 | $6.33 | 25,000 |
| 2022-01-06 | $4.71 | $6.18 | 28,700 |
| 2022-01-05 | $4.72 | $6.19 | 7,400 |
| 2022-01-04 | $4.77 | $6.26 | 3,900 |
| 2022-01-03 | $4.84 | $6.35 | 21,900 |