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
- 1996-06-26 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 | $5.75 | $18.34 | 0 |
| 2022-12-29 | $5.75 | $18.34 | 0 |
| 2022-12-28 | $5.75 | $18.34 | 0 |
| 2022-12-27 | $5.75 | $18.34 | 0 |
| 2022-12-23 | $5.75 | $18.34 | 0 |
| 2022-12-22 | $5.75 | $18.34 | 4,600 |
| 2022-12-21 | $7.00 | $22.32 | 0 |
| 2022-12-20 | $7.00 | $22.32 | 0 |
| 2022-12-19 | $7.00 | $22.32 | 0 |
| 2022-12-16 | $7.00 | $22.32 | 0 |
| 2022-12-15 | $7.00 | $22.32 | 0 |
| 2022-12-14 | $7.00 | $22.32 | 0 |
| 2022-12-13 | $7.00 | $22.32 | 0 |
| 2022-12-12 | $7.00 | $22.32 | 0 |
| 2022-12-09 | $7.00 | $22.32 | 0 |
| 2022-12-08 | $7.00 | $22.32 | 0 |
| 2022-12-07 | $7.00 | $22.32 | 0 |
| 2022-12-06 | $7.00 | $22.32 | 300 |
| 2022-12-05 | $6.80 | $21.68 | 0 |
| 2022-12-02 | $6.80 | $21.68 | 0 |
| 2022-12-01 | $6.80 | $21.68 | 0 |
| 2022-11-30 | $6.80 | $21.68 | 0 |
| 2022-11-29 | $6.80 | $21.68 | 0 |
| 2022-11-28 | $6.80 | $21.68 | 0 |
| 2022-11-25 | $6.80 | $21.68 | 0 |
| 2022-11-23 | $6.80 | $21.68 | 0 |
| 2022-11-22 | $6.80 | $21.68 | 100 |
| 2022-11-21 | $6.96 | $22.19 | 0 |
| 2022-11-18 | $6.96 | $22.19 | 0 |
| 2022-11-17 | $6.96 | $22.19 | 0 |
| 2022-11-16 | $6.96 | $22.19 | 0 |
| 2022-11-15 | $6.96 | $22.19 | 0 |
| 2022-11-14 | $6.96 | $22.19 | 0 |
| 2022-11-11 | $6.96 | $22.19 | 0 |
| 2022-11-10 | $6.96 | $22.19 | 0 |
| 2022-11-09 | $6.96 | $22.19 | 0 |
| 2022-11-08 | $6.96 | $22.19 | 0 |
| 2022-11-07 | $6.96 | $22.19 | 0 |
| 2022-11-04 | $6.96 | $22.19 | 0 |
| 2022-11-03 | $6.96 | $22.19 | 0 |
| 2022-11-02 | $6.96 | $22.19 | 0 |
| 2022-11-01 | $6.96 | $22.19 | 0 |
| 2022-10-31 | $6.96 | $22.19 | 0 |
| 2022-10-28 | $6.96 | $22.19 | 0 |
| 2022-10-27 | $6.96 | $22.19 | 0 |
| 2022-10-26 | $6.96 | $22.19 | 0 |
| 2022-10-25 | $6.96 | $22.19 | 1,200 |
| 2022-10-24 | $6.95 | $22.16 | 200 |
| 2022-10-21 | $6.96 | $22.19 | 1,200 |
| 2022-10-20 | $6.90 | $22.00 | 0 |
| 2022-10-19 | $6.90 | $22.00 | 200 |
| 2022-10-18 | $6.91 | $22.03 | 700 |
| 2022-10-17 | $6.90 | $22.00 | 0 |
| 2022-10-14 | $6.90 | $22.00 | 0 |
| 2022-10-13 | $6.90 | $22.00 | 200 |
| 2022-10-12 | $6.98 | $22.26 | 1,100 |
| 2022-10-11 | $7.25 | $23.12 | 0 |
| 2022-10-10 | $7.25 | $23.12 | 0 |
| 2022-10-07 | $7.25 | $23.12 | 0 |
| 2022-10-06 | $7.25 | $23.12 | 0 |
| 2022-10-05 | $7.25 | $23.12 | 0 |
| 2022-10-04 | $7.25 | $23.12 | 300 |
| 2022-10-03 | $7.10 | $22.64 | 0 |
| 2022-09-30 | $7.10 | $22.64 | 100 |
| 2022-09-29 | $7.00 | $22.32 | 0 |
| 2022-09-28 | $7.00 | $22.32 | 0 |
| 2022-09-27 | $7.00 | $22.32 | 0 |
| 2022-09-26 | $7.00 | $22.32 | 400 |
| 2022-09-23 | $7.70 | $24.55 | 0 |
| 2022-09-22 | $7.70 | $24.55 | 0 |
| 2022-09-21 | $7.70 | $24.55 | 0 |
| 2022-09-20 | $7.70 | $24.55 | 0 |
| 2022-09-19 | $7.70 | $24.55 | 0 |
| 2022-09-16 | $7.70 | $24.55 | 0 |
| 2022-09-15 | $7.70 | $24.55 | 0 |
| 2022-09-14 | $7.70 | $24.55 | 0 |
| 2022-09-13 | $7.70 | $24.55 | 0 |
| 2022-09-12 | $7.70 | $24.55 | 0 |
| 2022-09-09 | $7.70 | $24.55 | 300 |
| 2022-09-08 | $7.49 | $23.88 | 100 |
| 2022-09-07 | $7.66 | $24.43 | 0 |
| 2022-09-06 | $7.66 | $24.43 | 0 |
| 2022-09-02 | $7.66 | $24.43 | 100 |
| 2022-09-01 | $7.75 | $24.71 | 200 |
| 2022-08-31 | $7.98 | $25.45 | 0 |
| 2022-08-30 | $7.98 | $25.45 | 0 |
| 2022-08-29 | $7.98 | $25.45 | 0 |
| 2022-08-26 | $7.98 | $25.45 | 0 |
| 2022-08-25 | $7.98 | $25.45 | 0 |
| 2022-08-24 | $7.98 | $25.45 | 0 |
| 2022-08-23 | $7.98 | $25.45 | 400 |
| 2022-08-22 | $7.97 | $25.41 | 0 |
| 2022-08-19 | $7.97 | $25.41 | 0 |
| 2022-08-18 | $7.97 | $25.41 | 100 |
| 2022-08-17 | $7.97 | $25.41 | 0 |
| 2022-08-16 | $7.97 | $25.41 | 0 |
| 2022-08-15 | $7.97 | $25.41 | 0 |
| 2022-08-12 | $7.97 | $25.41 | 1,400 |
| 2022-08-11 | $7.40 | $23.60 | 0 |
| 2022-08-10 | $7.40 | $23.60 | 300 |
| 2022-08-09 | $7.25 | $23.12 | 100 |
| 2022-08-08 | $6.93 | $22.10 | 300 |
| 2022-08-05 | $6.93 | $22.10 | 0 |
| 2022-08-04 | $6.93 | $22.10 | 0 |
| 2022-08-03 | $6.93 | $22.10 | 1,000 |
| 2022-08-02 | $6.50 | $20.73 | 0 |
| 2022-08-01 | $6.50 | $20.73 | 0 |
| 2022-07-29 | $6.50 | $20.73 | 600 |
| 2022-07-28 | $6.95 | $22.16 | 0 |
| 2022-07-27 | $6.95 | $22.16 | 0 |
| 2022-07-26 | $6.95 | $22.16 | 0 |
| 2022-07-25 | $6.95 | $22.16 | 200 |
| 2022-07-22 | $7.00 | $22.32 | 0 |
| 2022-07-21 | $7.00 | $22.32 | 400 |
| 2022-07-20 | $6.75 | $21.52 | 800 |
| 2022-07-19 | $7.00 | $22.32 | 1,000 |
| 2022-07-18 | $7.02 | $22.39 | 0 |
| 2022-07-15 | $7.02 | $22.39 | 1,100 |
| 2022-07-14 | $7.05 | $22.48 | 900 |
| 2022-07-13 | $7.14 | $22.77 | 0 |
| 2022-07-12 | $7.14 | $22.77 | 300 |
| 2022-07-11 | $7.05 | $22.48 | 300 |
| 2022-07-08 | $7.00 | $22.32 | 200 |
| 2022-07-07 | $7.00 | $22.32 | 0 |
| 2022-07-06 | $7.00 | $22.32 | 100 |
| 2022-07-05 | $7.00 | $22.32 | 0 |
| 2022-07-01 | $7.00 | $22.32 | 300 |
| 2022-06-30 | $7.00 | $22.32 | 300 |
| 2022-06-29 | $6.99 | $22.29 | 0 |
| 2022-06-28 | $6.99 | $22.29 | 300 |
| 2022-06-27 | $7.91 | $25.22 | 0 |
| 2022-06-24 | $7.91 | $25.22 | 0 |
| 2022-06-23 | $7.91 | $25.22 | 0 |
| 2022-06-22 | $7.91 | $25.22 | 0 |
| 2022-06-21 | $7.91 | $25.22 | 0 |
| 2022-06-17 | $7.91 | $25.22 | 200 |
| 2022-06-16 | $7.38 | $23.53 | 1,000 |
| 2022-06-15 | $7.75 | $24.71 | 0 |
| 2022-06-14 | $7.75 | $24.71 | 400 |
| 2022-06-13 | $8.72 | $27.81 | 0 |
| 2022-06-10 | $8.72 | $27.81 | 600 |
| 2022-06-09 | $8.72 | $27.81 | 0 |
| 2022-06-08 | $8.72 | $27.81 | 0 |
| 2022-06-07 | $8.72 | $27.81 | 0 |
| 2022-06-06 | $8.72 | $27.81 | 0 |
| 2022-06-03 | $8.72 | $27.81 | 700 |
| 2022-06-02 | $8.00 | $25.51 | 0 |
| 2022-06-01 | $8.00 | $25.51 | 700 |
| 2022-05-31 | $7.40 | $23.60 | 100 |
| 2022-05-27 | $7.64 | $24.36 | 100 |
| 2022-05-26 | $7.10 | $22.64 | 0 |
| 2022-05-25 | $7.10 | $22.64 | 0 |
| 2022-05-24 | $7.10 | $22.64 | 0 |
| 2022-05-23 | $7.10 | $22.64 | 100 |
| 2022-05-20 | $7.10 | $22.64 | 6,400 |
| 2022-05-19 | $7.70 | $24.55 | 200 |
| 2022-05-18 | $7.60 | $24.24 | 3,300 |
| 2022-05-17 | $8.00 | $25.51 | 1,800 |
| 2022-05-16 | $7.80 | $24.87 | 5,200 |
| 2022-05-13 | $6.25 | $19.93 | 0 |
| 2022-05-12 | $6.25 | $19.93 | 0 |
| 2022-05-11 | $6.25 | $19.93 | 200 |
| 2022-05-10 | $6.96 | $22.19 | 0 |
| 2022-05-09 | $6.96 | $22.19 | 0 |
| 2022-05-06 | $6.96 | $22.19 | 100 |
| 2022-05-05 | $7.00 | $22.32 | 0 |
| 2022-05-04 | $7.00 | $22.32 | 200 |
| 2022-05-03 | $7.00 | $22.32 | 0 |
| 2022-05-02 | $7.00 | $22.32 | 1,800 |
| 2022-04-29 | $7.05 | $22.48 | 200 |
| 2022-04-28 | $7.50 | $23.92 | 2,800 |
| 2022-04-27 | $7.50 | $23.92 | 0 |
| 2022-04-26 | $7.50 | $23.92 | 100 |
| 2022-04-25 | $7.87 | $25.10 | 0 |
| 2022-04-22 | $7.87 | $25.10 | 0 |
| 2022-04-21 | $7.87 | $25.10 | 0 |
| 2022-04-20 | $7.87 | $25.10 | 100 |
| 2022-04-19 | $7.87 | $25.10 | 0 |
| 2022-04-18 | $7.87 | $25.10 | 100 |
| 2022-04-14 | $7.48 | $23.85 | 0 |
| 2022-04-13 | $7.48 | $23.85 | 0 |
| 2022-04-12 | $7.48 | $23.85 | 0 |
| 2022-04-11 | $7.48 | $23.85 | 0 |
| 2022-04-08 | $7.48 | $23.85 | 0 |
| 2022-04-07 | $7.48 | $23.85 | 0 |
| 2022-04-06 | $7.48 | $23.85 | 0 |
| 2022-04-05 | $7.48 | $23.85 | 0 |
| 2022-04-04 | $7.48 | $23.85 | 0 |
| 2022-04-01 | $7.48 | $23.85 | 100 |
| 2022-03-31 | $7.50 | $23.92 | 0 |
| 2022-03-30 | $7.50 | $23.92 | 0 |
| 2022-03-29 | $7.50 | $23.92 | 0 |
| 2022-03-28 | $7.50 | $23.92 | 0 |
| 2022-03-25 | $7.50 | $23.92 | 0 |
| 2022-03-24 | $7.50 | $23.92 | 0 |
| 2022-03-23 | $7.50 | $23.92 | 200 |
| 2022-03-22 | $7.50 | $23.92 | 0 |
| 2022-03-21 | $7.50 | $23.92 | 300 |
| 2022-03-18 | $7.99 | $25.48 | 200 |
| 2022-03-17 | $7.52 | $23.98 | 1,700 |
| 2022-03-16 | $7.10 | $22.64 | 500 |
| 2022-03-15 | $7.95 | $25.35 | 0 |
| 2022-03-14 | $7.95 | $25.35 | 0 |
| 2022-03-11 | $7.95 | $25.35 | 100 |
| 2022-03-10 | $7.00 | $22.32 | 1,200 |
| 2022-03-09 | $6.62 | $21.11 | 1,500 |
| 2022-03-08 | $7.87 | $25.10 | 100 |
| 2022-03-07 | $7.50 | $23.92 | 0 |
| 2022-03-04 | $7.50 | $23.92 | 700 |
| 2022-03-03 | $8.72 | $27.81 | 0 |
| 2022-03-02 | $8.72 | $27.81 | 0 |
| 2022-03-01 | $8.72 | $27.81 | 0 |
| 2022-02-28 | $8.72 | $27.81 | 0 |
| 2022-02-25 | $8.72 | $27.81 | 0 |
| 2022-02-24 | $8.72 | $27.81 | 1,500 |
| 2022-02-23 | $8.61 | $27.46 | 100 |
| 2022-02-22 | $7.52 | $23.98 | 900 |
| 2022-02-18 | $7.52 | $23.98 | 0 |
| 2022-02-17 | $7.52 | $23.98 | 300 |
| 2022-02-16 | $8.64 | $27.55 | 400 |
| 2022-02-15 | $8.76 | $27.93 | 0 |
| 2022-02-14 | $8.76 | $27.93 | 400 |
| 2022-02-11 | $8.47 | $27.01 | 300 |
| 2022-02-10 | $7.81 | $24.90 | 200 |
| 2022-02-09 | $7.82 | $24.94 | 700 |
| 2022-02-08 | $7.99 | $25.48 | 0 |
| 2022-02-07 | $7.99 | $25.48 | 400 |
| 2022-02-04 | $7.86 | $25.06 | 500 |
| 2022-02-03 | $7.90 | $25.19 | 600 |
| 2022-02-02 | $7.99 | $25.48 | 0 |
| 2022-02-01 | $7.99 | $25.48 | 200 |
| 2022-01-31 | $7.99 | $25.48 | 100 |
| 2022-01-28 | $7.50 | $23.92 | 0 |
| 2022-01-27 | $7.50 | $23.92 | 300 |
| 2022-01-26 | $7.50 | $23.92 | 300 |
| 2022-01-25 | $8.96 | $28.57 | 0 |
| 2022-01-24 | $8.96 | $28.57 | 2,800 |
| 2022-01-21 | $7.64 | $24.36 | 1,400 |
| 2022-01-20 | $8.25 | $26.31 | 700 |
| 2022-01-19 | $8.35 | $26.63 | 200 |
| 2022-01-18 | $8.85 | $28.22 | 0 |
| 2022-01-14 | $8.85 | $28.22 | 3,000 |
| 2022-01-13 | $8.70 | $27.74 | 0 |
| 2022-01-12 | $8.70 | $27.74 | 100 |
| 2022-01-11 | $8.75 | $27.90 | 0 |
| 2022-01-10 | $8.75 | $27.90 | 600 |
| 2022-01-07 | $8.67 | $27.65 | 2,600 |
| 2022-01-06 | $8.60 | $27.42 | 2,500 |
| 2022-01-05 | $8.85 | $28.22 | 800 |
| 2022-01-04 | $8.85 | $28.22 | 4,200 |
| 2022-01-03 | $9.79 | $31.22 | 1,400 |