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
- 2020-01-21 to 2026-08-28
- 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 | $8.26 | $8.64 | 0 |
| 2022-12-29 | $8.26 | $8.64 | 0 |
| 2022-12-28 | $8.26 | $8.64 | 0 |
| 2022-12-27 | $8.26 | $8.64 | 1,000 |
| 2022-12-23 | $7.70 | $8.06 | 0 |
| 2022-12-22 | $7.70 | $8.06 | 0 |
| 2022-12-21 | $7.70 | $8.06 | 0 |
| 2022-12-20 | $7.70 | $8.06 | 0 |
| 2022-12-19 | $7.70 | $8.06 | 0 |
| 2022-12-16 | $7.70 | $8.06 | 0 |
| 2022-12-15 | $7.70 | $8.06 | 0 |
| 2022-12-14 | $7.70 | $8.06 | 0 |
| 2022-12-13 | $7.70 | $8.06 | 0 |
| 2022-12-12 | $7.70 | $8.06 | 0 |
| 2022-12-09 | $7.70 | $8.06 | 0 |
| 2022-12-08 | $7.70 | $8.06 | 104 |
| 2022-12-07 | $8.01 | $8.38 | 0 |
| 2022-12-06 | $8.01 | $8.38 | 0 |
| 2022-12-05 | $8.01 | $8.38 | 178 |
| 2022-12-02 | $8.18 | $8.56 | 100 |
| 2022-12-01 | $7.95 | $8.31 | 0 |
| 2022-11-30 | $7.95 | $8.31 | 0 |
| 2022-11-29 | $7.95 | $8.31 | 0 |
| 2022-11-28 | $7.95 | $8.31 | 272 |
| 2022-11-25 | $7.62 | $7.97 | 0 |
| 2022-11-23 | $7.62 | $7.97 | 0 |
| 2022-11-22 | $7.62 | $7.97 | 0 |
| 2022-11-21 | $7.62 | $7.97 | 383 |
| 2022-11-18 | $8.00 | $8.37 | 0 |
| 2022-11-17 | $8.00 | $8.37 | 0 |
| 2022-11-16 | $8.00 | $8.37 | 0 |
| 2022-11-15 | $8.00 | $8.37 | 1,180 |
| 2022-11-14 | $7.56 | $7.91 | 0 |
| 2022-11-11 | $7.56 | $7.91 | 0 |
| 2022-11-10 | $7.56 | $7.91 | 799 |
| 2022-11-09 | $7.37 | $7.71 | 694 |
| 2022-11-08 | $6.75 | $7.06 | 0 |
| 2022-11-07 | $6.75 | $7.06 | 0 |
| 2022-11-04 | $6.75 | $7.06 | 0 |
| 2022-11-03 | $6.75 | $7.06 | 218 |
| 2022-11-02 | $6.95 | $7.27 | 10,400 |
| 2022-11-01 | $6.86 | $7.18 | 0 |
| 2022-10-31 | $6.86 | $7.18 | 0 |
| 2022-10-28 | $6.86 | $7.18 | 0 |
| 2022-10-27 | $6.86 | $7.18 | 0 |
| 2022-10-26 | $6.86 | $7.18 | 0 |
| 2022-10-25 | $6.86 | $7.18 | 0 |
| 2022-10-24 | $6.86 | $7.18 | 0 |
| 2022-10-21 | $6.86 | $7.18 | 0 |
| 2022-10-20 | $6.86 | $7.18 | 0 |
| 2022-10-19 | $6.86 | $7.18 | 101 |
| 2022-10-18 | $6.49 | $6.79 | 0 |
| 2022-10-17 | $6.49 | $6.79 | 0 |
| 2022-10-14 | $6.49 | $6.79 | 0 |
| 2022-10-13 | $6.49 | $6.79 | 293 |
| 2022-10-12 | $6.65 | $6.96 | 0 |
| 2022-10-11 | $6.65 | $6.96 | 0 |
| 2022-10-10 | $6.65 | $6.96 | 0 |
| 2022-10-07 | $6.65 | $6.96 | 0 |
| 2022-10-06 | $6.65 | $6.96 | 0 |
| 2022-10-05 | $6.65 | $6.96 | 0 |
| 2022-10-04 | $6.65 | $6.96 | 0 |
| 2022-10-03 | $6.65 | $6.96 | 0 |
| 2022-09-30 | $6.65 | $6.96 | 0 |
| 2022-09-29 | $6.65 | $6.96 | 0 |
| 2022-09-28 | $6.65 | $6.96 | 0 |
| 2022-09-27 | $6.65 | $6.96 | 0 |
| 2022-09-26 | $6.65 | $6.96 | 0 |
| 2022-09-23 | $6.65 | $6.96 | 0 |
| 2022-09-22 | $6.65 | $6.96 | 0 |
| 2022-09-21 | $6.65 | $6.96 | 0 |
| 2022-09-20 | $6.65 | $6.96 | 0 |
| 2022-09-19 | $6.65 | $6.96 | 0 |
| 2022-09-16 | $6.65 | $6.96 | 0 |
| 2022-09-15 | $6.65 | $6.96 | 0 |
| 2022-09-14 | $6.65 | $6.96 | 0 |
| 2022-09-13 | $6.65 | $6.96 | 0 |
| 2022-09-12 | $6.65 | $6.96 | 0 |
| 2022-09-09 | $6.65 | $6.96 | 0 |
| 2022-09-08 | $6.65 | $6.96 | 0 |
| 2022-09-07 | $6.65 | $6.96 | 0 |
| 2022-09-06 | $6.65 | $6.96 | 0 |
| 2022-09-02 | $6.65 | $6.96 | 0 |
| 2022-09-01 | $6.65 | $6.96 | 905 |
| 2022-08-31 | $6.56 | $6.86 | 300 |
| 2022-08-30 | $6.34 | $6.63 | 0 |
| 2022-08-29 | $6.34 | $6.63 | 117 |
| 2022-08-26 | $6.61 | $6.92 | 130 |
| 2022-08-25 | $6.27 | $6.56 | 0 |
| 2022-08-24 | $6.27 | $6.56 | 0 |
| 2022-08-23 | $6.27 | $6.56 | 1,318 |
| 2022-08-22 | $6.36 | $6.65 | 173 |
| 2022-08-19 | $7.74 | $8.10 | 0 |
| 2022-08-18 | $7.74 | $8.10 | 0 |
| 2022-08-17 | $7.74 | $8.10 | 0 |
| 2022-08-16 | $7.74 | $8.10 | 0 |
| 2022-08-15 | $7.74 | $8.10 | 0 |
| 2022-08-12 | $7.74 | $8.10 | 0 |
| 2022-08-11 | $7.74 | $8.10 | 0 |
| 2022-08-10 | $7.74 | $8.10 | 0 |
| 2022-08-09 | $7.74 | $8.10 | 0 |
| 2022-08-08 | $7.74 | $8.10 | 0 |
| 2022-08-05 | $7.74 | $8.10 | 0 |
| 2022-08-04 | $7.74 | $8.10 | 0 |
| 2022-08-03 | $7.74 | $8.10 | 0 |
| 2022-08-02 | $7.74 | $8.10 | 0 |
| 2022-08-01 | $7.74 | $8.10 | 0 |
| 2022-07-29 | $7.74 | $8.10 | 0 |
| 2022-07-28 | $7.74 | $8.10 | 0 |
| 2022-07-27 | $7.74 | $8.10 | 0 |
| 2022-07-26 | $7.74 | $8.10 | 0 |
| 2022-07-25 | $7.74 | $8.10 | 0 |
| 2022-07-22 | $7.74 | $8.10 | 0 |
| 2022-07-21 | $7.74 | $8.10 | 0 |
| 2022-07-20 | $7.74 | $8.10 | 0 |
| 2022-07-19 | $7.74 | $8.10 | 465 |
| 2022-07-18 | $6.64 | $6.95 | 0 |
| 2022-07-15 | $6.64 | $6.95 | 0 |
| 2022-07-14 | $6.64 | $6.95 | 0 |
| 2022-07-13 | $6.64 | $6.95 | 417 |
| 2022-07-12 | $6.64 | $6.95 | 0 |
| 2022-07-11 | $6.64 | $6.95 | 0 |
| 2022-07-08 | $6.64 | $6.95 | 0 |
| 2022-07-07 | $6.64 | $6.95 | 0 |
| 2022-07-06 | $6.64 | $6.95 | 100 |
| 2022-07-05 | $6.99 | $7.31 | 0 |
| 2022-07-01 | $6.99 | $7.31 | 0 |
| 2022-06-30 | $6.99 | $7.31 | 218 |
| 2022-06-29 | $7.45 | $7.79 | 500 |
| 2022-06-28 | $7.90 | $8.27 | 300 |
| 2022-06-27 | $7.24 | $7.57 | 0 |
| 2022-06-24 | $7.24 | $7.57 | 0 |
| 2022-06-23 | $7.24 | $7.57 | 1,000 |
| 2022-06-22 | $8.09 | $8.46 | 0 |
| 2022-06-21 | $8.09 | $8.46 | 150 |
| 2022-06-17 | $8.80 | $9.21 | 0 |
| 2022-06-16 | $8.80 | $9.21 | 0 |
| 2022-06-15 | $8.80 | $9.21 | 0 |
| 2022-06-14 | $8.80 | $9.21 | 835 |
| 2022-06-13 | $9.44 | $9.88 | 0 |
| 2022-06-10 | $9.44 | $9.88 | 2,000 |
| 2022-06-09 | $9.80 | $10.25 | 0 |
| 2022-06-08 | $9.80 | $10.25 | 0 |
| 2022-06-07 | $9.80 | $10.25 | 500 |
| 2022-06-06 | $9.90 | $10.36 | 0 |
| 2022-06-03 | $9.90 | $10.36 | 500 |
| 2022-06-02 | $9.95 | $10.41 | 220 |
| 2022-06-01 | $9.29 | $9.72 | 0 |
| 2022-05-31 | $9.29 | $9.72 | 300 |
| 2022-05-27 | $8.00 | $8.37 | 0 |
| 2022-05-26 | $8.00 | $8.37 | 100 |
| 2022-05-25 | $7.91 | $8.04 | 700 |
| 2022-05-24 | $7.92 | $8.05 | 0 |
| 2022-05-23 | $7.92 | $8.05 | 100 |
| 2022-05-20 | $7.92 | $8.05 | 0 |
| 2022-05-19 | $7.92 | $8.05 | 0 |
| 2022-05-18 | $7.92 | $8.05 | 1,980 |
| 2022-05-17 | $7.62 | $7.75 | 600 |
| 2022-05-16 | $7.64 | $7.77 | 700 |
| 2022-05-13 | $7.70 | $7.83 | 0 |
| 2022-05-12 | $7.70 | $7.83 | 0 |
| 2022-05-11 | $7.70 | $7.83 | 0 |
| 2022-05-10 | $7.70 | $7.83 | 0 |
| 2022-05-09 | $7.70 | $7.83 | 0 |
| 2022-05-06 | $7.70 | $7.83 | 200 |
| 2022-05-05 | $7.72 | $7.85 | 0 |
| 2022-05-04 | $7.72 | $7.85 | 0 |
| 2022-05-03 | $7.72 | $7.85 | 103 |
| 2022-05-02 | $7.75 | $7.88 | 600 |
| 2022-04-29 | $7.72 | $7.85 | 0 |
| 2022-04-28 | $7.72 | $7.85 | 0 |
| 2022-04-27 | $7.72 | $7.85 | 500 |
| 2022-04-26 | $7.81 | $7.94 | 0 |
| 2022-04-25 | $7.81 | $7.94 | 0 |
| 2022-04-22 | $7.81 | $7.94 | 0 |
| 2022-04-21 | $7.81 | $7.94 | 0 |
| 2022-04-20 | $7.81 | $7.94 | 0 |
| 2022-04-19 | $7.81 | $7.94 | 0 |
| 2022-04-18 | $7.81 | $7.94 | 0 |
| 2022-04-14 | $7.81 | $7.94 | 100 |
| 2022-04-13 | $7.64 | $7.77 | 220 |
| 2022-04-12 | $7.77 | $7.90 | 500 |
| 2022-04-11 | $8.00 | $8.13 | 0 |
| 2022-04-08 | $8.00 | $8.13 | 965 |
| 2022-04-07 | $8.14 | $8.27 | 0 |
| 2022-04-06 | $8.14 | $8.27 | 520 |
| 2022-04-05 | $8.93 | $9.08 | 0 |
| 2022-04-04 | $8.93 | $9.08 | 1,000 |
| 2022-04-01 | $9.30 | $9.45 | 0 |
| 2022-03-31 | $9.30 | $9.45 | 0 |
| 2022-03-30 | $9.30 | $9.45 | 0 |
| 2022-03-29 | $9.30 | $9.45 | 0 |
| 2022-03-28 | $9.30 | $9.45 | 0 |
| 2022-03-25 | $9.30 | $9.45 | 0 |
| 2022-03-24 | $9.30 | $9.45 | 0 |
| 2022-03-23 | $9.30 | $9.45 | 0 |
| 2022-03-22 | $9.30 | $9.45 | 0 |
| 2022-03-21 | $9.30 | $9.45 | 200 |
| 2022-03-18 | $9.21 | $9.36 | 0 |
| 2022-03-17 | $9.21 | $9.36 | 0 |
| 2022-03-16 | $9.21 | $9.36 | 0 |
| 2022-03-15 | $9.21 | $9.36 | 4,100 |
| 2022-03-14 | $9.40 | $9.56 | 0 |
| 2022-03-11 | $9.40 | $9.56 | 100 |
| 2022-03-10 | $7.70 | $7.83 | 0 |
| 2022-03-09 | $7.70 | $7.83 | 0 |
| 2022-03-08 | $7.70 | $7.83 | 0 |
| 2022-03-07 | $7.70 | $7.83 | 2,100 |
| 2022-03-04 | $10.58 | $10.75 | 0 |
| 2022-03-03 | $10.58 | $10.75 | 0 |
| 2022-03-02 | $10.58 | $10.75 | 0 |
| 2022-03-01 | $10.58 | $10.75 | 0 |
| 2022-02-28 | $10.58 | $10.75 | 0 |
| 2022-02-25 | $10.58 | $10.75 | 1,000 |
| 2022-02-24 | $11.97 | $12.17 | 0 |
| 2022-02-23 | $11.97 | $12.17 | 0 |
| 2022-02-22 | $11.97 | $12.17 | 0 |
| 2022-02-18 | $11.97 | $12.17 | 1,000 |
| 2022-02-17 | $12.22 | $12.42 | 0 |
| 2022-02-16 | $12.22 | $12.42 | 0 |
| 2022-02-15 | $12.22 | $12.42 | 0 |
| 2022-02-14 | $12.22 | $12.42 | 400 |
| 2022-02-11 | $12.29 | $12.49 | 0 |
| 2022-02-10 | $12.29 | $12.49 | 0 |
| 2022-02-09 | $12.29 | $12.49 | 0 |
| 2022-02-08 | $12.29 | $12.49 | 1,500 |
| 2022-02-07 | $12.39 | $12.59 | 900 |
| 2022-02-04 | $12.10 | $12.30 | 0 |
| 2022-02-03 | $12.10 | $12.30 | 0 |
| 2022-02-02 | $12.10 | $12.30 | 0 |
| 2022-02-01 | $12.10 | $12.30 | 0 |
| 2022-01-31 | $12.10 | $12.30 | 0 |
| 2022-01-28 | $12.10 | $12.30 | 0 |
| 2022-01-27 | $12.10 | $12.30 | 0 |
| 2022-01-26 | $12.10 | $12.30 | 0 |
| 2022-01-25 | $12.10 | $12.30 | 0 |
| 2022-01-24 | $12.10 | $12.30 | 0 |
| 2022-01-21 | $12.10 | $12.30 | 0 |
| 2022-01-20 | $12.10 | $12.30 | 0 |
| 2022-01-19 | $12.10 | $12.30 | 0 |
| 2022-01-18 | $12.10 | $12.30 | 0 |
| 2022-01-14 | $12.10 | $12.30 | 0 |
| 2022-01-13 | $12.10 | $12.30 | 0 |
| 2022-01-12 | $12.10 | $12.30 | 0 |
| 2022-01-11 | $12.10 | $12.30 | 0 |
| 2022-01-10 | $12.10 | $12.30 | 0 |
| 2022-01-07 | $12.10 | $12.30 | 0 |
| 2022-01-06 | $12.10 | $12.30 | 0 |
| 2022-01-05 | $12.10 | $12.30 | 0 |
| 2022-01-04 | $12.10 | $12.30 | 0 |
| 2022-01-03 | $12.10 | $12.30 | 0 |