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
- 2010-06-10 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 | $7.84 | $13.50 | 0 |
| 2022-12-29 | $7.84 | $13.50 | 0 |
| 2022-12-28 | $7.84 | $13.40 | 0 |
| 2022-12-27 | $7.84 | $13.40 | 0 |
| 2022-12-23 | $7.84 | $13.40 | 100 |
| 2022-12-22 | $7.83 | $13.39 | 100 |
| 2022-12-21 | $7.83 | $13.39 | 0 |
| 2022-12-20 | $7.83 | $13.39 | 800 |
| 2022-12-19 | $7.96 | $13.61 | 500 |
| 2022-12-16 | $7.94 | $13.57 | 2,500 |
| 2022-12-15 | $8.11 | $13.87 | 100 |
| 2022-12-14 | $8.11 | $13.87 | 15,000 |
| 2022-12-13 | $8.16 | $13.95 | 100 |
| 2022-12-12 | $7.98 | $13.64 | 200 |
| 2022-12-09 | $8.05 | $13.76 | 300 |
| 2022-12-08 | $8.44 | $14.43 | 0 |
| 2022-12-07 | $8.44 | $14.43 | 0 |
| 2022-12-06 | $8.44 | $14.43 | 0 |
| 2022-12-05 | $8.44 | $14.43 | 200 |
| 2022-12-02 | $8.58 | $14.67 | 0 |
| 2022-12-01 | $8.58 | $14.67 | 0 |
| 2022-11-30 | $8.58 | $14.67 | 0 |
| 2022-11-29 | $8.58 | $14.67 | 500 |
| 2022-11-28 | $8.50 | $14.43 | 900 |
| 2022-11-25 | $8.76 | $14.87 | 300 |
| 2022-11-23 | $8.60 | $14.60 | 0 |
| 2022-11-22 | $8.60 | $14.60 | 1,600 |
| 2022-11-21 | $8.52 | $14.47 | 0 |
| 2022-11-18 | $8.52 | $14.47 | 6,300 |
| 2022-11-17 | $8.54 | $14.50 | 100 |
| 2022-11-16 | $8.62 | $14.64 | 6,700 |
| 2022-11-15 | $8.88 | $15.08 | 49,100 |
| 2022-11-14 | $8.85 | $15.03 | 6,000 |
| 2022-11-11 | $9.26 | $15.72 | 100 |
| 2022-11-10 | $8.73 | $14.82 | 0 |
| 2022-11-09 | $8.73 | $14.82 | 900 |
| 2022-11-08 | $8.71 | $14.79 | 6,000 |
| 2022-11-07 | $8.60 | $14.60 | 0 |
| 2022-11-04 | $8.60 | $14.60 | 0 |
| 2022-11-03 | $8.60 | $14.60 | 0 |
| 2022-11-02 | $8.60 | $14.60 | 1,700 |
| 2022-11-01 | $8.67 | $14.72 | 500 |
| 2022-10-31 | $8.66 | $14.70 | 100 |
| 2022-10-28 | $8.70 | $14.77 | 3,200 |
| 2022-10-27 | $8.91 | $15.03 | 100 |
| 2022-10-26 | $8.90 | $15.01 | 3,000 |
| 2022-10-25 | $8.56 | $14.44 | 0 |
| 2022-10-24 | $8.56 | $14.44 | 200 |
| 2022-10-21 | $8.71 | $14.69 | 800 |
| 2022-10-20 | $8.55 | $14.42 | 0 |
| 2022-10-19 | $8.55 | $14.42 | 1,000 |
| 2022-10-18 | $8.71 | $14.69 | 0 |
| 2022-10-17 | $8.71 | $14.69 | 1,600 |
| 2022-10-14 | $8.52 | $14.37 | 100 |
| 2022-10-13 | $8.52 | $14.37 | 100 |
| 2022-10-12 | $8.38 | $14.14 | 0 |
| 2022-10-11 | $8.38 | $14.14 | 10,500 |
| 2022-10-10 | $8.76 | $14.78 | 500 |
| 2022-10-07 | $9.01 | $15.20 | 0 |
| 2022-10-06 | $9.01 | $15.20 | 0 |
| 2022-10-05 | $9.01 | $15.20 | 0 |
| 2022-10-04 | $9.01 | $15.20 | 300 |
| 2022-10-03 | $8.77 | $14.79 | 600 |
| 2022-09-30 | $8.79 | $14.83 | 0 |
| 2022-09-29 | $8.79 | $14.83 | 0 |
| 2022-09-28 | $8.79 | $14.83 | 0 |
| 2022-09-27 | $8.79 | $14.73 | 100 |
| 2022-09-26 | $9.01 | $15.10 | 0 |
| 2022-09-23 | $9.01 | $15.10 | 100 |
| 2022-09-22 | $9.50 | $15.92 | 2,100 |
| 2022-09-21 | $9.71 | $16.27 | 300 |
| 2022-09-20 | $9.75 | $16.34 | 300 |
| 2022-09-19 | $9.83 | $16.47 | 0 |
| 2022-09-16 | $9.83 | $16.47 | 2,500 |
| 2022-09-15 | $9.96 | $16.69 | 400 |
| 2022-09-14 | $10.06 | $16.86 | 0 |
| 2022-09-13 | $10.06 | $16.86 | 0 |
| 2022-09-12 | $10.06 | $16.86 | 0 |
| 2022-09-09 | $10.06 | $16.86 | 0 |
| 2022-09-08 | $10.06 | $16.86 | 0 |
| 2022-09-07 | $10.06 | $16.86 | 0 |
| 2022-09-06 | $10.06 | $16.86 | 0 |
| 2022-09-02 | $10.06 | $16.86 | 0 |
| 2022-09-01 | $10.06 | $16.86 | 500 |
| 2022-08-31 | $10.32 | $17.30 | 0 |
| 2022-08-30 | $10.32 | $17.30 | 0 |
| 2022-08-29 | $10.32 | $17.20 | 100 |
| 2022-08-26 | $10.26 | $17.10 | 200 |
| 2022-08-25 | $10.47 | $17.45 | 1,100 |
| 2022-08-24 | $10.38 | $17.30 | 1,900 |
| 2022-08-23 | $10.53 | $17.55 | 0 |
| 2022-08-22 | $10.53 | $17.55 | 0 |
| 2022-08-19 | $10.53 | $17.55 | 100 |
| 2022-08-18 | $10.73 | $17.88 | 1,900 |
| 2022-08-17 | $10.84 | $18.06 | 100 |
| 2022-08-16 | $11.07 | $18.45 | 0 |
| 2022-08-15 | $11.07 | $18.45 | 0 |
| 2022-08-12 | $11.07 | $18.45 | 300 |
| 2022-08-11 | $10.72 | $17.86 | 0 |
| 2022-08-10 | $10.72 | $17.86 | 1,500 |
| 2022-08-09 | $10.75 | $17.91 | 0 |
| 2022-08-08 | $10.75 | $17.91 | 100 |
| 2022-08-05 | $10.53 | $17.55 | 0 |
| 2022-08-04 | $10.53 | $17.55 | 2,000 |
| 2022-08-03 | $10.37 | $17.28 | 0 |
| 2022-08-02 | $10.37 | $17.28 | 0 |
| 2022-08-01 | $10.37 | $17.28 | 100 |
| 2022-07-29 | $10.37 | $17.28 | 0 |
| 2022-07-28 | $10.37 | $17.28 | 300 |
| 2022-07-27 | $10.41 | $17.24 | 0 |
| 2022-07-26 | $10.41 | $17.24 | 0 |
| 2022-07-25 | $10.41 | $17.24 | 0 |
| 2022-07-22 | $10.41 | $17.24 | 600 |
| 2022-07-21 | $10.30 | $17.06 | 3,200 |
| 2022-07-20 | $10.19 | $16.88 | 700 |
| 2022-07-19 | $9.94 | $16.47 | 0 |
| 2022-07-18 | $9.94 | $16.47 | 0 |
| 2022-07-15 | $9.94 | $16.47 | 100 |
| 2022-07-14 | $9.74 | $16.13 | 2,200 |
| 2022-07-13 | $9.95 | $16.48 | 100 |
| 2022-07-12 | $9.89 | $16.38 | 0 |
| 2022-07-11 | $9.89 | $16.38 | 200 |
| 2022-07-08 | $10.06 | $16.66 | 0 |
| 2022-07-07 | $10.06 | $16.66 | 300 |
| 2022-07-06 | $9.92 | $16.43 | 900 |
| 2022-07-05 | $10.00 | $16.56 | 400 |
| 2022-07-01 | $10.07 | $16.68 | 0 |
| 2022-06-30 | $10.07 | $16.68 | 600 |
| 2022-06-29 | $10.12 | $16.76 | 100 |
| 2022-06-28 | $10.10 | $16.63 | 3,100 |
| 2022-06-27 | $10.10 | $16.63 | 0 |
| 2022-06-24 | $10.10 | $16.63 | 500 |
| 2022-06-23 | $10.07 | $16.58 | 0 |
| 2022-06-22 | $10.07 | $16.58 | 800 |
| 2022-06-21 | $9.74 | $16.04 | 0 |
| 2022-06-17 | $9.74 | $16.04 | 0 |
| 2022-06-16 | $9.74 | $16.04 | 300 |
| 2022-06-15 | $9.58 | $15.77 | 0 |
| 2022-06-14 | $9.58 | $15.77 | 0 |
| 2022-06-13 | $9.58 | $15.77 | 300 |
| 2022-06-10 | $10.47 | $17.24 | 0 |
| 2022-06-09 | $10.47 | $17.24 | 200 |
| 2022-06-08 | $10.80 | $17.78 | 0 |
| 2022-06-07 | $10.80 | $17.78 | 0 |
| 2022-06-06 | $10.80 | $17.78 | 0 |
| 2022-06-03 | $10.80 | $17.78 | 200 |
| 2022-06-02 | $10.75 | $17.70 | 100 |
| 2022-06-01 | $10.74 | $17.68 | 0 |
| 2022-05-31 | $10.74 | $17.68 | 200 |
| 2022-05-27 | $10.53 | $17.24 | 0 |
| 2022-05-26 | $10.53 | $17.24 | 0 |
| 2022-05-25 | $10.53 | $17.24 | 300 |
| 2022-05-24 | $10.56 | $17.29 | 0 |
| 2022-05-23 | $10.56 | $17.29 | 0 |
| 2022-05-20 | $10.56 | $17.29 | 0 |
| 2022-05-19 | $10.56 | $17.29 | 1,700 |
| 2022-05-18 | $10.57 | $17.30 | 100 |
| 2022-05-17 | $10.73 | $17.56 | 2,600 |
| 2022-05-16 | $10.56 | $17.29 | 0 |
| 2022-05-13 | $10.56 | $17.29 | 200 |
| 2022-05-12 | $9.95 | $16.29 | 100 |
| 2022-05-11 | $10.25 | $16.78 | 0 |
| 2022-05-10 | $10.25 | $16.78 | 500 |
| 2022-05-09 | $10.25 | $16.78 | 2,000 |
| 2022-05-06 | $10.50 | $17.19 | 0 |
| 2022-05-05 | $10.50 | $17.19 | 1,000 |
| 2022-05-04 | $10.62 | $17.38 | 0 |
| 2022-05-03 | $10.62 | $17.38 | 0 |
| 2022-05-02 | $10.62 | $17.38 | 1,000 |
| 2022-04-29 | $11.16 | $18.27 | 0 |
| 2022-04-28 | $11.16 | $18.27 | 100 |
| 2022-04-27 | $11.35 | $18.48 | 200 |
| 2022-04-26 | $11.75 | $19.13 | 0 |
| 2022-04-25 | $11.75 | $19.13 | 1,700 |
| 2022-04-22 | $12.40 | $20.19 | 0 |
| 2022-04-21 | $12.40 | $20.19 | 100 |
| 2022-04-20 | $12.21 | $19.88 | 0 |
| 2022-04-19 | $12.21 | $19.88 | 0 |
| 2022-04-18 | $12.21 | $19.88 | 100 |
| 2022-04-14 | $12.34 | $20.09 | 0 |
| 2022-04-13 | $12.34 | $20.09 | 0 |
| 2022-04-12 | $12.34 | $20.09 | 0 |
| 2022-04-11 | $12.34 | $20.09 | 100 |
| 2022-04-08 | $12.34 | $20.09 | 0 |
| 2022-04-07 | $12.34 | $20.09 | 0 |
| 2022-04-06 | $12.34 | $20.09 | 200 |
| 2022-04-05 | $12.23 | $19.91 | 0 |
| 2022-04-04 | $12.23 | $19.91 | 200 |
| 2022-04-01 | $12.26 | $19.96 | 400 |
| 2022-03-31 | $12.13 | $19.75 | 0 |
| 2022-03-30 | $12.13 | $19.75 | 0 |
| 2022-03-29 | $12.13 | $19.65 | 0 |
| 2022-03-28 | $12.13 | $19.65 | 0 |
| 2022-03-25 | $12.13 | $19.65 | 0 |
| 2022-03-24 | $12.13 | $19.65 | 0 |
| 2022-03-23 | $12.13 | $19.65 | 500 |
| 2022-03-22 | $12.22 | $19.79 | 100 |
| 2022-03-21 | $12.22 | $19.79 | 0 |
| 2022-03-18 | $12.22 | $19.79 | 1,400 |
| 2022-03-17 | $12.19 | $19.75 | 100 |
| 2022-03-16 | $11.69 | $18.94 | 0 |
| 2022-03-15 | $11.69 | $18.94 | 0 |
| 2022-03-14 | $11.69 | $18.94 | 100 |
| 2022-03-11 | $11.69 | $18.94 | 0 |
| 2022-03-10 | $11.69 | $18.94 | 0 |
| 2022-03-09 | $11.69 | $18.94 | 300 |
| 2022-03-08 | $11.74 | $19.02 | 0 |
| 2022-03-07 | $11.74 | $19.02 | 0 |
| 2022-03-04 | $11.74 | $19.02 | 0 |
| 2022-03-03 | $11.74 | $19.02 | 0 |
| 2022-03-02 | $11.74 | $19.02 | 0 |
| 2022-03-01 | $11.74 | $19.02 | 600 |
| 2022-02-28 | $12.16 | $19.70 | 200 |
| 2022-02-25 | $11.88 | $19.24 | 0 |
| 2022-02-24 | $11.88 | $19.14 | 2,300 |
| 2022-02-23 | $12.04 | $19.40 | 200 |
| 2022-02-22 | $11.94 | $19.24 | 100 |
| 2022-02-18 | $12.07 | $19.45 | 2,900 |
| 2022-02-17 | $12.24 | $19.72 | 2,600 |
| 2022-02-16 | $12.23 | $19.71 | 8,100 |
| 2022-02-15 | $12.19 | $19.64 | 400 |
| 2022-02-14 | $12.08 | $19.47 | 1,000 |
| 2022-02-11 | $12.40 | $19.98 | 0 |
| 2022-02-10 | $12.40 | $19.98 | 0 |
| 2022-02-09 | $12.40 | $19.98 | 600 |
| 2022-02-08 | $12.20 | $19.66 | 300 |
| 2022-02-07 | $11.95 | $19.26 | 0 |
| 2022-02-04 | $11.95 | $19.26 | 1,400 |
| 2022-02-03 | $11.68 | $18.82 | 700 |
| 2022-02-02 | $11.57 | $18.65 | 100 |
| 2022-02-01 | $11.59 | $18.68 | 1,000 |
| 2022-01-31 | $11.57 | $18.65 | 2,400 |
| 2022-01-28 | $11.37 | $18.32 | 6,300 |
| 2022-01-27 | $11.13 | $17.84 | 0 |
| 2022-01-26 | $11.13 | $17.84 | 1,200 |
| 2022-01-25 | $11.23 | $18.00 | 500 |
| 2022-01-24 | $11.02 | $17.66 | 3,100 |
| 2022-01-21 | $11.56 | $18.53 | 1,900 |
| 2022-01-20 | $11.95 | $19.15 | 400 |
| 2022-01-19 | $11.71 | $18.77 | 500 |
| 2022-01-18 | $11.71 | $18.77 | 0 |
| 2022-01-14 | $11.71 | $18.77 | 100 |
| 2022-01-13 | $11.86 | $19.01 | 0 |
| 2022-01-12 | $11.86 | $19.01 | 700 |
| 2022-01-11 | $11.77 | $18.86 | 0 |
| 2022-01-10 | $11.77 | $18.86 | 2,000 |
| 2022-01-07 | $12.03 | $19.28 | 200 |
| 2022-01-06 | $11.98 | $19.20 | 2,300 |
| 2022-01-05 | $11.93 | $19.12 | 100 |
| 2022-01-04 | $12.00 | $19.23 | 2,900 |
| 2022-01-03 | $11.90 | $19.07 | 0 |