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
- 2008-06-24 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 | $6.79 | $9.16 | 1,209,400 |
| 2022-12-29 | $6.85 | $9.24 | 1,100 |
| 2022-12-28 | $6.91 | $9.32 | 1,000 |
| 2022-12-27 | $6.63 | $8.94 | 200 |
| 2022-12-23 | $6.23 | $8.40 | 5,600 |
| 2022-12-22 | $6.23 | $8.40 | 900,100 |
| 2022-12-21 | $6.23 | $8.40 | 1,001,100 |
| 2022-12-20 | $6.23 | $8.40 | 1,111,300 |
| 2022-12-19 | $5.34 | $7.20 | 1,500,000 |
| 2022-12-16 | $5.34 | $7.20 | 400 |
| 2022-12-15 | $5.55 | $7.48 | 0 |
| 2022-12-14 | $5.55 | $7.48 | 0 |
| 2022-12-13 | $5.55 | $7.48 | 0 |
| 2022-12-12 | $5.55 | $7.48 | 2,300 |
| 2022-12-09 | $5.69 | $7.67 | 5,800 |
| 2022-12-08 | $5.69 | $7.67 | 0 |
| 2022-12-07 | $5.69 | $7.67 | 2,200 |
| 2022-12-06 | $5.45 | $7.35 | 1,500 |
| 2022-12-05 | $5.45 | $7.35 | 191,200 |
| 2022-12-02 | $5.53 | $7.46 | 0 |
| 2022-12-01 | $5.53 | $7.46 | 0 |
| 2022-11-30 | $5.53 | $7.46 | 19,100 |
| 2022-11-29 | $5.51 | $7.43 | 7,100 |
| 2022-11-28 | $5.43 | $7.32 | 186,000 |
| 2022-11-25 | $5.10 | $6.88 | 100 |
| 2022-11-23 | $5.10 | $6.88 | 0 |
| 2022-11-22 | $5.10 | $6.88 | 0 |
| 2022-11-21 | $5.10 | $6.88 | 2,600 |
| 2022-11-18 | $5.07 | $6.84 | 0 |
| 2022-11-17 | $5.07 | $6.84 | 0 |
| 2022-11-16 | $5.07 | $6.84 | 0 |
| 2022-11-15 | $5.07 | $6.84 | 0 |
| 2022-11-14 | $5.07 | $6.84 | 2,500 |
| 2022-11-11 | $4.84 | $6.53 | 0 |
| 2022-11-10 | $4.84 | $6.53 | 0 |
| 2022-11-09 | $4.84 | $6.53 | 0 |
| 2022-11-08 | $4.84 | $6.53 | 3,100 |
| 2022-11-07 | $4.75 | $6.40 | 0 |
| 2022-11-04 | $4.75 | $6.40 | 1,500 |
| 2022-11-03 | $4.74 | $6.39 | 11,100 |
| 2022-11-02 | $4.80 | $6.47 | 8,300 |
| 2022-11-01 | $4.74 | $6.39 | 1,100 |
| 2022-10-31 | $4.75 | $6.40 | 0 |
| 2022-10-28 | $4.75 | $6.40 | 19,300 |
| 2022-10-27 | $4.75 | $6.40 | 472,000 |
| 2022-10-26 | $4.75 | $6.40 | 0 |
| 2022-10-25 | $4.75 | $6.40 | 1,800 |
| 2022-10-24 | $4.61 | $6.22 | 700 |
| 2022-10-21 | $4.65 | $6.27 | 0 |
| 2022-10-20 | $4.65 | $6.27 | 2,600 |
| 2022-10-19 | $4.55 | $6.13 | 5,800 |
| 2022-10-18 | $4.52 | $6.09 | 9,800 |
| 2022-10-17 | $4.40 | $5.93 | 36,700 |
| 2022-10-14 | $4.40 | $5.93 | 13,900 |
| 2022-10-13 | $4.40 | $5.93 | 0 |
| 2022-10-12 | $4.40 | $5.93 | 74,100 |
| 2022-10-11 | $4.50 | $6.07 | 0 |
| 2022-10-10 | $4.50 | $6.07 | 2,600 |
| 2022-10-07 | $4.52 | $6.09 | 0 |
| 2022-10-06 | $4.52 | $6.09 | 0 |
| 2022-10-05 | $4.52 | $6.09 | 0 |
| 2022-10-04 | $4.52 | $6.09 | 0 |
| 2022-10-03 | $4.52 | $6.09 | 19,100 |
| 2022-09-30 | $4.81 | $6.49 | 0 |
| 2022-09-29 | $4.81 | $6.49 | 5,300 |
| 2022-09-28 | $4.81 | $6.34 | 1,600 |
| 2022-09-27 | $4.75 | $6.26 | 300 |
| 2022-09-26 | $5.09 | $6.70 | 0 |
| 2022-09-23 | $5.09 | $6.70 | 0 |
| 2022-09-22 | $5.09 | $6.70 | 76,300 |
| 2022-09-21 | $5.09 | $6.70 | 0 |
| 2022-09-20 | $5.09 | $6.70 | 0 |
| 2022-09-19 | $5.09 | $6.70 | 33,700 |
| 2022-09-16 | $5.11 | $6.73 | 900 |
| 2022-09-15 | $5.00 | $6.59 | 3,600 |
| 2022-09-14 | $5.16 | $6.80 | 0 |
| 2022-09-13 | $5.16 | $6.80 | 0 |
| 2022-09-12 | $5.16 | $6.80 | 11,000 |
| 2022-09-09 | $5.06 | $6.67 | 51,900 |
| 2022-09-08 | $4.86 | $6.40 | 236,400 |
| 2022-09-07 | $5.10 | $6.72 | 494,000 |
| 2022-09-06 | $5.10 | $6.72 | 0 |
| 2022-09-02 | $5.10 | $6.72 | 0 |
| 2022-09-01 | $5.10 | $6.72 | 18,500 |
| 2022-08-31 | $5.10 | $6.72 | 0 |
| 2022-08-30 | $5.10 | $6.72 | 200 |
| 2022-08-29 | $5.33 | $7.02 | 0 |
| 2022-08-26 | $5.33 | $7.02 | 0 |
| 2022-08-25 | $5.33 | $7.02 | 400 |
| 2022-08-24 | $5.20 | $6.85 | 16,100 |
| 2022-08-23 | $5.42 | $7.14 | 64,000 |
| 2022-08-22 | $5.42 | $7.14 | 0 |
| 2022-08-19 | $5.42 | $7.14 | 100,000 |
| 2022-08-18 | $5.42 | $7.14 | 200,500 |
| 2022-08-17 | $5.39 | $7.10 | 400 |
| 2022-08-16 | $5.51 | $7.26 | 0 |
| 2022-08-15 | $5.51 | $7.26 | 1,000 |
| 2022-08-12 | $5.56 | $7.32 | 204,000 |
| 2022-08-11 | $5.35 | $7.05 | 0 |
| 2022-08-10 | $5.35 | $7.05 | 4,400 |
| 2022-08-09 | $5.31 | $6.99 | 0 |
| 2022-08-08 | $5.31 | $6.99 | 0 |
| 2022-08-05 | $5.31 | $6.99 | 7,500 |
| 2022-08-04 | $5.31 | $6.99 | 200,200 |
| 2022-08-03 | $5.19 | $6.84 | 0 |
| 2022-08-02 | $5.19 | $6.84 | 0 |
| 2022-08-01 | $5.19 | $6.84 | 0 |
| 2022-07-29 | $5.19 | $6.84 | 0 |
| 2022-07-28 | $5.19 | $6.84 | 0 |
| 2022-07-27 | $5.19 | $6.84 | 100 |
| 2022-07-26 | $5.19 | $6.84 | 18,700 |
| 2022-07-25 | $5.19 | $6.84 | 0 |
| 2022-07-22 | $5.19 | $6.84 | 0 |
| 2022-07-21 | $5.19 | $6.84 | 0 |
| 2022-07-20 | $5.19 | $6.84 | 2,000 |
| 2022-07-19 | $5.30 | $6.98 | 2,000 |
| 2022-07-18 | $5.05 | $6.65 | 500 |
| 2022-07-15 | $5.35 | $7.05 | 0 |
| 2022-07-14 | $5.35 | $7.05 | 500,000 |
| 2022-07-13 | $5.35 | $7.05 | 0 |
| 2022-07-12 | $5.35 | $7.05 | 0 |
| 2022-07-11 | $5.35 | $7.05 | 0 |
| 2022-07-08 | $5.35 | $7.05 | 1,300 |
| 2022-07-07 | $5.39 | $7.10 | 500 |
| 2022-07-06 | $5.36 | $7.06 | 200 |
| 2022-07-05 | $5.47 | $7.21 | 0 |
| 2022-07-01 | $5.47 | $7.21 | 500 |
| 2022-06-30 | $5.47 | $7.21 | 12,000 |
| 2022-06-29 | $5.47 | $7.21 | 0 |
| 2022-06-28 | $5.47 | $7.21 | 0 |
| 2022-06-27 | $5.47 | $7.21 | 0 |
| 2022-06-24 | $5.47 | $7.21 | 104,800 |
| 2022-06-23 | $5.47 | $7.21 | 1,900 |
| 2022-06-22 | $5.46 | $7.19 | 84,200 |
| 2022-06-21 | $5.60 | $7.38 | 1,100 |
| 2022-06-17 | $5.32 | $7.01 | 500 |
| 2022-06-16 | $5.63 | $7.42 | 22,300 |
| 2022-06-15 | $5.50 | $7.24 | 3,000 |
| 2022-06-14 | $5.32 | $7.01 | 600 |
| 2022-06-13 | $5.36 | $7.06 | 211,300 |
| 2022-06-10 | $5.51 | $7.26 | 161,000 |
| 2022-06-09 | $5.51 | $7.26 | 200 |
| 2022-06-08 | $5.58 | $7.35 | 0 |
| 2022-06-07 | $5.58 | $7.35 | 500 |
| 2022-06-06 | $5.74 | $7.56 | 0 |
| 2022-06-03 | $5.74 | $7.56 | 0 |
| 2022-06-02 | $5.74 | $7.56 | 300 |
| 2022-06-01 | $5.72 | $7.53 | 100 |
| 2022-05-31 | $5.81 | $7.65 | 0 |
| 2022-05-27 | $5.81 | $7.65 | 0 |
| 2022-05-26 | $5.81 | $7.65 | 0 |
| 2022-05-25 | $5.81 | $7.65 | 200 |
| 2022-05-24 | $5.58 | $7.35 | 200,000 |
| 2022-05-23 | $5.58 | $7.35 | 0 |
| 2022-05-20 | $5.58 | $7.35 | 203,800 |
| 2022-05-19 | $5.53 | $7.28 | 702,100 |
| 2022-05-18 | $5.62 | $7.40 | 108,800 |
| 2022-05-17 | $5.62 | $7.40 | 0 |
| 2022-05-16 | $5.62 | $7.40 | 8,400 |
| 2022-05-13 | $5.67 | $7.47 | 700 |
| 2022-05-12 | $5.48 | $7.22 | 0 |
| 2022-05-11 | $5.48 | $7.22 | 200 |
| 2022-05-10 | $5.89 | $7.76 | 0 |
| 2022-05-09 | $5.89 | $7.76 | 0 |
| 2022-05-06 | $5.89 | $7.76 | 1,800 |
| 2022-05-05 | $5.77 | $7.60 | 100 |
| 2022-05-04 | $6.00 | $7.90 | 1,000 |
| 2022-05-03 | $5.94 | $7.82 | 2,800 |
| 2022-05-02 | $5.70 | $7.51 | 0 |
| 2022-04-29 | $5.70 | $7.51 | 0 |
| 2022-04-28 | $5.70 | $7.51 | 0 |
| 2022-04-27 | $5.70 | $7.51 | 33,900 |
| 2022-04-26 | $5.75 | $7.57 | 2,100 |
| 2022-04-25 | $5.75 | $7.57 | 42,000 |
| 2022-04-22 | $5.79 | $7.63 | 400 |
| 2022-04-21 | $6.06 | $7.98 | 1,300 |
| 2022-04-20 | $6.10 | $8.03 | 700 |
| 2022-04-19 | $5.88 | $7.75 | 0 |
| 2022-04-18 | $5.88 | $7.75 | 0 |
| 2022-04-14 | $5.88 | $7.75 | 600 |
| 2022-04-13 | $5.97 | $7.86 | 0 |
| 2022-04-12 | $5.97 | $7.86 | 400 |
| 2022-04-11 | $6.07 | $8.00 | 0 |
| 2022-04-08 | $6.07 | $8.00 | 500,000 |
| 2022-04-07 | $6.07 | $8.00 | 0 |
| 2022-04-06 | $6.07 | $8.00 | 0 |
| 2022-04-05 | $6.07 | $8.00 | 10,100 |
| 2022-04-04 | $6.08 | $8.01 | 0 |
| 2022-04-01 | $6.08 | $8.01 | 0 |
| 2022-03-31 | $6.08 | $8.01 | 32,400 |
| 2022-03-30 | $6.68 | $8.80 | 0 |
| 2022-03-29 | $6.68 | $8.64 | 0 |
| 2022-03-28 | $6.68 | $8.64 | 0 |
| 2022-03-25 | $6.68 | $8.64 | 126,000 |
| 2022-03-24 | $6.68 | $8.64 | 547,200 |
| 2022-03-23 | $6.68 | $8.64 | 61,000 |
| 2022-03-22 | $6.86 | $8.88 | 600,300 |
| 2022-03-21 | $6.44 | $8.33 | 0 |
| 2022-03-18 | $6.44 | $8.33 | 200 |
| 2022-03-17 | $5.94 | $7.69 | 400,000 |
| 2022-03-16 | $5.94 | $7.69 | 0 |
| 2022-03-15 | $5.94 | $7.69 | 0 |
| 2022-03-14 | $5.94 | $7.69 | 0 |
| 2022-03-11 | $5.94 | $7.69 | 76,300 |
| 2022-03-10 | $5.94 | $7.69 | 100 |
| 2022-03-09 | $5.80 | $7.50 | 200 |
| 2022-03-08 | $6.33 | $8.19 | 0 |
| 2022-03-07 | $6.33 | $8.19 | 20,000 |
| 2022-03-04 | $6.33 | $8.19 | 21,100 |
| 2022-03-03 | $6.33 | $8.19 | 0 |
| 2022-03-02 | $6.33 | $8.19 | 0 |
| 2022-03-01 | $6.33 | $8.19 | 0 |
| 2022-02-28 | $6.33 | $8.19 | 500 |
| 2022-02-25 | $6.09 | $7.88 | 15,100 |
| 2022-02-24 | $6.50 | $8.41 | 0 |
| 2022-02-23 | $6.50 | $8.41 | 8,400 |
| 2022-02-22 | $6.49 | $8.40 | 0 |
| 2022-02-18 | $6.49 | $8.40 | 0 |
| 2022-02-17 | $6.49 | $8.40 | 0 |
| 2022-02-16 | $6.49 | $8.40 | 0 |
| 2022-02-15 | $6.49 | $8.40 | 0 |
| 2022-02-14 | $6.49 | $8.40 | 0 |
| 2022-02-11 | $6.49 | $8.40 | 300 |
| 2022-02-10 | $6.47 | $8.37 | 1,000 |
| 2022-02-09 | $6.31 | $8.16 | 0 |
| 2022-02-08 | $6.31 | $8.16 | 100 |
| 2022-02-07 | $6.28 | $8.13 | 0 |
| 2022-02-04 | $6.28 | $8.13 | 100,000 |
| 2022-02-03 | $6.28 | $8.13 | 400 |
| 2022-02-02 | $6.30 | $8.15 | 4,400 |
| 2022-02-01 | $6.30 | $8.15 | 5,300 |
| 2022-01-31 | $6.08 | $7.87 | 600 |
| 2022-01-28 | $6.07 | $7.85 | 2,100 |
| 2022-01-27 | $5.98 | $7.74 | 900 |
| 2022-01-26 | $5.97 | $7.72 | 0 |
| 2022-01-25 | $5.97 | $7.72 | 1,500 |
| 2022-01-24 | $6.08 | $7.87 | 0 |
| 2022-01-21 | $6.08 | $7.87 | 0 |
| 2022-01-20 | $6.08 | $7.87 | 0 |
| 2022-01-19 | $6.08 | $7.87 | 0 |
| 2022-01-18 | $6.08 | $7.87 | 1,000 |
| 2022-01-14 | $6.30 | $8.15 | 0 |
| 2022-01-13 | $6.30 | $8.15 | 1,100 |
| 2022-01-12 | $6.00 | $7.76 | 0 |
| 2022-01-11 | $6.00 | $7.76 | 400 |
| 2022-01-10 | $5.59 | $7.23 | 0 |
| 2022-01-07 | $5.59 | $7.23 | 0 |
| 2022-01-06 | $5.59 | $7.23 | 7,200 |
| 2022-01-05 | $5.61 | $7.26 | 0 |
| 2022-01-04 | $5.61 | $7.26 | 600 |
| 2022-01-03 | $5.49 | $7.10 | 9,900 |