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
- 2010-01-20 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 | $7.44 | $14.12 | 15,100 |
| 2022-12-29 | $7.59 | $14.40 | 41,900 |
| 2022-12-28 | $7.48 | $14.20 | 6,000 |
| 2022-12-27 | $7.65 | $14.52 | 72,000 |
| 2022-12-23 | $7.61 | $14.44 | 16,000 |
| 2022-12-22 | $7.39 | $14.02 | 9,700 |
| 2022-12-21 | $7.36 | $13.97 | 39,200 |
| 2022-12-20 | $7.24 | $13.74 | 32,100 |
| 2022-12-19 | $7.22 | $13.70 | 35,400 |
| 2022-12-16 | $7.07 | $13.42 | 19,900 |
| 2022-12-15 | $7.06 | $13.40 | 28,800 |
| 2022-12-14 | $7.79 | $14.78 | 90,100 |
| 2022-12-13 | $7.67 | $14.56 | 21,000 |
| 2022-12-12 | $7.47 | $14.18 | 9,200 |
| 2022-12-09 | $7.50 | $14.23 | 14,400 |
| 2022-12-08 | $7.70 | $14.61 | 38,000 |
| 2022-12-07 | $7.91 | $15.01 | 31,600 |
| 2022-12-06 | $7.66 | $14.54 | 27,700 |
| 2022-12-05 | $7.57 | $14.37 | 80,100 |
| 2022-12-02 | $7.62 | $14.46 | 10,600 |
| 2022-12-01 | $7.56 | $14.35 | 201,600 |
| 2022-11-30 | $8.26 | $15.68 | 21,900 |
| 2022-11-29 | $7.95 | $15.09 | 60,800 |
| 2022-11-28 | $7.99 | $15.16 | 10,300 |
| 2022-11-25 | $7.97 | $15.13 | 47,700 |
| 2022-11-23 | $8.06 | $15.30 | 37,700 |
| 2022-11-22 | $7.94 | $15.07 | 58,000 |
| 2022-11-21 | $7.75 | $14.71 | 8,900 |
| 2022-11-18 | $7.71 | $14.63 | 9,100 |
| 2022-11-17 | $7.60 | $14.42 | 62,400 |
| 2022-11-16 | $7.56 | $14.35 | 7,700 |
| 2022-11-15 | $7.76 | $14.73 | 42,600 |
| 2022-11-14 | $7.67 | $14.56 | 109,000 |
| 2022-11-11 | $7.99 | $15.16 | 14,800 |
| 2022-11-10 | $7.90 | $14.99 | 43,700 |
| 2022-11-09 | $7.57 | $14.37 | 8,300 |
| 2022-11-08 | $7.65 | $14.52 | 33,800 |
| 2022-11-07 | $7.57 | $14.37 | 33,000 |
| 2022-11-04 | $7.52 | $14.27 | 30,900 |
| 2022-11-03 | $7.21 | $13.68 | 21,300 |
| 2022-11-02 | $7.21 | $13.68 | 40,600 |
| 2022-11-01 | $7.16 | $13.59 | 58,800 |
| 2022-10-31 | $7.17 | $13.61 | 86,300 |
| 2022-10-28 | $7.11 | $13.49 | 13,800 |
| 2022-10-27 | $7.10 | $13.47 | 22,700 |
| 2022-10-26 | $6.97 | $13.23 | 119,600 |
| 2022-10-25 | $6.74 | $12.79 | 75,200 |
| 2022-10-24 | $6.29 | $11.94 | 156,400 |
| 2022-10-21 | $6.73 | $12.77 | 22,400 |
| 2022-10-20 | $6.68 | $12.68 | 45,300 |
| 2022-10-19 | $6.79 | $12.89 | 18,700 |
| 2022-10-18 | $7.10 | $13.47 | 73,000 |
| 2022-10-17 | $7.07 | $13.42 | 100,400 |
| 2022-10-14 | $6.62 | $12.56 | 18,800 |
| 2022-10-13 | $6.82 | $12.94 | 96,200 |
| 2022-10-12 | $6.73 | $12.77 | 85,900 |
| 2022-10-11 | $6.65 | $12.62 | 87,300 |
| 2022-10-10 | $6.57 | $12.47 | 47,000 |
| 2022-10-07 | $6.50 | $12.34 | 28,700 |
| 2022-10-06 | $6.59 | $12.51 | 40,500 |
| 2022-10-05 | $6.88 | $13.06 | 27,800 |
| 2022-10-04 | $6.90 | $13.09 | 118,000 |
| 2022-10-03 | $6.71 | $12.73 | 22,700 |
| 2022-09-30 | $6.54 | $12.41 | 47,300 |
| 2022-09-29 | $6.69 | $12.70 | 141,800 |
| 2022-09-28 | $6.89 | $13.08 | 30,300 |
| 2022-09-27 | $6.95 | $13.19 | 284,200 |
| 2022-09-26 | $6.71 | $12.73 | 116,600 |
| 2022-09-23 | $7.05 | $13.38 | 31,400 |
| 2022-09-22 | $7.32 | $13.89 | 29,700 |
| 2022-09-21 | $7.33 | $13.91 | 49,600 |
| 2022-09-20 | $7.53 | $14.29 | 31,600 |
| 2022-09-19 | $7.29 | $13.84 | 40,900 |
| 2022-09-16 | $7.31 | $13.87 | 32,300 |
| 2022-09-15 | $7.59 | $14.40 | 18,600 |
| 2022-09-14 | $7.59 | $14.40 | 11,900 |
| 2022-09-13 | $7.63 | $14.48 | 28,800 |
| 2022-09-12 | $7.91 | $15.01 | 32,000 |
| 2022-09-09 | $7.76 | $14.73 | 52,200 |
| 2022-09-08 | $7.47 | $14.18 | 57,900 |
| 2022-09-07 | $7.61 | $14.44 | 64,000 |
| 2022-09-06 | $7.69 | $14.59 | 46,100 |
| 2022-09-02 | $7.19 | $13.65 | 38,700 |
| 2022-09-01 | $7.36 | $13.97 | 34,500 |
| 2022-08-31 | $7.31 | $13.87 | 45,900 |
| 2022-08-30 | $7.45 | $14.14 | 33,300 |
| 2022-08-29 | $7.77 | $14.75 | 40,700 |
| 2022-08-26 | $7.87 | $14.94 | 33,800 |
| 2022-08-25 | $8.07 | $15.32 | 261,900 |
| 2022-08-24 | $7.96 | $15.11 | 21,100 |
| 2022-08-23 | $8.03 | $15.24 | 38,400 |
| 2022-08-22 | $8.13 | $15.43 | 260,600 |
| 2022-08-19 | $8.17 | $15.51 | 58,200 |
| 2022-08-18 | $8.60 | $16.32 | 17,200 |
| 2022-08-17 | $8.87 | $16.83 | 5,500 |
| 2022-08-16 | $9.12 | $17.31 | 10,000 |
| 2022-08-15 | $9.31 | $17.67 | 7,300 |
| 2022-08-12 | $9.65 | $18.31 | 18,500 |
| 2022-08-11 | $9.84 | $18.67 | 16,300 |
| 2022-08-10 | $9.07 | $17.21 | 13,000 |
| 2022-08-09 | $9.01 | $17.10 | 39,700 |
| 2022-08-08 | $8.87 | $16.83 | 34,100 |
| 2022-08-05 | $8.72 | $16.55 | 19,100 |
| 2022-08-04 | $8.50 | $16.13 | 18,200 |
| 2022-08-03 | $8.54 | $16.21 | 54,600 |
| 2022-08-02 | $8.50 | $16.13 | 99,300 |
| 2022-08-01 | $8.56 | $16.25 | 27,000 |
| 2022-07-29 | $8.40 | $15.94 | 24,600 |
| 2022-07-28 | $8.42 | $15.98 | 42,900 |
| 2022-07-27 | $8.69 | $16.49 | 12,200 |
| 2022-07-26 | $8.50 | $16.13 | 31,600 |
| 2022-07-25 | $8.46 | $16.06 | 29,200 |
| 2022-07-22 | $8.39 | $15.92 | 18,500 |
| 2022-07-21 | $8.26 | $15.68 | 38,200 |
| 2022-07-20 | $8.08 | $15.33 | 11,600 |
| 2022-07-19 | $8.10 | $15.37 | 60,500 |
| 2022-07-18 | $8.14 | $15.45 | 19,700 |
| 2022-07-15 | $8.31 | $15.77 | 38,800 |
| 2022-07-14 | $7.88 | $14.95 | 24,900 |
| 2022-07-13 | $8.05 | $15.28 | 17,100 |
| 2022-07-12 | $8.21 | $15.58 | 36,400 |
| 2022-07-11 | $8.17 | $15.51 | 29,700 |
| 2022-07-08 | $8.67 | $16.45 | 25,500 |
| 2022-07-07 | $8.36 | $15.87 | 37,600 |
| 2022-07-06 | $8.15 | $15.47 | 53,200 |
| 2022-07-05 | $8.01 | $15.20 | 48,400 |
| 2022-07-01 | $8.36 | $15.87 | 56,500 |
| 2022-06-30 | $8.03 | $15.24 | 25,300 |
| 2022-06-29 | $8.42 | $15.98 | 223,300 |
| 2022-06-28 | $8.68 | $16.47 | 23,400 |
| 2022-06-27 | $8.88 | $16.85 | 15,400 |
| 2022-06-24 | $8.91 | $16.91 | 31,400 |
| 2022-06-23 | $8.71 | $16.53 | 34,100 |
| 2022-06-22 | $8.68 | $16.47 | 45,100 |
| 2022-06-21 | $8.91 | $16.91 | 56,800 |
| 2022-06-17 | $8.67 | $16.45 | 30,800 |
| 2022-06-16 | $8.50 | $16.13 | 70,100 |
| 2022-06-15 | $9.06 | $17.19 | 54,000 |
| 2022-06-14 | $8.64 | $16.40 | 27,700 |
| 2022-06-13 | $8.86 | $16.81 | 76,700 |
| 2022-06-10 | $9.17 | $17.40 | 51,100 |
| 2022-06-09 | $9.30 | $17.65 | 18,000 |
| 2022-06-08 | $9.65 | $18.31 | 22,000 |
| 2022-06-07 | $9.92 | $18.83 | 58,800 |
| 2022-06-06 | $10.18 | $19.32 | 6,300 |
| 2022-06-03 | $10.36 | $19.66 | 16,300 |
| 2022-06-02 | $10.37 | $19.68 | 24,600 |
| 2022-06-01 | $10.39 | $19.72 | 38,300 |
| 2022-05-31 | $10.91 | $20.71 | 16,800 |
| 2022-05-27 | $10.47 | $19.87 | 11,300 |
| 2022-05-26 | $10.41 | $19.76 | 19,300 |
| 2022-05-25 | $10.16 | $19.28 | 16,400 |
| 2022-05-24 | $10.54 | $20.00 | 19,100 |
| 2022-05-23 | $10.82 | $20.53 | 15,200 |
| 2022-05-20 | $10.33 | $19.60 | 37,000 |
| 2022-05-19 | $10.10 | $19.17 | 14,600 |
| 2022-05-18 | $10.46 | $19.85 | 21,800 |
| 2022-05-17 | $10.66 | $20.23 | 36,100 |
| 2022-05-16 | $10.57 | $20.06 | 22,300 |
| 2022-05-13 | $10.60 | $20.12 | 30,400 |
| 2022-05-12 | $10.42 | $19.78 | 39,500 |
| 2022-05-11 | $10.36 | $19.66 | 59,200 |
| 2022-05-10 | $10.29 | $19.53 | 35,300 |
| 2022-05-09 | $10.05 | $19.07 | 26,500 |
| 2022-05-06 | $10.43 | $19.79 | 21,800 |
| 2022-05-05 | $10.78 | $20.46 | 12,800 |
| 2022-05-04 | $11.12 | $21.10 | 28,800 |
| 2022-05-03 | $10.67 | $20.25 | 30,100 |
| 2022-05-02 | $10.19 | $19.34 | 33,700 |
| 2022-04-29 | $10.63 | $20.17 | 28,900 |
| 2022-04-28 | $10.90 | $20.69 | 89,500 |
| 2022-04-27 | $10.65 | $20.21 | 23,900 |
| 2022-04-26 | $10.87 | $20.63 | 29,400 |
| 2022-04-25 | $10.42 | $19.78 | 21,700 |
| 2022-04-22 | $10.97 | $20.82 | 7,300 |
| 2022-04-21 | $11.01 | $20.90 | 11,200 |
| 2022-04-20 | $11.40 | $21.64 | 20,500 |
| 2022-04-19 | $11.57 | $21.96 | 31,000 |
| 2022-04-18 | $11.69 | $22.19 | 17,700 |
| 2022-04-14 | $11.79 | $22.38 | 30,900 |
| 2022-04-13 | $12.01 | $22.79 | 22,300 |
| 2022-04-12 | $12.31 | $23.36 | 28,500 |
| 2022-04-11 | $12.38 | $23.50 | 25,800 |
| 2022-04-08 | $12.24 | $23.23 | 7,300 |
| 2022-04-07 | $12.46 | $23.65 | 19,100 |
| 2022-04-06 | $12.23 | $23.21 | 31,200 |
| 2022-04-05 | $11.79 | $22.38 | 30,400 |
| 2022-04-04 | $12.85 | $24.39 | 12,000 |
| 2022-04-01 | $13.20 | $25.05 | 28,200 |
| 2022-03-31 | $13.08 | $24.82 | 8,600 |
| 2022-03-30 | $13.19 | $24.65 | 137,000 |
| 2022-03-29 | $13.27 | $24.80 | 7,900 |
| 2022-03-28 | $13.45 | $25.14 | 12,200 |
| 2022-03-25 | $13.60 | $25.42 | 13,400 |
| 2022-03-24 | $13.39 | $25.03 | 28,500 |
| 2022-03-23 | $13.09 | $24.47 | 21,300 |
| 2022-03-22 | $13.30 | $24.86 | 10,700 |
| 2022-03-21 | $13.20 | $24.67 | 19,000 |
| 2022-03-18 | $13.06 | $24.41 | 270,400 |
| 2022-03-17 | $13.29 | $24.84 | 172,300 |
| 2022-03-16 | $13.65 | $25.51 | 40,300 |
| 2022-03-15 | $13.24 | $24.75 | 51,700 |
| 2022-03-14 | $13.16 | $24.60 | 35,100 |
| 2022-03-11 | $13.41 | $25.07 | 30,000 |
| 2022-03-10 | $13.18 | $24.64 | 123,900 |
| 2022-03-09 | $12.63 | $23.61 | 624,500 |
| 2022-03-08 | $12.09 | $22.60 | 28,000 |
| 2022-03-07 | $11.57 | $21.63 | 44,100 |
| 2022-03-04 | $12.68 | $23.70 | 51,600 |
| 2022-03-03 | $13.38 | $25.01 | 28,500 |
| 2022-03-02 | $13.56 | $25.35 | 13,400 |
| 2022-03-01 | $12.64 | $23.63 | 60,000 |
| 2022-02-28 | $12.53 | $23.42 | 27,200 |
| 2022-02-25 | $12.70 | $23.74 | 22,100 |
| 2022-02-24 | $12.19 | $22.79 | 39,500 |
| 2022-02-23 | $12.16 | $22.73 | 26,700 |
| 2022-02-22 | $11.89 | $22.22 | 10,700 |
| 2022-02-18 | $12.07 | $22.56 | 8,300 |
| 2022-02-17 | $12.19 | $22.79 | 26,200 |
| 2022-02-16 | $12.55 | $23.46 | 23,500 |
| 2022-02-15 | $12.34 | $23.07 | 16,200 |
| 2022-02-14 | $12.36 | $23.10 | 48,100 |
| 2022-02-11 | $12.12 | $22.65 | 17,500 |
| 2022-02-10 | $12.31 | $23.01 | 21,700 |
| 2022-02-09 | $12.29 | $22.97 | 26,500 |
| 2022-02-08 | $12.27 | $22.93 | 29,400 |
| 2022-02-07 | $12.09 | $22.60 | 9,100 |
| 2022-02-04 | $12.17 | $22.75 | 6,400 |
| 2022-02-03 | $12.40 | $23.18 | 183,700 |
| 2022-02-02 | $12.07 | $22.56 | 7,400 |
| 2022-02-01 | $12.55 | $23.46 | 76,300 |
| 2022-01-31 | $12.55 | $23.46 | 66,100 |
| 2022-01-28 | $11.24 | $21.01 | 22,500 |
| 2022-01-27 | $10.79 | $20.17 | 15,300 |
| 2022-01-26 | $11.21 | $20.95 | 44,900 |
| 2022-01-25 | $10.57 | $19.76 | 7,200 |
| 2022-01-24 | $10.45 | $19.53 | 15,200 |
| 2022-01-21 | $11.00 | $20.56 | 25,000 |
| 2022-01-20 | $10.80 | $20.19 | 15,000 |
| 2022-01-19 | $10.64 | $19.89 | 13,200 |
| 2022-01-18 | $10.50 | $19.63 | 18,900 |
| 2022-01-14 | $10.71 | $20.02 | 3,200 |
| 2022-01-13 | $10.60 | $19.81 | 3,700 |
| 2022-01-12 | $10.68 | $19.96 | 24,200 |
| 2022-01-11 | $10.55 | $19.72 | 53,000 |
| 2022-01-10 | $10.65 | $19.91 | 5,000 |
| 2022-01-07 | $10.68 | $19.96 | 8,900 |
| 2022-01-06 | $10.88 | $20.34 | 6,500 |
| 2022-01-05 | $10.85 | $20.28 | 18,600 |
| 2022-01-04 | $10.54 | $19.70 | 7,600 |
| 2022-01-03 | $10.85 | $20.28 | 8,700 |