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
- 2009-05-05 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 | $4.80 | $4.80 | 37 |
| 2022-12-29 | $4.80 | $4.80 | 24 |
| 2022-12-28 | $4.80 | $4.80 | 166 |
| 2022-12-27 | $5.40 | $5.40 | 57 |
| 2022-12-23 | $4.65 | $4.65 | 516 |
| 2022-12-22 | $5.10 | $5.10 | 0 |
| 2022-12-21 | $5.10 | $5.10 | 335 |
| 2022-12-20 | $5.10 | $5.10 | 26 |
| 2022-12-19 | $4.95 | $4.95 | 117 |
| 2022-12-16 | $5.10 | $5.10 | 0 |
| 2022-12-15 | $5.10 | $5.10 | 0 |
| 2022-12-14 | $5.10 | $5.10 | 148 |
| 2022-12-13 | $5.10 | $5.10 | 9 |
| 2022-12-12 | $5.10 | $5.10 | 35 |
| 2022-12-09 | $5.10 | $5.10 | 126 |
| 2022-12-08 | $5.70 | $5.70 | 0 |
| 2022-12-07 | $5.70 | $5.70 | 69 |
| 2022-12-06 | $5.70 | $5.70 | 427 |
| 2022-12-05 | $5.40 | $5.40 | 265 |
| 2022-12-02 | $5.70 | $5.70 | 68 |
| 2022-12-01 | $6.60 | $6.60 | 84 |
| 2022-11-30 | $6.90 | $6.90 | 28 |
| 2022-11-29 | $5.10 | $5.10 | 283 |
| 2022-11-28 | $5.40 | $5.40 | 5 |
| 2022-11-25 | $5.40 | $5.40 | 333 |
| 2022-11-23 | $6.90 | $6.90 | 0 |
| 2022-11-22 | $6.30 | $6.30 | 227 |
| 2022-11-21 | $6.60 | $6.60 | 181 |
| 2022-11-18 | $6.60 | $6.60 | 207 |
| 2022-11-17 | $7.20 | $7.20 | 11 |
| 2022-11-16 | $7.50 | $7.50 | 0 |
| 2022-11-15 | $7.50 | $7.50 | 137 |
| 2022-11-14 | $7.05 | $7.05 | 347 |
| 2022-11-11 | $7.50 | $7.50 | 267 |
| 2022-11-10 | $8.10 | $8.10 | 2,074 |
| 2022-11-09 | $7.20 | $7.20 | 4,117 |
| 2022-11-08 | $6.00 | $6.00 | 8 |
| 2022-11-07 | $6.00 | $6.00 | 0 |
| 2022-11-04 | $6.00 | $6.00 | 516 |
| 2022-11-03 | $6.90 | $6.90 | 53 |
| 2022-11-02 | $7.05 | $7.05 | 12 |
| 2022-11-01 | $7.80 | $7.80 | 134 |
| 2022-10-31 | $8.40 | $8.40 | 43 |
| 2022-10-28 | $9.00 | $9.00 | 421 |
| 2022-10-27 | $6.30 | $6.30 | 31 |
| 2022-10-26 | $5.40 | $5.40 | 46 |
| 2022-10-25 | $4.80 | $4.80 | 3 |
| 2022-10-24 | $5.70 | $5.70 | 230 |
| 2022-10-21 | $6.00 | $6.00 | 156 |
| 2022-10-20 | $6.30 | $6.30 | 50 |
| 2022-10-19 | $7.50 | $7.50 | 0 |
| 2022-10-18 | $7.50 | $7.50 | 203 |
| 2022-10-17 | $6.60 | $6.60 | 229 |
| 2022-10-14 | $5.40 | $5.40 | 17 |
| 2022-10-13 | $6.30 | $6.30 | 88 |
| 2022-10-12 | $6.60 | $6.60 | 84 |
| 2022-10-11 | $5.70 | $5.70 | 0 |
| 2022-10-10 | $5.70 | $5.70 | 3 |
| 2022-10-07 | $6.60 | $6.60 | 110 |
| 2022-10-06 | $6.60 | $6.60 | 270 |
| 2022-10-05 | $6.30 | $6.30 | 27 |
| 2022-10-04 | $6.00 | $6.00 | 118 |
| 2022-10-03 | $5.94 | $5.94 | 212 |
| 2022-09-30 | $6.60 | $6.60 | 4 |
| 2022-09-29 | $6.00 | $6.00 | 60 |
| 2022-09-28 | $6.00 | $6.00 | 123 |
| 2022-09-27 | $5.70 | $5.70 | 6 |
| 2022-09-26 | $6.90 | $6.90 | 2,575 |
| 2022-09-23 | $7.20 | $7.20 | 40 |
| 2022-09-22 | $6.60 | $6.60 | 26 |
| 2022-09-21 | $6.30 | $6.30 | 0 |
| 2022-09-20 | $6.30 | $6.30 | 13 |
| 2022-09-19 | $6.30 | $6.30 | 48 |
| 2022-09-16 | $6.60 | $6.60 | 408 |
| 2022-09-15 | $7.20 | $7.20 | 3 |
| 2022-09-14 | $9.00 | $9.00 | 4 |
| 2022-09-13 | $8.10 | $8.10 | 20 |
| 2022-09-12 | $9.60 | $9.60 | 5 |
| 2022-09-09 | $7.50 | $7.50 | 45 |
| 2022-09-08 | $7.50 | $7.50 | 16 |
| 2022-09-07 | $7.35 | $7.35 | 15 |
| 2022-09-06 | $6.90 | $6.90 | 10 |
| 2022-09-02 | $7.50 | $7.50 | 184 |
| 2022-09-01 | $7.50 | $7.50 | 37 |
| 2022-08-31 | $7.92 | $7.92 | 0 |
| 2022-08-30 | $7.92 | $7.92 | 272 |
| 2022-08-29 | $8.10 | $8.10 | 15 |
| 2022-08-26 | $8.70 | $8.70 | 17 |
| 2022-08-25 | $7.80 | $7.80 | 25 |
| 2022-08-24 | $7.80 | $7.80 | 66 |
| 2022-08-23 | $7.50 | $7.50 | 456 |
| 2022-08-22 | $8.10 | $8.10 | 71 |
| 2022-08-19 | $9.45 | $9.45 | 3 |
| 2022-08-18 | $10.50 | $10.50 | 10 |
| 2022-08-17 | $8.10 | $8.10 | 4 |
| 2022-08-16 | $10.05 | $10.05 | 110 |
| 2022-08-15 | $11.10 | $11.10 | 291 |
| 2022-08-12 | $9.90 | $9.90 | 163 |
| 2022-08-11 | $9.60 | $9.60 | 289 |
| 2022-08-10 | $9.00 | $9.00 | 452 |
| 2022-08-09 | $7.80 | $7.80 | 233 |
| 2022-08-08 | $9.30 | $9.30 | 33 |
| 2022-08-05 | $7.95 | $7.95 | 151 |
| 2022-08-04 | $7.83 | $7.83 | 3 |
| 2022-08-03 | $7.50 | $7.50 | 130 |
| 2022-08-02 | $7.20 | $7.20 | 107 |
| 2022-08-01 | $7.20 | $7.20 | 386 |
| 2022-07-29 | $7.44 | $7.44 | 312 |
| 2022-07-28 | $8.70 | $8.70 | 52 |
| 2022-07-27 | $7.80 | $7.80 | 20 |
| 2022-07-26 | $7.86 | $7.86 | 73 |
| 2022-07-25 | $7.80 | $7.80 | 17 |
| 2022-07-22 | $7.80 | $7.80 | 49 |
| 2022-07-21 | $7.80 | $7.80 | 215 |
| 2022-07-20 | $9.00 | $9.00 | 216 |
| 2022-07-19 | $7.50 | $7.50 | 1,036 |
| 2022-07-18 | $7.80 | $7.80 | 242 |
| 2022-07-15 | $7.80 | $7.80 | 176 |
| 2022-07-14 | $7.80 | $7.80 | 346 |
| 2022-07-13 | $7.20 | $7.20 | 227 |
| 2022-07-12 | $7.80 | $7.80 | 201 |
| 2022-07-11 | $7.95 | $7.95 | 383 |
| 2022-07-08 | $9.30 | $9.30 | 601 |
| 2022-07-07 | $9.30 | $9.30 | 10,405 |
| 2022-07-06 | $7.50 | $7.50 | 108 |
| 2022-07-05 | $7.05 | $7.05 | 384 |
| 2022-07-01 | $8.40 | $8.40 | 80 |
| 2022-06-30 | $7.80 | $7.80 | 183 |
| 2022-06-29 | $8.40 | $8.40 | 120 |
| 2022-06-28 | $8.40 | $8.40 | 606 |
| 2022-06-27 | $8.55 | $8.55 | 5 |
| 2022-06-24 | $8.70 | $8.70 | 0 |
| 2022-06-23 | $8.40 | $8.40 | 140 |
| 2022-06-22 | $8.40 | $8.40 | 19 |
| 2022-06-21 | $7.80 | $7.80 | 2 |
| 2022-06-17 | $8.25 | $8.25 | 5 |
| 2022-06-16 | $8.70 | $8.70 | 35 |
| 2022-06-15 | $8.70 | $8.70 | 373 |
| 2022-06-14 | $9.90 | $9.90 | 631 |
| 2022-06-13 | $9.90 | $9.90 | 17 |
| 2022-06-10 | $8.70 | $8.70 | 94 |
| 2022-06-09 | $10.20 | $10.20 | 179 |
| 2022-06-08 | $9.60 | $9.60 | 93 |
| 2022-06-07 | $9.90 | $9.90 | 14 |
| 2022-06-06 | $9.90 | $9.90 | 2 |
| 2022-06-03 | $9.90 | $9.90 | 53 |
| 2022-06-02 | $9.00 | $9.00 | 316 |
| 2022-06-01 | $9.51 | $9.51 | 182 |
| 2022-05-31 | $9.21 | $9.21 | 23 |
| 2022-05-27 | $9.30 | $9.30 | 6 |
| 2022-05-26 | $9.30 | $9.30 | 76 |
| 2022-05-25 | $9.00 | $9.00 | 35 |
| 2022-05-24 | $8.10 | $8.10 | 1,070 |
| 2022-05-23 | $9.45 | $9.45 | 149 |
| 2022-05-20 | $9.90 | $9.90 | 178 |
| 2022-05-19 | $11.10 | $11.10 | 405 |
| 2022-05-18 | $11.40 | $11.40 | 11 |
| 2022-05-17 | $11.40 | $11.40 | 175 |
| 2022-05-16 | $11.25 | $11.25 | 147 |
| 2022-05-13 | $11.40 | $11.40 | 88 |
| 2022-05-12 | $11.70 | $11.70 | 185 |
| 2022-05-11 | $11.55 | $11.55 | 197 |
| 2022-05-10 | $12.60 | $12.60 | 9 |
| 2022-05-09 | $12.00 | $12.00 | 29 |
| 2022-05-06 | $11.10 | $11.10 | 69 |
| 2022-05-05 | $11.70 | $11.70 | 35 |
| 2022-05-04 | $11.22 | $11.22 | 84 |
| 2022-05-03 | $12.60 | $12.60 | 25 |
| 2022-05-02 | $13.50 | $13.50 | 461 |
| 2022-04-29 | $12.63 | $12.63 | 197 |
| 2022-04-28 | $11.70 | $11.70 | 204 |
| 2022-04-27 | $12.60 | $12.60 | 293 |
| 2022-04-26 | $12.90 | $12.90 | 38 |
| 2022-04-25 | $12.90 | $12.90 | 118 |
| 2022-04-22 | $12.30 | $12.30 | 679 |
| 2022-04-21 | $11.40 | $11.40 | 49 |
| 2022-04-20 | $12.60 | $12.60 | 629 |
| 2022-04-19 | $13.50 | $13.50 | 231 |
| 2022-04-18 | $13.20 | $13.20 | 707 |
| 2022-04-14 | $12.30 | $12.30 | 126 |
| 2022-04-13 | $10.80 | $10.80 | 157 |
| 2022-04-12 | $11.55 | $11.55 | 707 |
| 2022-04-11 | $10.50 | $10.50 | 630 |
| 2022-04-08 | $10.80 | $10.80 | 550 |
| 2022-04-07 | $12.60 | $12.60 | 372 |
| 2022-04-06 | $13.20 | $13.20 | 7,113 |
| 2022-04-05 | $13.95 | $13.95 | 3 |
| 2022-04-04 | $15.00 | $15.00 | 120 |
| 2022-04-01 | $15.00 | $15.00 | 163 |
| 2022-03-31 | $13.50 | $13.50 | 400 |
| 2022-03-30 | $12.60 | $12.60 | 108 |
| 2022-03-29 | $15.00 | $15.00 | 153 |
| 2022-03-28 | $12.30 | $12.30 | 43 |
| 2022-03-25 | $14.70 | $14.70 | 157 |
| 2022-03-24 | $15.00 | $15.00 | 90 |
| 2022-03-23 | $15.00 | $15.00 | 9 |
| 2022-03-22 | $13.05 | $13.05 | 88 |
| 2022-03-21 | $14.10 | $14.10 | 363 |
| 2022-03-18 | $12.42 | $12.42 | 6 |
| 2022-03-17 | $13.50 | $13.50 | 334 |
| 2022-03-16 | $13.77 | $13.77 | 111 |
| 2022-03-15 | $12.30 | $12.30 | 184 |
| 2022-03-14 | $12.00 | $12.00 | 510 |
| 2022-03-11 | $12.00 | $12.00 | 163 |
| 2022-03-10 | $12.30 | $12.30 | 86 |
| 2022-03-09 | $11.70 | $11.70 | 112 |
| 2022-03-08 | $11.70 | $11.70 | 174 |
| 2022-03-07 | $12.60 | $12.60 | 239 |
| 2022-03-04 | $14.70 | $14.70 | 140 |
| 2022-03-03 | $12.30 | $12.30 | 72 |
| 2022-03-02 | $12.60 | $12.60 | 234 |
| 2022-03-01 | $12.60 | $12.60 | 426 |
| 2022-02-28 | $13.50 | $13.50 | 167 |
| 2022-02-25 | $13.50 | $13.50 | 235 |
| 2022-02-24 | $12.75 | $12.75 | 592 |
| 2022-02-23 | $12.30 | $12.30 | 9 |
| 2022-02-22 | $12.00 | $12.00 | 148 |
| 2022-02-18 | $13.50 | $13.50 | 220 |
| 2022-02-17 | $15.00 | $15.00 | 175 |
| 2022-02-16 | $15.00 | $15.00 | 242 |
| 2022-02-15 | $15.30 | $15.30 | 284 |
| 2022-02-14 | $15.00 | $15.00 | 225 |
| 2022-02-11 | $15.00 | $15.00 | 231 |
| 2022-02-10 | $15.00 | $15.00 | 168 |
| 2022-02-09 | $15.00 | $15.00 | 192 |
| 2022-02-08 | $12.30 | $12.30 | 136 |
| 2022-02-07 | $13.05 | $13.05 | 132 |
| 2022-02-04 | $14.10 | $14.10 | 227 |
| 2022-02-03 | $14.40 | $14.40 | 178 |
| 2022-02-02 | $14.40 | $14.40 | 373 |
| 2022-02-01 | $17.10 | $17.10 | 2,080 |
| 2022-01-31 | $13.50 | $13.50 | 1,054 |
| 2022-01-28 | $13.50 | $13.50 | 82 |
| 2022-01-27 | $13.20 | $13.20 | 180 |
| 2022-01-26 | $13.50 | $13.50 | 118 |
| 2022-01-25 | $11.70 | $11.70 | 234 |
| 2022-01-24 | $12.12 | $12.12 | 247 |
| 2022-01-21 | $13.50 | $13.50 | 351 |
| 2022-01-20 | $12.30 | $12.30 | 317 |
| 2022-01-19 | $11.94 | $11.94 | 133 |
| 2022-01-18 | $11.70 | $11.70 | 439 |
| 2022-01-14 | $11.70 | $11.70 | 1,017 |
| 2022-01-13 | $13.50 | $13.50 | 790 |
| 2022-01-12 | $13.35 | $13.35 | 4,163 |
| 2022-01-11 | $16.50 | $16.50 | 372 |
| 2022-01-10 | $14.70 | $14.70 | 2,652 |
| 2022-01-07 | $16.50 | $16.50 | 2,305 |
| 2022-01-06 | $17.55 | $17.55 | 1,013 |
| 2022-01-05 | $19.20 | $19.20 | 524 |
| 2022-01-04 | $19.20 | $19.20 | 73 |
| 2022-01-03 | $20.40 | $20.40 | 601 |