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
- 1997-12-29 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 | $6.30 | $6.94 | 1,200 |
| 2022-12-29 | $6.32 | $6.97 | 500 |
| 2022-12-28 | $6.11 | $6.74 | 7,500 |
| 2022-12-27 | $6.21 | $6.85 | 1,300 |
| 2022-12-23 | $6.02 | $6.64 | 3,800 |
| 2022-12-22 | $6.03 | $6.65 | 7,400 |
| 2022-12-21 | $6.27 | $6.91 | 1,200 |
| 2022-12-20 | $6.25 | $6.89 | 3,300 |
| 2022-12-19 | $6.05 | $6.67 | 9,300 |
| 2022-12-16 | $6.36 | $7.01 | 6,300 |
| 2022-12-15 | $6.54 | $7.21 | 7,500 |
| 2022-12-14 | $6.30 | $6.94 | 2,300 |
| 2022-12-13 | $6.44 | $7.10 | 400 |
| 2022-12-12 | $6.63 | $7.31 | 900 |
| 2022-12-09 | $6.66 | $7.34 | 2,400 |
| 2022-12-08 | $6.31 | $6.96 | 700 |
| 2022-12-07 | $6.43 | $7.09 | 700 |
| 2022-12-06 | $6.66 | $7.34 | 1,000 |
| 2022-12-05 | $6.55 | $7.22 | 2,000 |
| 2022-12-02 | $6.68 | $7.36 | 800 |
| 2022-12-01 | $6.52 | $7.19 | 700 |
| 2022-11-30 | $6.85 | $7.55 | 2,300 |
| 2022-11-29 | $6.53 | $7.20 | 1,700 |
| 2022-11-28 | $6.55 | $7.22 | 800 |
| 2022-11-25 | $6.62 | $7.30 | 400 |
| 2022-11-23 | $6.62 | $7.30 | 100 |
| 2022-11-22 | $6.62 | $7.30 | 3,600 |
| 2022-11-21 | $6.53 | $7.20 | 7,600 |
| 2022-11-18 | $6.04 | $6.66 | 59,200 |
| 2022-11-17 | $6.61 | $7.29 | 8,200 |
| 2022-11-16 | $6.79 | $7.49 | 5,900 |
| 2022-11-15 | $6.70 | $7.39 | 1,800 |
| 2022-11-14 | $6.40 | $7.06 | 4,700 |
| 2022-11-11 | $6.68 | $7.36 | 10,600 |
| 2022-11-10 | $6.35 | $7.00 | 15,400 |
| 2022-11-09 | $6.52 | $7.19 | 2,600 |
| 2022-11-08 | $6.53 | $7.20 | 7,500 |
| 2022-11-07 | $6.53 | $7.20 | 2,300 |
| 2022-11-04 | $6.69 | $7.37 | 19,800 |
| 2022-11-03 | $6.62 | $7.30 | 6,500 |
| 2022-11-02 | $6.98 | $7.69 | 7,900 |
| 2022-11-01 | $7.21 | $7.95 | 5,400 |
| 2022-10-31 | $7.06 | $7.78 | 10,600 |
| 2022-10-28 | $6.80 | $7.50 | 4,500 |
| 2022-10-27 | $6.62 | $7.30 | 3,700 |
| 2022-10-26 | $6.76 | $7.45 | 15,200 |
| 2022-10-25 | $6.99 | $7.71 | 8,800 |
| 2022-10-24 | $6.37 | $7.02 | 6,000 |
| 2022-10-21 | $6.06 | $6.68 | 2,700 |
| 2022-10-20 | $6.27 | $6.91 | 3,200 |
| 2022-10-19 | $6.02 | $6.64 | 4,600 |
| 2022-10-18 | $6.02 | $6.64 | 2,900 |
| 2022-10-17 | $5.80 | $6.39 | 3,900 |
| 2022-10-14 | $5.51 | $6.07 | 28,900 |
| 2022-10-13 | $5.50 | $6.06 | 4,500 |
| 2022-10-12 | $5.35 | $5.90 | 1,000 |
| 2022-10-11 | $5.35 | $5.90 | 24,700 |
| 2022-10-10 | $5.29 | $5.83 | 5,900 |
| 2022-10-07 | $5.40 | $5.95 | 7,200 |
| 2022-10-06 | $5.49 | $6.05 | 44,300 |
| 2022-10-05 | $5.67 | $6.25 | 3,600 |
| 2022-10-04 | $5.78 | $6.37 | 11,400 |
| 2022-10-03 | $5.72 | $6.31 | 700 |
| 2022-09-30 | $5.69 | $6.27 | 2,300 |
| 2022-09-29 | $5.70 | $6.28 | 20,800 |
| 2022-09-28 | $6.19 | $6.82 | 5,900 |
| 2022-09-27 | $5.98 | $6.59 | 16,400 |
| 2022-09-26 | $5.87 | $6.47 | 6,800 |
| 2022-09-23 | $5.75 | $6.34 | 13,900 |
| 2022-09-22 | $6.12 | $6.75 | 15,200 |
| 2022-09-21 | $6.47 | $7.13 | 30,800 |
| 2022-09-20 | $6.52 | $7.19 | 15,700 |
| 2022-09-19 | $6.93 | $7.64 | 2,800 |
| 2022-09-16 | $6.97 | $7.68 | 23,100 |
| 2022-09-15 | $7.29 | $8.04 | 4,500 |
| 2022-09-14 | $7.20 | $7.94 | 9,300 |
| 2022-09-13 | $7.77 | $8.57 | 10,700 |
| 2022-09-12 | $8.04 | $8.86 | 1,700 |
| 2022-09-09 | $8.33 | $9.18 | 2,900 |
| 2022-09-08 | $8.17 | $9.01 | 5,300 |
| 2022-09-07 | $8.31 | $9.16 | 7,100 |
| 2022-09-06 | $8.60 | $9.48 | 4,400 |
| 2022-09-02 | $8.75 | $9.65 | 4,600 |
| 2022-09-01 | $8.96 | $9.88 | 0 |
| 2022-08-31 | $8.96 | $9.88 | 1,400 |
| 2022-08-30 | $8.84 | $9.75 | 800 |
| 2022-08-29 | $8.91 | $9.82 | 1,900 |
| 2022-08-26 | $9.00 | $9.92 | 1,800 |
| 2022-08-25 | $8.87 | $9.78 | 4,000 |
| 2022-08-24 | $9.11 | $10.04 | 6,900 |
| 2022-08-23 | $8.96 | $9.88 | 1,400 |
| 2022-08-22 | $9.02 | $9.94 | 1,000 |
| 2022-08-19 | $9.10 | $10.03 | 700 |
| 2022-08-18 | $9.22 | $10.16 | 1,300 |
| 2022-08-17 | $9.20 | $10.14 | 800 |
| 2022-08-16 | $9.22 | $10.16 | 3,000 |
| 2022-08-15 | $9.31 | $10.26 | 1,100 |
| 2022-08-12 | $9.31 | $10.26 | 900 |
| 2022-08-11 | $9.48 | $10.45 | 1,300 |
| 2022-08-10 | $9.23 | $10.17 | 1,300 |
| 2022-08-09 | $9.23 | $10.17 | 1,000 |
| 2022-08-08 | $9.46 | $10.43 | 2,100 |
| 2022-08-05 | $9.27 | $10.22 | 1,500 |
| 2022-08-04 | $9.25 | $10.20 | 5,500 |
| 2022-08-03 | $9.23 | $10.17 | 2,400 |
| 2022-08-02 | $9.40 | $10.36 | 500 |
| 2022-08-01 | $9.40 | $10.36 | 2,200 |
| 2022-07-29 | $9.41 | $10.37 | 1,000 |
| 2022-07-28 | $9.30 | $10.25 | 2,000 |
| 2022-07-27 | $9.59 | $10.57 | 600 |
| 2022-07-26 | $9.45 | $10.42 | 1,000 |
| 2022-07-25 | $9.55 | $10.53 | 1,400 |
| 2022-07-22 | $9.51 | $10.48 | 4,100 |
| 2022-07-21 | $9.64 | $10.63 | 1,300 |
| 2022-07-20 | $9.55 | $10.53 | 4,200 |
| 2022-07-19 | $9.61 | $10.59 | 3,600 |
| 2022-07-18 | $9.46 | $10.43 | 3,500 |
| 2022-07-15 | $9.53 | $10.51 | 4,700 |
| 2022-07-14 | $9.83 | $10.84 | 9,500 |
| 2022-07-13 | $8.95 | $9.87 | 2,100 |
| 2022-07-12 | $9.06 | $9.99 | 700 |
| 2022-07-11 | $9.32 | $10.27 | 2,600 |
| 2022-07-08 | $9.10 | $10.03 | 4,700 |
| 2022-07-07 | $9.12 | $10.05 | 5,400 |
| 2022-07-06 | $9.11 | $10.04 | 2,700 |
| 2022-07-05 | $9.15 | $10.09 | 1,400 |
| 2022-07-01 | $9.11 | $10.04 | 400 |
| 2022-06-30 | $9.32 | $10.27 | 4,100 |
| 2022-06-29 | $9.09 | $10.02 | 1,100 |
| 2022-06-28 | $9.09 | $10.02 | 2,000 |
| 2022-06-27 | $9.29 | $10.24 | 2,500 |
| 2022-06-24 | $9.47 | $10.44 | 10,400 |
| 2022-06-23 | $9.04 | $9.97 | 11,800 |
| 2022-06-22 | $9.07 | $10.00 | 5,100 |
| 2022-06-21 | $9.14 | $10.08 | 2,900 |
| 2022-06-17 | $9.07 | $10.00 | 32,900 |
| 2022-06-16 | $9.90 | $10.91 | 1,900 |
| 2022-06-15 | $9.87 | $10.88 | 4,000 |
| 2022-06-14 | $9.99 | $11.01 | 2,200 |
| 2022-06-13 | $9.90 | $10.91 | 2,000 |
| 2022-06-10 | $10.20 | $11.24 | 222,600 |
| 2022-06-09 | $10.50 | $11.57 | 2,700 |
| 2022-06-08 | $10.08 | $11.11 | 3,200 |
| 2022-06-07 | $9.96 | $10.98 | 2,700 |
| 2022-06-06 | $10.00 | $11.02 | 4,200 |
| 2022-06-03 | $9.68 | $10.67 | 1,000 |
| 2022-06-02 | $9.81 | $10.81 | 12,900 |
| 2022-06-01 | $9.48 | $10.45 | 2,400 |
| 2022-05-31 | $9.29 | $10.24 | 12,000 |
| 2022-05-27 | $9.75 | $10.75 | 10,400 |
| 2022-05-26 | $9.38 | $10.34 | 10,400 |
| 2022-05-25 | $9.39 | $10.35 | 2,400 |
| 2022-05-24 | $9.02 | $9.94 | 400 |
| 2022-05-23 | $9.53 | $10.51 | 1,500 |
| 2022-05-20 | $9.26 | $10.21 | 1,100 |
| 2022-05-19 | $9.50 | $10.47 | 8,000 |
| 2022-05-18 | $9.30 | $10.25 | 2,900 |
| 2022-05-17 | $9.18 | $10.12 | 12,400 |
| 2022-05-16 | $8.85 | $9.76 | 9,600 |
| 2022-05-13 | $8.76 | $9.66 | 3,900 |
| 2022-05-12 | $8.71 | $9.60 | 14,000 |
| 2022-05-11 | $9.20 | $10.14 | 6,500 |
| 2022-05-10 | $10.14 | $11.18 | 1,200 |
| 2022-05-09 | $10.10 | $11.13 | 1,100 |
| 2022-05-06 | $10.25 | $11.30 | 2,400 |
| 2022-05-05 | $10.36 | $11.42 | 3,600 |
| 2022-05-04 | $10.75 | $11.85 | 2,500 |
| 2022-05-03 | $10.11 | $11.15 | 4,400 |
| 2022-05-02 | $10.14 | $11.18 | 1,700 |
| 2022-04-29 | $10.13 | $11.17 | 2,500 |
| 2022-04-28 | $10.08 | $11.11 | 200 |
| 2022-04-27 | $10.08 | $11.11 | 200 |
| 2022-04-26 | $10.16 | $11.20 | 600 |
| 2022-04-25 | $10.37 | $11.43 | 4,100 |
| 2022-04-22 | $10.12 | $11.16 | 2,700 |
| 2022-04-21 | $10.62 | $11.71 | 0 |
| 2022-04-20 | $10.62 | $11.71 | 6,400 |
| 2022-04-19 | $10.35 | $11.41 | 15,700 |
| 2022-04-18 | $10.12 | $11.16 | 2,600 |
| 2022-04-14 | $10.29 | $11.34 | 600 |
| 2022-04-13 | $10.17 | $11.21 | 0 |
| 2022-04-12 | $10.17 | $11.21 | 300 |
| 2022-04-11 | $10.15 | $11.19 | 1,400 |
| 2022-04-08 | $10.33 | $11.39 | 1,000 |
| 2022-04-07 | $10.28 | $11.33 | 300 |
| 2022-04-06 | $10.42 | $11.49 | 4,000 |
| 2022-04-05 | $10.45 | $11.52 | 3,200 |
| 2022-04-04 | $10.22 | $11.27 | 1,800 |
| 2022-04-01 | $10.52 | $11.60 | 3,900 |
| 2022-03-31 | $10.25 | $11.30 | 1,300 |
| 2022-03-30 | $10.37 | $11.43 | 4,400 |
| 2022-03-29 | $10.17 | $11.21 | 2,000 |
| 2022-03-28 | $10.29 | $11.34 | 2,000 |
| 2022-03-25 | $10.19 | $11.23 | 11,900 |
| 2022-03-24 | $10.22 | $11.27 | 2,500 |
| 2022-03-23 | $10.08 | $11.11 | 600 |
| 2022-03-22 | $10.19 | $11.23 | 6,000 |
| 2022-03-21 | $10.40 | $11.46 | 38,700 |
| 2022-03-18 | $10.88 | $11.99 | 47,600 |
| 2022-03-17 | $10.67 | $11.76 | 3,700 |
| 2022-03-16 | $10.87 | $11.98 | 19,500 |
| 2022-03-15 | $11.40 | $12.57 | 3,000 |
| 2022-03-14 | $11.33 | $12.49 | 3,500 |
| 2022-03-11 | $11.20 | $12.35 | 2,600 |
| 2022-03-10 | $11.42 | $12.59 | 4,100 |
| 2022-03-09 | $11.37 | $12.53 | 3,300 |
| 2022-03-08 | $11.26 | $12.41 | 3,300 |
| 2022-03-07 | $11.23 | $12.38 | 5,000 |
| 2022-03-04 | $11.23 | $12.38 | 3,900 |
| 2022-03-03 | $11.65 | $12.84 | 2,500 |
| 2022-03-02 | $11.74 | $12.94 | 5,200 |
| 2022-03-01 | $11.46 | $12.63 | 6,900 |
| 2022-02-28 | $11.16 | $12.30 | 3,100 |
| 2022-02-25 | $11.49 | $12.67 | 2,300 |
| 2022-02-24 | $11.17 | $12.31 | 6,000 |
| 2022-02-23 | $11.44 | $12.61 | 5,700 |
| 2022-02-22 | $11.42 | $12.59 | 3,600 |
| 2022-02-18 | $11.57 | $12.75 | 1,700 |
| 2022-02-17 | $11.49 | $12.67 | 1,000 |
| 2022-02-16 | $11.80 | $13.01 | 5,200 |
| 2022-02-15 | $11.67 | $12.86 | 1,300 |
| 2022-02-14 | $11.57 | $12.75 | 7,100 |
| 2022-02-11 | $11.79 | $13.00 | 2,800 |
| 2022-02-10 | $11.78 | $12.99 | 7,400 |
| 2022-02-09 | $11.50 | $12.68 | 13,900 |
| 2022-02-08 | $10.87 | $11.98 | 400 |
| 2022-02-07 | $11.10 | $12.24 | 5,600 |
| 2022-02-04 | $10.74 | $11.84 | 1,700 |
| 2022-02-03 | $11.10 | $12.24 | 7,300 |
| 2022-02-02 | $10.77 | $11.87 | 3,500 |
| 2022-02-01 | $11.04 | $12.17 | 1,100 |
| 2022-01-31 | $10.75 | $11.85 | 19,700 |
| 2022-01-28 | $10.96 | $12.08 | 11,100 |
| 2022-01-27 | $10.95 | $12.07 | 11,100 |
| 2022-01-26 | $11.00 | $12.13 | 1,400 |
| 2022-01-25 | $11.05 | $12.18 | 1,700 |
| 2022-01-24 | $11.16 | $12.30 | 3,300 |
| 2022-01-21 | $11.17 | $12.31 | 63,200 |
| 2022-01-20 | $11.51 | $12.69 | 1,700 |
| 2022-01-19 | $11.66 | $12.85 | 2,600 |
| 2022-01-18 | $11.72 | $12.92 | 2,900 |
| 2022-01-14 | $11.72 | $12.92 | 10,600 |
| 2022-01-13 | $11.60 | $12.79 | 5,600 |
| 2022-01-12 | $11.55 | $12.73 | 6,400 |
| 2022-01-11 | $11.67 | $12.86 | 2,200 |
| 2022-01-10 | $11.57 | $12.75 | 7,500 |
| 2022-01-07 | $11.69 | $12.89 | 2,500 |
| 2022-01-06 | $11.62 | $12.81 | 1,600 |
| 2022-01-05 | $11.75 | $12.95 | 7,200 |
| 2022-01-04 | $11.51 | $12.69 | 4,200 |
| 2022-01-03 | $11.50 | $12.68 | 5,200 |