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
- 2008-06-25 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 | $7.09 | $8.98 | 0 |
| 2022-12-29 | $7.09 | $8.98 | 0 |
| 2022-12-28 | $7.09 | $8.98 | 2,600 |
| 2022-12-27 | $7.09 | $8.98 | 0 |
| 2022-12-23 | $7.09 | $8.98 | 0 |
| 2022-12-22 | $7.09 | $8.98 | 2,600 |
| 2022-12-21 | $7.09 | $8.98 | 0 |
| 2022-12-20 | $7.09 | $8.98 | 0 |
| 2022-12-19 | $7.09 | $8.98 | 2,800 |
| 2022-12-16 | $7.09 | $8.98 | 0 |
| 2022-12-15 | $7.09 | $8.98 | 0 |
| 2022-12-14 | $7.09 | $8.98 | 8,000 |
| 2022-12-13 | $7.09 | $8.98 | 0 |
| 2022-12-12 | $7.09 | $8.98 | 0 |
| 2022-12-09 | $7.09 | $8.98 | 4,400 |
| 2022-12-08 | $7.09 | $8.98 | 0 |
| 2022-12-07 | $7.09 | $8.98 | 0 |
| 2022-12-06 | $7.09 | $8.98 | 2,400 |
| 2022-12-05 | $7.09 | $8.98 | 0 |
| 2022-12-02 | $7.09 | $8.98 | 0 |
| 2022-12-01 | $7.09 | $8.98 | 0 |
| 2022-11-30 | $7.09 | $8.98 | 5,200 |
| 2022-11-29 | $7.09 | $8.98 | 0 |
| 2022-11-28 | $7.09 | $8.98 | 0 |
| 2022-11-25 | $7.09 | $8.98 | 0 |
| 2022-11-23 | $7.09 | $8.98 | 0 |
| 2022-11-22 | $7.09 | $8.98 | 0 |
| 2022-11-21 | $7.09 | $8.98 | 0 |
| 2022-11-18 | $7.09 | $8.98 | 0 |
| 2022-11-17 | $7.09 | $8.98 | 0 |
| 2022-11-16 | $7.09 | $8.98 | 1,600 |
| 2022-11-15 | $6.57 | $8.33 | 0 |
| 2022-11-14 | $6.57 | $8.33 | 0 |
| 2022-11-11 | $6.57 | $8.33 | 0 |
| 2022-11-10 | $6.57 | $8.33 | 0 |
| 2022-11-09 | $6.57 | $8.33 | 0 |
| 2022-11-08 | $6.57 | $8.33 | 0 |
| 2022-11-07 | $6.57 | $8.33 | 1,000 |
| 2022-11-04 | $6.76 | $8.57 | 0 |
| 2022-11-03 | $6.76 | $8.57 | 0 |
| 2022-11-02 | $6.76 | $8.57 | 0 |
| 2022-11-01 | $6.76 | $8.57 | 0 |
| 2022-10-31 | $6.76 | $8.57 | 0 |
| 2022-10-28 | $6.76 | $8.57 | 0 |
| 2022-10-27 | $6.76 | $8.57 | 1,600 |
| 2022-10-26 | $6.43 | $8.15 | 0 |
| 2022-10-25 | $6.43 | $8.15 | 200 |
| 2022-10-24 | $6.45 | $8.17 | 0 |
| 2022-10-21 | $6.45 | $8.17 | 0 |
| 2022-10-20 | $6.45 | $8.17 | 8,200 |
| 2022-10-19 | $6.44 | $8.16 | 0 |
| 2022-10-18 | $6.44 | $8.16 | 1,600 |
| 2022-10-17 | $6.44 | $8.16 | 400 |
| 2022-10-14 | $6.52 | $8.26 | 0 |
| 2022-10-13 | $6.52 | $8.26 | 0 |
| 2022-10-12 | $6.52 | $8.26 | 10,200 |
| 2022-10-11 | $7.05 | $8.94 | 1,600 |
| 2022-10-10 | $7.05 | $8.94 | 0 |
| 2022-10-07 | $7.05 | $8.94 | 200 |
| 2022-10-06 | $7.26 | $9.20 | 0 |
| 2022-10-05 | $7.26 | $9.20 | 0 |
| 2022-10-04 | $7.26 | $9.20 | 0 |
| 2022-10-03 | $7.26 | $9.20 | 0 |
| 2022-09-30 | $7.26 | $9.20 | 0 |
| 2022-09-29 | $7.26 | $9.20 | 0 |
| 2022-09-28 | $7.26 | $9.09 | 5,400 |
| 2022-09-27 | $7.26 | $9.09 | 0 |
| 2022-09-26 | $7.26 | $9.09 | 0 |
| 2022-09-23 | $7.26 | $9.09 | 0 |
| 2022-09-22 | $7.26 | $9.09 | 0 |
| 2022-09-21 | $7.26 | $9.09 | 0 |
| 2022-09-20 | $7.26 | $9.09 | 0 |
| 2022-09-19 | $7.26 | $9.09 | 0 |
| 2022-09-16 | $7.26 | $9.09 | 0 |
| 2022-09-15 | $7.26 | $9.09 | 0 |
| 2022-09-14 | $7.26 | $9.09 | 0 |
| 2022-09-13 | $7.26 | $9.09 | 0 |
| 2022-09-12 | $7.26 | $9.09 | 12,800 |
| 2022-09-09 | $7.26 | $9.09 | 1,200 |
| 2022-09-08 | $7.58 | $9.48 | 9,600 |
| 2022-09-07 | $7.58 | $9.48 | 0 |
| 2022-09-06 | $7.58 | $9.48 | 0 |
| 2022-09-02 | $7.58 | $9.48 | 1,200 |
| 2022-09-01 | $8.21 | $10.27 | 14,600 |
| 2022-08-31 | $8.21 | $10.27 | 0 |
| 2022-08-30 | $8.21 | $10.27 | 600 |
| 2022-08-29 | $8.21 | $10.27 | 0 |
| 2022-08-26 | $8.21 | $10.27 | 0 |
| 2022-08-25 | $8.21 | $10.27 | 0 |
| 2022-08-24 | $8.21 | $10.27 | 0 |
| 2022-08-23 | $8.21 | $10.27 | 0 |
| 2022-08-22 | $8.21 | $10.27 | 0 |
| 2022-08-19 | $8.21 | $10.27 | 0 |
| 2022-08-18 | $8.21 | $10.27 | 3,000 |
| 2022-08-17 | $7.93 | $9.92 | 0 |
| 2022-08-16 | $7.93 | $9.92 | 0 |
| 2022-08-15 | $7.93 | $9.92 | 0 |
| 2022-08-12 | $7.93 | $9.92 | 0 |
| 2022-08-11 | $7.93 | $9.92 | 0 |
| 2022-08-10 | $7.93 | $9.92 | 200 |
| 2022-08-09 | $8.08 | $10.11 | 0 |
| 2022-08-08 | $8.08 | $10.11 | 200 |
| 2022-08-05 | $8.00 | $10.01 | 3,800 |
| 2022-08-04 | $8.00 | $10.01 | 0 |
| 2022-08-03 | $8.00 | $10.01 | 0 |
| 2022-08-02 | $8.00 | $10.01 | 0 |
| 2022-08-01 | $8.00 | $10.01 | 0 |
| 2022-07-29 | $8.00 | $10.01 | 0 |
| 2022-07-28 | $8.00 | $10.01 | 0 |
| 2022-07-27 | $8.00 | $10.01 | 0 |
| 2022-07-26 | $8.00 | $10.01 | 18,800 |
| 2022-07-25 | $8.00 | $10.01 | 3,200 |
| 2022-07-22 | $8.00 | $10.01 | 0 |
| 2022-07-21 | $8.00 | $10.01 | 0 |
| 2022-07-20 | $8.00 | $10.01 | 2,000 |
| 2022-07-19 | $7.28 | $9.11 | 0 |
| 2022-07-18 | $7.28 | $9.11 | 0 |
| 2022-07-15 | $7.28 | $9.11 | 0 |
| 2022-07-14 | $7.28 | $9.11 | 200 |
| 2022-07-13 | $7.80 | $9.76 | 0 |
| 2022-07-12 | $7.80 | $9.76 | 5,200 |
| 2022-07-11 | $7.80 | $9.76 | 0 |
| 2022-07-08 | $7.80 | $9.76 | 0 |
| 2022-07-07 | $7.80 | $9.76 | 0 |
| 2022-07-06 | $7.80 | $9.76 | 0 |
| 2022-07-05 | $7.80 | $9.76 | 0 |
| 2022-07-01 | $7.80 | $9.76 | 0 |
| 2022-06-30 | $7.80 | $9.76 | 0 |
| 2022-06-29 | $7.80 | $9.76 | 2,800 |
| 2022-06-28 | $7.80 | $9.76 | 0 |
| 2022-06-27 | $7.80 | $9.76 | 0 |
| 2022-06-24 | $7.80 | $9.76 | 4,600 |
| 2022-06-23 | $7.80 | $9.76 | 0 |
| 2022-06-22 | $7.80 | $9.76 | 20,400 |
| 2022-06-21 | $7.80 | $9.76 | 0 |
| 2022-06-17 | $7.80 | $9.76 | 0 |
| 2022-06-16 | $7.80 | $9.76 | 1,200 |
| 2022-06-15 | $7.80 | $9.76 | 0 |
| 2022-06-14 | $7.80 | $9.76 | 0 |
| 2022-06-13 | $7.80 | $9.76 | 0 |
| 2022-06-10 | $7.80 | $9.76 | 5,400 |
| 2022-06-09 | $7.60 | $9.51 | 0 |
| 2022-06-08 | $7.60 | $9.51 | 0 |
| 2022-06-07 | $7.60 | $9.51 | 0 |
| 2022-06-06 | $7.60 | $9.51 | 0 |
| 2022-06-03 | $7.60 | $9.51 | 0 |
| 2022-06-02 | $7.60 | $9.51 | 0 |
| 2022-06-01 | $7.60 | $9.51 | 0 |
| 2022-05-31 | $7.60 | $9.51 | 0 |
| 2022-05-27 | $7.60 | $9.51 | 0 |
| 2022-05-26 | $7.60 | $9.51 | 0 |
| 2022-05-25 | $7.60 | $9.51 | 0 |
| 2022-05-24 | $7.60 | $9.51 | 200 |
| 2022-05-23 | $7.60 | $9.51 | 12,600 |
| 2022-05-20 | $7.09 | $8.88 | 0 |
| 2022-05-19 | $7.09 | $8.88 | 200 |
| 2022-05-18 | $7.34 | $9.18 | 0 |
| 2022-05-17 | $7.34 | $9.18 | 10,000 |
| 2022-05-16 | $7.34 | $9.18 | 0 |
| 2022-05-13 | $7.34 | $9.18 | 400 |
| 2022-05-12 | $7.27 | $9.10 | 0 |
| 2022-05-11 | $7.27 | $9.10 | 4,400 |
| 2022-05-10 | $7.65 | $9.58 | 6,000 |
| 2022-05-09 | $7.65 | $9.58 | 0 |
| 2022-05-06 | $7.65 | $9.58 | 0 |
| 2022-05-05 | $7.65 | $9.58 | 0 |
| 2022-05-04 | $7.65 | $9.58 | 0 |
| 2022-05-03 | $7.65 | $9.58 | 200 |
| 2022-05-02 | $7.62 | $9.54 | 0 |
| 2022-04-29 | $7.62 | $9.54 | 1,000 |
| 2022-04-28 | $7.58 | $9.49 | 0 |
| 2022-04-27 | $7.58 | $9.49 | 24,000 |
| 2022-04-26 | $8.20 | $10.26 | 0 |
| 2022-04-25 | $8.20 | $10.26 | 200 |
| 2022-04-22 | $8.72 | $10.92 | 0 |
| 2022-04-21 | $8.72 | $10.92 | 200 |
| 2022-04-20 | $8.52 | $10.66 | 200 |
| 2022-04-19 | $8.40 | $10.51 | 14,200 |
| 2022-04-18 | $8.72 | $10.92 | 4,600 |
| 2022-04-14 | $9.25 | $11.57 | 0 |
| 2022-04-13 | $9.25 | $11.57 | 0 |
| 2022-04-12 | $9.25 | $11.57 | 200 |
| 2022-04-11 | $8.90 | $11.14 | 1,400 |
| 2022-04-08 | $8.91 | $11.15 | 1,000 |
| 2022-04-07 | $8.91 | $11.15 | 200 |
| 2022-04-06 | $9.22 | $11.54 | 200 |
| 2022-04-05 | $9.50 | $11.89 | 0 |
| 2022-04-04 | $9.50 | $11.89 | 0 |
| 2022-04-01 | $9.50 | $11.89 | 200 |
| 2022-03-31 | $9.81 | $12.27 | 2,400 |
| 2022-03-30 | $9.81 | $12.27 | 0 |
| 2022-03-29 | $9.81 | $12.04 | 0 |
| 2022-03-28 | $9.81 | $12.04 | 1,000 |
| 2022-03-25 | $9.67 | $11.87 | 0 |
| 2022-03-24 | $9.67 | $11.87 | 24,000 |
| 2022-03-23 | $9.67 | $11.87 | 200 |
| 2022-03-22 | $9.83 | $12.07 | 200 |
| 2022-03-21 | $9.61 | $11.80 | 200 |
| 2022-03-18 | $9.35 | $11.48 | 200 |
| 2022-03-17 | $9.68 | $11.88 | 0 |
| 2022-03-16 | $9.68 | $11.88 | 1,000 |
| 2022-03-15 | $9.68 | $11.88 | 0 |
| 2022-03-14 | $9.68 | $11.88 | 0 |
| 2022-03-11 | $9.68 | $11.88 | 600 |
| 2022-03-10 | $9.68 | $11.88 | 0 |
| 2022-03-09 | $9.68 | $11.88 | 2,600 |
| 2022-03-08 | $9.45 | $11.60 | 800 |
| 2022-03-07 | $9.42 | $11.56 | 200 |
| 2022-03-04 | $9.51 | $11.68 | 200 |
| 2022-03-03 | $9.72 | $11.94 | 0 |
| 2022-03-02 | $9.72 | $11.94 | 0 |
| 2022-03-01 | $9.72 | $11.94 | 200 |
| 2022-02-28 | $9.69 | $11.89 | 200 |
| 2022-02-25 | $9.76 | $11.98 | 200 |
| 2022-02-24 | $9.85 | $12.09 | 0 |
| 2022-02-23 | $9.85 | $12.09 | 200 |
| 2022-02-22 | $9.99 | $12.26 | 0 |
| 2022-02-18 | $9.99 | $12.26 | 600 |
| 2022-02-17 | $10.06 | $12.35 | 0 |
| 2022-02-16 | $10.06 | $12.35 | 6,000 |
| 2022-02-15 | $9.96 | $12.23 | 200 |
| 2022-02-14 | $10.33 | $12.68 | 200 |
| 2022-02-11 | $10.40 | $12.76 | 0 |
| 2022-02-10 | $10.40 | $12.76 | 0 |
| 2022-02-09 | $10.40 | $12.76 | 0 |
| 2022-02-08 | $10.40 | $12.76 | 200 |
| 2022-02-07 | $10.00 | $12.28 | 0 |
| 2022-02-04 | $10.00 | $12.28 | 0 |
| 2022-02-03 | $10.00 | $12.28 | 0 |
| 2022-02-02 | $10.00 | $12.28 | 0 |
| 2022-02-01 | $10.00 | $12.28 | 0 |
| 2022-01-31 | $10.00 | $12.28 | 0 |
| 2022-01-28 | $10.00 | $12.28 | 200 |
| 2022-01-27 | $10.05 | $12.34 | 200 |
| 2022-01-26 | $10.30 | $12.64 | 0 |
| 2022-01-25 | $10.30 | $12.64 | 200 |
| 2022-01-24 | $10.48 | $12.86 | 200 |
| 2022-01-21 | $10.66 | $13.08 | 0 |
| 2022-01-20 | $10.66 | $13.08 | 200 |
| 2022-01-19 | $10.61 | $13.03 | 200 |
| 2022-01-18 | $10.52 | $12.92 | 200 |
| 2022-01-14 | $10.99 | $13.49 | 0 |
| 2022-01-13 | $10.99 | $13.49 | 0 |
| 2022-01-12 | $10.99 | $13.49 | 0 |
| 2022-01-11 | $10.99 | $13.49 | 0 |
| 2022-01-10 | $10.99 | $13.49 | 0 |
| 2022-01-07 | $10.99 | $13.49 | 0 |
| 2022-01-06 | $10.99 | $13.49 | 0 |
| 2022-01-05 | $10.99 | $13.49 | 2,400 |
| 2022-01-04 | $10.99 | $13.49 | 0 |
| 2022-01-03 | $10.99 | $13.49 | 0 |