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
- 2010-10-15 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 | $9.01 | $25.93 | 1,000 |
| 2022-12-29 | $9.01 | $25.93 | 100 |
| 2022-12-28 | $9.17 | $26.39 | 100 |
| 2022-12-27 | $9.18 | $26.41 | 1,400 |
| 2022-12-23 | $9.04 | $26.01 | 0 |
| 2022-12-22 | $9.04 | $26.01 | 700 |
| 2022-12-21 | $8.88 | $25.55 | 1,400 |
| 2022-12-20 | $9.10 | $26.18 | 500 |
| 2022-12-19 | $9.01 | $25.93 | 0 |
| 2022-12-16 | $9.01 | $25.93 | 1,400 |
| 2022-12-15 | $9.20 | $26.47 | 100 |
| 2022-12-14 | $9.20 | $26.47 | 200 |
| 2022-12-13 | $8.90 | $25.61 | 300 |
| 2022-12-12 | $8.90 | $25.61 | 300 |
| 2022-12-09 | $8.90 | $25.61 | 500 |
| 2022-12-08 | $9.56 | $27.51 | 1,300 |
| 2022-12-07 | $9.81 | $28.23 | 2,200 |
| 2022-12-06 | $9.81 | $28.23 | 3,000 |
| 2022-12-05 | $9.58 | $27.57 | 200 |
| 2022-12-02 | $10.29 | $29.61 | 1,200 |
| 2022-12-01 | $10.41 | $29.95 | 600 |
| 2022-11-30 | $9.78 | $28.14 | 200 |
| 2022-11-29 | $10.13 | $29.15 | 200 |
| 2022-11-28 | $10.30 | $29.64 | 300 |
| 2022-11-25 | $10.10 | $29.06 | 1,000 |
| 2022-11-23 | $9.77 | $28.11 | 0 |
| 2022-11-22 | $9.77 | $28.11 | 300 |
| 2022-11-21 | $9.53 | $27.42 | 3,300 |
| 2022-11-18 | $9.59 | $27.59 | 1,900 |
| 2022-11-17 | $9.68 | $27.85 | 0 |
| 2022-11-16 | $9.68 | $27.85 | 2,200 |
| 2022-11-15 | $9.45 | $27.19 | 3,700 |
| 2022-11-14 | $9.93 | $28.57 | 2,200 |
| 2022-11-11 | $9.80 | $28.20 | 1,400 |
| 2022-11-10 | $8.87 | $25.52 | 200 |
| 2022-11-09 | $8.59 | $24.72 | 100 |
| 2022-11-08 | $8.70 | $25.03 | 1,400 |
| 2022-11-07 | $8.04 | $23.13 | 1,000 |
| 2022-11-04 | $7.75 | $22.30 | 2,800 |
| 2022-11-03 | $7.17 | $20.63 | 1,600 |
| 2022-11-02 | $7.71 | $22.18 | 200 |
| 2022-11-01 | $7.69 | $22.13 | 1,400 |
| 2022-10-31 | $7.57 | $21.78 | 1,900 |
| 2022-10-28 | $7.55 | $21.72 | 1,300 |
| 2022-10-27 | $7.39 | $21.26 | 700 |
| 2022-10-26 | $7.23 | $20.80 | 1,800 |
| 2022-10-25 | $7.29 | $20.98 | 1,300 |
| 2022-10-24 | $7.09 | $20.40 | 3,000 |
| 2022-10-21 | $6.69 | $19.25 | 500 |
| 2022-10-20 | $6.66 | $19.16 | 4,900 |
| 2022-10-19 | $6.34 | $18.24 | 1,900 |
| 2022-10-18 | $6.75 | $19.42 | 9,500 |
| 2022-10-17 | $6.38 | $18.36 | 5,300 |
| 2022-10-14 | $6.36 | $18.30 | 2,000 |
| 2022-10-13 | $6.34 | $18.24 | 13,200 |
| 2022-10-12 | $5.95 | $17.12 | 4,300 |
| 2022-10-11 | $5.91 | $17.01 | 9,000 |
| 2022-10-10 | $6.11 | $17.58 | 2,200 |
| 2022-10-07 | $6.11 | $17.58 | 1,500 |
| 2022-10-06 | $6.32 | $18.19 | 3,400 |
| 2022-10-05 | $6.35 | $18.27 | 4,900 |
| 2022-10-04 | $6.69 | $19.25 | 8,300 |
| 2022-10-03 | $6.08 | $17.49 | 2,400 |
| 2022-09-30 | $6.22 | $17.90 | 3,600 |
| 2022-09-29 | $6.07 | $17.47 | 6,300 |
| 2022-09-28 | $5.58 | $16.06 | 2,300 |
| 2022-09-27 | $5.68 | $16.34 | 3,100 |
| 2022-09-26 | $5.79 | $16.66 | 20,100 |
| 2022-09-23 | $6.00 | $17.26 | 3,300 |
| 2022-09-22 | $6.75 | $19.42 | 2,800 |
| 2022-09-21 | $6.50 | $18.70 | 2,500 |
| 2022-09-20 | $6.46 | $18.59 | 1,800 |
| 2022-09-19 | $6.95 | $20.00 | 4,700 |
| 2022-09-16 | $6.63 | $19.08 | 2,300 |
| 2022-09-15 | $6.66 | $19.16 | 4,900 |
| 2022-09-14 | $6.66 | $19.16 | 11,100 |
| 2022-09-13 | $6.69 | $19.25 | 1,200 |
| 2022-09-12 | $7.25 | $20.86 | 5,400 |
| 2022-09-09 | $7.14 | $20.54 | 10,100 |
| 2022-09-08 | $6.71 | $19.31 | 2,100 |
| 2022-09-07 | $7.27 | $20.92 | 1,500 |
| 2022-09-06 | $7.13 | $20.52 | 7,400 |
| 2022-09-02 | $7.07 | $20.34 | 2,500 |
| 2022-09-01 | $6.62 | $19.05 | 1,000 |
| 2022-08-31 | $6.70 | $19.28 | 3,400 |
| 2022-08-30 | $6.71 | $19.31 | 7,000 |
| 2022-08-29 | $6.64 | $19.11 | 5,500 |
| 2022-08-26 | $6.91 | $19.88 | 1,900 |
| 2022-08-25 | $7.04 | $20.26 | 4,800 |
| 2022-08-24 | $6.98 | $20.08 | 3,000 |
| 2022-08-23 | $7.06 | $20.31 | 3,000 |
| 2022-08-22 | $7.18 | $20.66 | 8,400 |
| 2022-08-19 | $7.48 | $21.52 | 3,900 |
| 2022-08-18 | $7.64 | $21.98 | 10,400 |
| 2022-08-17 | $8.17 | $22.49 | 1,700 |
| 2022-08-16 | $8.35 | $22.99 | 1,000 |
| 2022-08-15 | $8.70 | $23.95 | 6,400 |
| 2022-08-12 | $8.56 | $23.57 | 1,200 |
| 2022-08-11 | $8.64 | $23.79 | 5,300 |
| 2022-08-10 | $8.48 | $23.35 | 1,300 |
| 2022-08-09 | $8.08 | $22.24 | 4,300 |
| 2022-08-08 | $8.29 | $22.82 | 800 |
| 2022-08-05 | $8.39 | $23.10 | 300 |
| 2022-08-04 | $8.14 | $22.41 | 100 |
| 2022-08-03 | $7.74 | $21.31 | 500 |
| 2022-08-02 | $8.09 | $22.27 | 900 |
| 2022-08-01 | $8.18 | $22.52 | 7,200 |
| 2022-07-29 | $8.18 | $22.52 | 700 |
| 2022-07-28 | $8.05 | $22.16 | 400 |
| 2022-07-27 | $7.72 | $21.25 | 12,200 |
| 2022-07-26 | $7.48 | $20.59 | 2,800 |
| 2022-07-25 | $7.72 | $21.25 | 3,000 |
| 2022-07-22 | $7.85 | $21.61 | 6,300 |
| 2022-07-21 | $7.99 | $22.00 | 15,800 |
| 2022-07-20 | $7.70 | $21.20 | 1,100 |
| 2022-07-19 | $7.63 | $21.01 | 8,900 |
| 2022-07-18 | $7.45 | $20.51 | 6,800 |
| 2022-07-15 | $7.30 | $20.10 | 800 |
| 2022-07-14 | $7.05 | $19.41 | 3,500 |
| 2022-07-13 | $7.41 | $20.40 | 500 |
| 2022-07-12 | $7.70 | $21.20 | 600 |
| 2022-07-11 | $7.79 | $21.45 | 4,100 |
| 2022-07-08 | $8.02 | $22.08 | 100 |
| 2022-07-07 | $7.77 | $21.39 | 1,200 |
| 2022-07-06 | $7.23 | $19.90 | 3,400 |
| 2022-07-05 | $7.30 | $20.10 | 1,000 |
| 2022-07-01 | $7.48 | $20.59 | 400 |
| 2022-06-30 | $7.56 | $20.81 | 1,100 |
| 2022-06-29 | $8.15 | $22.44 | 1,500 |
| 2022-06-28 | $8.01 | $22.05 | 1,000 |
| 2022-06-27 | $8.18 | $22.52 | 500 |
| 2022-06-24 | $8.16 | $22.47 | 0 |
| 2022-06-23 | $8.16 | $22.47 | 2,500 |
| 2022-06-22 | $8.22 | $22.63 | 400 |
| 2022-06-21 | $8.17 | $22.49 | 6,400 |
| 2022-06-17 | $8.19 | $22.55 | 500 |
| 2022-06-16 | $8.00 | $22.02 | 1,300 |
| 2022-06-15 | $8.17 | $22.49 | 1,300 |
| 2022-06-14 | $8.10 | $22.30 | 1,000 |
| 2022-06-13 | $8.16 | $22.47 | 1,200 |
| 2022-06-10 | $8.82 | $24.28 | 100 |
| 2022-06-09 | $9.01 | $24.81 | 400 |
| 2022-06-08 | $9.38 | $25.82 | 200 |
| 2022-06-07 | $9.92 | $27.31 | 0 |
| 2022-06-06 | $9.92 | $27.31 | 700 |
| 2022-06-03 | $9.75 | $26.84 | 0 |
| 2022-06-02 | $9.75 | $26.84 | 3,100 |
| 2022-06-01 | $9.86 | $27.15 | 0 |
| 2022-05-31 | $9.86 | $27.15 | 400 |
| 2022-05-27 | $9.95 | $27.39 | 300 |
| 2022-05-26 | $9.86 | $27.15 | 600 |
| 2022-05-25 | $9.35 | $25.74 | 0 |
| 2022-05-24 | $9.35 | $25.74 | 300 |
| 2022-05-23 | $9.27 | $25.52 | 0 |
| 2022-05-20 | $9.27 | $25.52 | 200 |
| 2022-05-19 | $9.31 | $25.63 | 0 |
| 2022-05-18 | $9.31 | $25.63 | 400 |
| 2022-05-17 | $9.50 | $26.15 | 900 |
| 2022-05-16 | $9.36 | $25.77 | 700 |
| 2022-05-13 | $9.22 | $25.38 | 2,600 |
| 2022-05-12 | $8.83 | $24.31 | 1,000 |
| 2022-05-11 | $9.04 | $24.89 | 3,000 |
| 2022-05-10 | $8.83 | $24.31 | 300 |
| 2022-05-09 | $8.83 | $24.31 | 4,500 |
| 2022-05-06 | $9.01 | $24.81 | 400 |
| 2022-05-05 | $9.22 | $25.38 | 0 |
| 2022-05-04 | $9.22 | $25.38 | 2,000 |
| 2022-05-03 | $9.19 | $25.30 | 0 |
| 2022-05-02 | $9.19 | $25.30 | 2,700 |
| 2022-04-29 | $9.33 | $25.69 | 1,900 |
| 2022-04-28 | $9.36 | $25.77 | 3,300 |
| 2022-04-27 | $9.36 | $25.77 | 900 |
| 2022-04-26 | $9.59 | $26.40 | 800 |
| 2022-04-25 | $9.85 | $27.12 | 400 |
| 2022-04-22 | $9.99 | $27.50 | 800 |
| 2022-04-21 | $10.42 | $28.69 | 100 |
| 2022-04-20 | $10.29 | $28.33 | 0 |
| 2022-04-19 | $10.29 | $28.33 | 600 |
| 2022-04-18 | $10.20 | $28.08 | 300 |
| 2022-04-14 | $10.24 | $28.19 | 0 |
| 2022-04-13 | $10.24 | $28.19 | 800 |
| 2022-04-12 | $10.76 | $29.62 | 0 |
| 2022-04-11 | $10.76 | $29.62 | 2,000 |
| 2022-04-08 | $10.67 | $29.38 | 900 |
| 2022-04-07 | $10.80 | $29.73 | 800 |
| 2022-04-06 | $11.50 | $30.59 | 300 |
| 2022-04-05 | $11.02 | $29.31 | 1,400 |
| 2022-04-04 | $11.19 | $29.76 | 900 |
| 2022-04-01 | $11.38 | $30.27 | 600 |
| 2022-03-31 | $11.20 | $29.79 | 0 |
| 2022-03-30 | $11.20 | $29.79 | 300 |
| 2022-03-29 | $11.22 | $29.84 | 1,300 |
| 2022-03-28 | $10.98 | $29.21 | 500 |
| 2022-03-25 | $11.46 | $30.48 | 0 |
| 2022-03-24 | $11.46 | $30.48 | 1,600 |
| 2022-03-23 | $11.15 | $29.66 | 0 |
| 2022-03-22 | $11.15 | $29.66 | 800 |
| 2022-03-21 | $11.05 | $29.39 | 400 |
| 2022-03-18 | $11.14 | $29.63 | 0 |
| 2022-03-17 | $11.14 | $29.63 | 200 |
| 2022-03-16 | $10.84 | $28.83 | 1,400 |
| 2022-03-15 | $10.42 | $27.72 | 0 |
| 2022-03-14 | $10.42 | $27.72 | 2,700 |
| 2022-03-11 | $9.86 | $26.23 | 800 |
| 2022-03-10 | $9.85 | $26.20 | 600 |
| 2022-03-09 | $10.35 | $27.53 | 3,400 |
| 2022-03-08 | $9.50 | $25.27 | 1,600 |
| 2022-03-07 | $9.25 | $24.60 | 1,700 |
| 2022-03-04 | $9.57 | $25.46 | 500 |
| 2022-03-03 | $10.27 | $27.32 | 600 |
| 2022-03-02 | $10.27 | $27.32 | 400 |
| 2022-03-01 | $10.39 | $27.64 | 8,200 |
| 2022-02-28 | $11.23 | $29.87 | 1,700 |
| 2022-02-25 | $11.26 | $29.95 | 200 |
| 2022-02-24 | $10.90 | $28.99 | 2,400 |
| 2022-02-23 | $12.32 | $32.77 | 600 |
| 2022-02-22 | $12.39 | $32.96 | 500 |
| 2022-02-18 | $12.86 | $34.21 | 0 |
| 2022-02-17 | $12.86 | $34.21 | 0 |
| 2022-02-16 | $12.86 | $34.21 | 100 |
| 2022-02-15 | $12.86 | $34.21 | 0 |
| 2022-02-14 | $12.86 | $34.21 | 200 |
| 2022-02-11 | $13.36 | $35.54 | 0 |
| 2022-02-10 | $13.36 | $35.54 | 0 |
| 2022-02-09 | $13.36 | $35.54 | 0 |
| 2022-02-08 | $13.36 | $35.54 | 0 |
| 2022-02-07 | $13.36 | $35.54 | 0 |
| 2022-02-04 | $13.36 | $35.54 | 0 |
| 2022-02-03 | $13.36 | $35.54 | 0 |
| 2022-02-02 | $13.36 | $35.54 | 600 |
| 2022-02-01 | $12.90 | $34.31 | 200 |
| 2022-01-31 | $13.00 | $34.58 | 0 |
| 2022-01-28 | $13.00 | $34.58 | 100 |
| 2022-01-27 | $12.50 | $33.25 | 0 |
| 2022-01-26 | $12.50 | $33.25 | 0 |
| 2022-01-25 | $12.50 | $33.25 | 0 |
| 2022-01-24 | $12.50 | $33.25 | 200 |
| 2022-01-21 | $13.20 | $35.11 | 0 |
| 2022-01-20 | $13.20 | $35.11 | 0 |
| 2022-01-19 | $13.20 | $35.11 | 400 |
| 2022-01-18 | $13.14 | $34.95 | 500 |
| 2022-01-14 | $13.55 | $36.04 | 0 |
| 2022-01-13 | $13.55 | $36.04 | 100 |
| 2022-01-12 | $13.33 | $35.46 | 0 |
| 2022-01-11 | $13.33 | $35.46 | 0 |
| 2022-01-10 | $13.33 | $35.46 | 0 |
| 2022-01-07 | $13.33 | $35.46 | 0 |
| 2022-01-06 | $13.33 | $35.46 | 200 |
| 2022-01-05 | $13.69 | $36.41 | 100 |
| 2022-01-04 | $13.58 | $36.12 | 300 |
| 2022-01-03 | $13.25 | $35.24 | 0 |