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
- 1992-12-07 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 | $7.00 | $15.13 | 1,400 |
| 2022-12-29 | $7.10 | $15.34 | 800 |
| 2022-12-28 | $7.90 | $17.07 | 700 |
| 2022-12-27 | $8.05 | $17.40 | 600 |
| 2022-12-23 | $8.40 | $18.15 | 100 |
| 2022-12-22 | $8.40 | $18.15 | 2,500 |
| 2022-12-21 | $8.00 | $17.29 | 0 |
| 2022-12-20 | $8.00 | $17.29 | 100 |
| 2022-12-19 | $7.89 | $17.05 | 2,400 |
| 2022-12-16 | $8.36 | $18.07 | 100 |
| 2022-12-15 | $8.35 | $18.05 | 0 |
| 2022-12-14 | $8.35 | $18.05 | 1,200 |
| 2022-12-13 | $8.05 | $17.40 | 100 |
| 2022-12-12 | $8.10 | $17.51 | 500 |
| 2022-12-09 | $8.05 | $17.40 | 0 |
| 2022-12-08 | $8.05 | $17.40 | 1,900 |
| 2022-12-07 | $8.30 | $17.94 | 0 |
| 2022-12-06 | $8.30 | $17.94 | 0 |
| 2022-12-05 | $8.30 | $17.94 | 100 |
| 2022-12-02 | $7.65 | $16.53 | 0 |
| 2022-12-01 | $7.65 | $16.53 | 0 |
| 2022-11-30 | $7.65 | $16.53 | 0 |
| 2022-11-29 | $7.65 | $16.53 | 4,200 |
| 2022-11-28 | $7.70 | $16.64 | 7,100 |
| 2022-11-25 | $7.60 | $16.42 | 1,200 |
| 2022-11-23 | $7.60 | $16.42 | 1,300 |
| 2022-11-22 | $7.60 | $16.42 | 0 |
| 2022-11-21 | $7.60 | $16.42 | 800 |
| 2022-11-18 | $7.60 | $16.42 | 1,000 |
| 2022-11-17 | $7.60 | $16.42 | 4,700 |
| 2022-11-16 | $7.60 | $16.42 | 5,500 |
| 2022-11-15 | $7.60 | $16.42 | 3,200 |
| 2022-11-14 | $7.83 | $16.92 | 0 |
| 2022-11-11 | $7.83 | $16.92 | 0 |
| 2022-11-10 | $7.83 | $16.92 | 0 |
| 2022-11-09 | $7.83 | $16.92 | 0 |
| 2022-11-08 | $7.83 | $16.92 | 0 |
| 2022-11-07 | $7.83 | $16.92 | 3,000 |
| 2022-11-04 | $8.03 | $17.35 | 0 |
| 2022-11-03 | $8.03 | $17.35 | 0 |
| 2022-11-02 | $8.03 | $17.35 | 0 |
| 2022-11-01 | $8.03 | $17.35 | 0 |
| 2022-10-31 | $8.03 | $17.35 | 1,500 |
| 2022-10-28 | $7.85 | $16.97 | 200 |
| 2022-10-27 | $7.75 | $16.75 | 800 |
| 2022-10-26 | $7.88 | $17.03 | 1,900 |
| 2022-10-25 | $7.94 | $17.16 | 1,000 |
| 2022-10-24 | $7.56 | $16.34 | 0 |
| 2022-10-21 | $7.56 | $16.34 | 0 |
| 2022-10-20 | $7.56 | $16.34 | 0 |
| 2022-10-19 | $7.56 | $16.34 | 1,400 |
| 2022-10-18 | $8.00 | $17.29 | 900 |
| 2022-10-17 | $7.95 | $17.18 | 0 |
| 2022-10-14 | $7.95 | $17.18 | 0 |
| 2022-10-13 | $7.95 | $17.18 | 1,300 |
| 2022-10-12 | $8.05 | $17.40 | 0 |
| 2022-10-11 | $8.05 | $17.40 | 0 |
| 2022-10-10 | $8.05 | $17.40 | 200 |
| 2022-10-07 | $8.05 | $17.40 | 100 |
| 2022-10-06 | $8.00 | $17.29 | 0 |
| 2022-10-05 | $8.00 | $17.29 | 100 |
| 2022-10-04 | $7.75 | $16.75 | 0 |
| 2022-10-03 | $7.75 | $16.75 | 200 |
| 2022-09-30 | $7.75 | $16.75 | 100 |
| 2022-09-29 | $7.75 | $16.75 | 0 |
| 2022-09-28 | $7.75 | $16.75 | 0 |
| 2022-09-27 | $7.75 | $16.75 | 0 |
| 2022-09-26 | $7.75 | $16.75 | 0 |
| 2022-09-23 | $7.75 | $16.75 | 0 |
| 2022-09-22 | $7.75 | $16.75 | 200 |
| 2022-09-21 | $8.10 | $17.51 | 0 |
| 2022-09-20 | $8.10 | $17.51 | 0 |
| 2022-09-19 | $8.10 | $17.51 | 0 |
| 2022-09-16 | $8.10 | $17.51 | 0 |
| 2022-09-15 | $8.10 | $17.51 | 0 |
| 2022-09-14 | $8.10 | $17.51 | 0 |
| 2022-09-13 | $8.10 | $17.51 | 0 |
| 2022-09-12 | $8.10 | $17.51 | 0 |
| 2022-09-09 | $8.10 | $17.51 | 0 |
| 2022-09-08 | $8.10 | $17.51 | 0 |
| 2022-09-07 | $8.10 | $17.51 | 200 |
| 2022-09-06 | $8.20 | $17.72 | 0 |
| 2022-09-02 | $8.20 | $17.72 | 100 |
| 2022-09-01 | $8.20 | $17.72 | 0 |
| 2022-08-31 | $8.20 | $17.72 | 0 |
| 2022-08-30 | $8.20 | $17.72 | 400 |
| 2022-08-29 | $8.05 | $17.40 | 0 |
| 2022-08-26 | $8.05 | $17.40 | 400 |
| 2022-08-25 | $8.05 | $17.40 | 100 |
| 2022-08-24 | $8.05 | $17.40 | 3,100 |
| 2022-08-23 | $8.10 | $17.51 | 500 |
| 2022-08-22 | $8.20 | $17.72 | 0 |
| 2022-08-19 | $8.20 | $17.72 | 600 |
| 2022-08-18 | $8.20 | $17.72 | 0 |
| 2022-08-17 | $8.20 | $17.72 | 3,500 |
| 2022-08-16 | $8.20 | $17.72 | 0 |
| 2022-08-15 | $8.20 | $17.72 | 1,000 |
| 2022-08-12 | $8.39 | $18.13 | 100 |
| 2022-08-11 | $8.39 | $18.13 | 0 |
| 2022-08-10 | $8.39 | $18.13 | 0 |
| 2022-08-09 | $8.39 | $18.13 | 0 |
| 2022-08-08 | $8.39 | $18.13 | 500 |
| 2022-08-05 | $8.39 | $18.13 | 200 |
| 2022-08-04 | $8.40 | $18.15 | 0 |
| 2022-08-03 | $8.40 | $18.15 | 0 |
| 2022-08-02 | $8.40 | $18.15 | 0 |
| 2022-08-01 | $8.40 | $18.15 | 0 |
| 2022-07-29 | $8.40 | $18.15 | 0 |
| 2022-07-28 | $8.40 | $18.15 | 0 |
| 2022-07-27 | $8.40 | $18.15 | 0 |
| 2022-07-26 | $8.40 | $18.15 | 500 |
| 2022-07-25 | $8.19 | $17.70 | 0 |
| 2022-07-22 | $8.19 | $17.70 | 0 |
| 2022-07-21 | $8.19 | $17.70 | 0 |
| 2022-07-20 | $8.19 | $17.70 | 0 |
| 2022-07-19 | $8.19 | $17.70 | 0 |
| 2022-07-18 | $8.19 | $17.70 | 0 |
| 2022-07-15 | $8.19 | $17.70 | 100 |
| 2022-07-14 | $8.19 | $17.70 | 0 |
| 2022-07-13 | $8.19 | $17.70 | 0 |
| 2022-07-12 | $8.19 | $17.70 | 0 |
| 2022-07-11 | $8.19 | $17.70 | 500 |
| 2022-07-08 | $7.65 | $16.53 | 0 |
| 2022-07-07 | $7.65 | $16.53 | 0 |
| 2022-07-06 | $7.65 | $16.53 | 900 |
| 2022-07-05 | $8.16 | $17.64 | 1,000 |
| 2022-07-01 | $8.23 | $17.79 | 0 |
| 2022-06-30 | $8.23 | $17.79 | 0 |
| 2022-06-29 | $8.23 | $17.79 | 500 |
| 2022-06-28 | $8.33 | $18.00 | 600 |
| 2022-06-27 | $8.40 | $18.15 | 0 |
| 2022-06-24 | $8.40 | $18.15 | 100 |
| 2022-06-23 | $8.60 | $18.59 | 0 |
| 2022-06-22 | $8.60 | $18.59 | 500 |
| 2022-06-21 | $8.20 | $17.72 | 0 |
| 2022-06-17 | $8.20 | $17.72 | 0 |
| 2022-06-16 | $8.20 | $17.72 | 0 |
| 2022-06-15 | $8.20 | $17.72 | 400 |
| 2022-06-14 | $8.20 | $17.72 | 0 |
| 2022-06-13 | $8.20 | $17.72 | 0 |
| 2022-06-10 | $8.20 | $17.72 | 2,200 |
| 2022-06-09 | $8.29 | $17.92 | 6,000 |
| 2022-06-08 | $8.09 | $17.48 | 0 |
| 2022-06-07 | $8.09 | $17.48 | 0 |
| 2022-06-06 | $8.09 | $17.48 | 0 |
| 2022-06-03 | $8.09 | $17.48 | 0 |
| 2022-06-02 | $8.09 | $17.48 | 200 |
| 2022-06-01 | $10.00 | $21.61 | 0 |
| 2022-05-31 | $10.00 | $21.61 | 0 |
| 2022-05-27 | $10.00 | $21.61 | 0 |
| 2022-05-26 | $10.00 | $21.61 | 0 |
| 2022-05-25 | $10.00 | $21.61 | 0 |
| 2022-05-24 | $10.00 | $21.61 | 0 |
| 2022-05-23 | $10.00 | $21.61 | 0 |
| 2022-05-20 | $10.00 | $21.61 | 0 |
| 2022-05-19 | $10.00 | $21.61 | 300 |
| 2022-05-18 | $8.10 | $17.51 | 0 |
| 2022-05-17 | $8.10 | $17.51 | 100 |
| 2022-05-16 | $8.10 | $17.51 | 0 |
| 2022-05-13 | $8.10 | $17.51 | 0 |
| 2022-05-12 | $8.10 | $17.51 | 500 |
| 2022-05-11 | $8.75 | $18.91 | 5,000 |
| 2022-05-10 | $8.75 | $18.91 | 2,100 |
| 2022-05-09 | $9.00 | $19.45 | 1,100 |
| 2022-05-06 | $9.00 | $19.45 | 0 |
| 2022-05-05 | $9.00 | $19.45 | 0 |
| 2022-05-04 | $9.00 | $19.45 | 700 |
| 2022-05-03 | $9.00 | $19.45 | 3,000 |
| 2022-05-02 | $9.90 | $21.40 | 0 |
| 2022-04-29 | $9.90 | $21.40 | 0 |
| 2022-04-28 | $9.90 | $21.40 | 0 |
| 2022-04-27 | $9.90 | $21.40 | 0 |
| 2022-04-26 | $9.90 | $21.40 | 0 |
| 2022-04-25 | $9.90 | $21.40 | 0 |
| 2022-04-22 | $9.90 | $21.40 | 0 |
| 2022-04-21 | $9.90 | $21.40 | 500 |
| 2022-04-20 | $10.00 | $21.61 | 500 |
| 2022-04-19 | $8.00 | $17.29 | 0 |
| 2022-04-18 | $8.00 | $17.29 | 0 |
| 2022-04-14 | $8.00 | $17.29 | 0 |
| 2022-04-13 | $8.00 | $17.29 | 300 |
| 2022-04-12 | $8.80 | $19.02 | 0 |
| 2022-04-11 | $8.80 | $19.02 | 0 |
| 2022-04-08 | $8.80 | $19.02 | 200 |
| 2022-04-07 | $8.10 | $17.51 | 0 |
| 2022-04-06 | $8.10 | $17.51 | 0 |
| 2022-04-05 | $8.10 | $17.51 | 0 |
| 2022-04-04 | $8.10 | $17.51 | 0 |
| 2022-04-01 | $8.10 | $17.51 | 0 |
| 2022-03-31 | $8.10 | $17.51 | 2,000 |
| 2022-03-30 | $9.25 | $19.99 | 2,300 |
| 2022-03-29 | $9.00 | $19.45 | 1,100 |
| 2022-03-28 | $8.85 | $19.13 | 2,400 |
| 2022-03-25 | $8.80 | $19.02 | 700 |
| 2022-03-24 | $9.00 | $19.45 | 700 |
| 2022-03-23 | $9.25 | $19.99 | 0 |
| 2022-03-22 | $9.25 | $19.99 | 1,000 |
| 2022-03-21 | $9.48 | $20.49 | 0 |
| 2022-03-18 | $9.48 | $20.49 | 0 |
| 2022-03-17 | $9.48 | $20.49 | 0 |
| 2022-03-16 | $9.48 | $20.49 | 0 |
| 2022-03-15 | $9.48 | $20.49 | 0 |
| 2022-03-14 | $9.48 | $20.49 | 0 |
| 2022-03-11 | $9.48 | $20.49 | 0 |
| 2022-03-10 | $9.48 | $20.49 | 1,100 |
| 2022-03-09 | $9.10 | $19.67 | 1,400 |
| 2022-03-08 | $8.02 | $17.33 | 0 |
| 2022-03-07 | $8.02 | $17.33 | 300 |
| 2022-03-04 | $8.80 | $19.02 | 900 |
| 2022-03-03 | $8.90 | $19.23 | 0 |
| 2022-03-02 | $8.90 | $19.23 | 0 |
| 2022-03-01 | $8.90 | $19.23 | 0 |
| 2022-02-28 | $8.90 | $19.23 | 100 |
| 2022-02-25 | $8.90 | $19.23 | 400 |
| 2022-02-24 | $8.90 | $19.23 | 700 |
| 2022-02-23 | $9.35 | $20.21 | 3,100 |
| 2022-02-22 | $9.73 | $21.03 | 0 |
| 2022-02-18 | $9.73 | $21.03 | 200 |
| 2022-02-17 | $9.90 | $21.40 | 0 |
| 2022-02-16 | $9.90 | $21.40 | 100 |
| 2022-02-15 | $9.50 | $20.53 | 0 |
| 2022-02-14 | $9.50 | $20.53 | 0 |
| 2022-02-11 | $9.50 | $20.53 | 400 |
| 2022-02-10 | $9.70 | $20.96 | 100 |
| 2022-02-09 | $9.50 | $20.53 | 900 |
| 2022-02-08 | $9.50 | $20.53 | 600 |
| 2022-02-07 | $9.50 | $20.53 | 800 |
| 2022-02-04 | $9.00 | $19.45 | 2,800 |
| 2022-02-03 | $9.60 | $20.75 | 0 |
| 2022-02-02 | $9.60 | $20.75 | 0 |
| 2022-02-01 | $9.60 | $20.75 | 0 |
| 2022-01-31 | $9.60 | $20.75 | 0 |
| 2022-01-28 | $9.60 | $20.75 | 300 |
| 2022-01-27 | $9.95 | $21.50 | 0 |
| 2022-01-26 | $9.95 | $21.50 | 1,000 |
| 2022-01-25 | $9.60 | $20.75 | 900 |
| 2022-01-24 | $8.80 | $19.02 | 4,100 |
| 2022-01-21 | $10.00 | $21.61 | 0 |
| 2022-01-20 | $10.00 | $21.61 | 0 |
| 2022-01-19 | $10.00 | $21.61 | 0 |
| 2022-01-18 | $10.00 | $21.61 | 800 |
| 2022-01-14 | $10.00 | $21.61 | 700 |
| 2022-01-13 | $10.50 | $22.69 | 600 |
| 2022-01-12 | $10.50 | $22.69 | 100 |
| 2022-01-11 | $10.50 | $22.69 | 0 |
| 2022-01-10 | $10.50 | $22.69 | 100 |
| 2022-01-07 | $10.05 | $21.72 | 200 |
| 2022-01-06 | $10.40 | $22.48 | 400 |
| 2022-01-05 | $11.50 | $24.85 | 0 |
| 2022-01-04 | $11.50 | $24.85 | 100 |
| 2022-01-03 | $11.00 | $23.77 | 400 |