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
- 2006-09-20 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 | $8.18 | $8.18 | 15,555 |
| 2022-12-29 | $8.15 | $8.15 | 10,519 |
| 2022-12-28 | $7.85 | $7.85 | 48,357 |
| 2022-12-27 | $8.25 | $8.25 | 18,009 |
| 2022-12-23 | $8.20 | $8.20 | 23,576 |
| 2022-12-22 | $8.23 | $8.23 | 15,965 |
| 2022-12-21 | $8.10 | $8.10 | 9,312 |
| 2022-12-20 | $8.17 | $8.17 | 14,152 |
| 2022-12-19 | $7.95 | $7.95 | 16,555 |
| 2022-12-16 | $7.96 | $7.96 | 11,370 |
| 2022-12-15 | $8.14 | $8.14 | 27,723 |
| 2022-12-14 | $8.33 | $8.33 | 15,059 |
| 2022-12-13 | $8.10 | $8.10 | 14,903 |
| 2022-12-12 | $7.88 | $7.88 | 14,169 |
| 2022-12-09 | $8.05 | $8.05 | 14,603 |
| 2022-12-08 | $8.25 | $8.25 | 22,713 |
| 2022-12-07 | $8.40 | $8.40 | 49,307 |
| 2022-12-06 | $8.75 | $8.75 | 48,598 |
| 2022-12-05 | $8.79 | $8.79 | 15,575 |
| 2022-12-02 | $8.93 | $8.93 | 19,501 |
| 2022-12-01 | $9.06 | $9.06 | 22,055 |
| 2022-11-30 | $9.50 | $9.50 | 48,245 |
| 2022-11-29 | $8.75 | $8.75 | 38,340 |
| 2022-11-28 | $8.90 | $8.90 | 32,762 |
| 2022-11-25 | $9.24 | $9.24 | 17,185 |
| 2022-11-23 | $9.12 | $9.12 | 46,299 |
| 2022-11-22 | $9.50 | $9.50 | 45,066 |
| 2022-11-21 | $8.69 | $8.69 | 51,152 |
| 2022-11-18 | $8.95 | $8.95 | 20,690 |
| 2022-11-17 | $9.29 | $9.29 | 10,708 |
| 2022-11-16 | $8.85 | $8.85 | 15,500 |
| 2022-11-15 | $9.10 | $9.10 | 29,880 |
| 2022-11-14 | $9.13 | $9.13 | 45,988 |
| 2022-11-11 | $8.40 | $8.40 | 31,082 |
| 2022-11-10 | $8.88 | $8.88 | 41,468 |
| 2022-11-09 | $8.38 | $8.38 | 32,324 |
| 2022-11-08 | $8.63 | $8.63 | 28,341 |
| 2022-11-07 | $8.72 | $8.72 | 27,670 |
| 2022-11-04 | $8.83 | $8.83 | 35,276 |
| 2022-11-03 | $8.33 | $8.33 | 24,485 |
| 2022-11-02 | $8.50 | $8.50 | 65,900 |
| 2022-11-01 | $8.73 | $8.73 | 61,270 |
| 2022-10-31 | $8.02 | $8.02 | 58,370 |
| 2022-10-28 | $8.24 | $8.24 | 49,371 |
| 2022-10-27 | $8.50 | $8.50 | 16,967 |
| 2022-10-26 | $8.54 | $8.54 | 25,788 |
| 2022-10-25 | $8.00 | $8.00 | 20,663 |
| 2022-10-24 | $8.18 | $8.18 | 28,414 |
| 2022-10-21 | $8.25 | $8.25 | 51,604 |
| 2022-10-20 | $8.37 | $8.37 | 52,074 |
| 2022-10-19 | $8.25 | $8.25 | 30,900 |
| 2022-10-18 | $8.18 | $8.18 | 57,352 |
| 2022-10-17 | $8.30 | $8.30 | 43,746 |
| 2022-10-14 | $7.77 | $7.77 | 38,503 |
| 2022-10-13 | $8.12 | $8.12 | 38,517 |
| 2022-10-12 | $8.00 | $8.00 | 40,683 |
| 2022-10-11 | $8.36 | $8.36 | 20,376 |
| 2022-10-10 | $8.85 | $8.85 | 16,533 |
| 2022-10-07 | $8.39 | $8.39 | 19,291 |
| 2022-10-06 | $8.51 | $8.51 | 24,828 |
| 2022-10-05 | $8.50 | $8.50 | 35,728 |
| 2022-10-04 | $8.60 | $8.60 | 45,532 |
| 2022-10-03 | $8.00 | $8.00 | 21,143 |
| 2022-09-30 | $8.00 | $8.00 | 44,851 |
| 2022-09-29 | $8.97 | $8.97 | 19,381 |
| 2022-09-28 | $7.25 | $7.24 | 23,992 |
| 2022-09-27 | $7.24 | $7.23 | 29,985 |
| 2022-09-26 | $7.35 | $7.35 | 28,042 |
| 2022-09-23 | $7.58 | $7.58 | 48,035 |
| 2022-09-22 | $7.88 | $7.88 | 16,474 |
| 2022-09-21 | $8.13 | $8.13 | 42,980 |
| 2022-09-20 | $8.49 | $8.49 | 24,648 |
| 2022-09-19 | $9.08 | $9.08 | 36,532 |
| 2022-09-16 | $8.83 | $8.83 | 26,498 |
| 2022-09-15 | $9.50 | $9.50 | 11,873 |
| 2022-09-14 | $9.85 | $9.85 | 18,894 |
| 2022-09-13 | $9.75 | $9.75 | 20,502 |
| 2022-09-12 | $9.75 | $9.75 | 36,932 |
| 2022-09-09 | $9.53 | $9.53 | 13,011 |
| 2022-09-08 | $9.46 | $9.46 | 15,798 |
| 2022-09-07 | $9.51 | $9.51 | 14,930 |
| 2022-09-06 | $9.46 | $9.46 | 38,446 |
| 2022-09-02 | $9.44 | $9.44 | 43,754 |
| 2022-09-01 | $8.25 | $8.25 | 21,207 |
| 2022-08-31 | $7.71 | $7.71 | 26,069 |
| 2022-08-30 | $7.75 | $7.75 | 23,095 |
| 2022-08-29 | $7.50 | $7.50 | 25,717 |
| 2022-08-26 | $8.13 | $8.13 | 29,347 |
| 2022-08-25 | $8.19 | $8.19 | 17,695 |
| 2022-08-24 | $7.98 | $7.98 | 24,854 |
| 2022-08-23 | $7.46 | $7.46 | 32,174 |
| 2022-08-22 | $7.57 | $7.57 | 39,736 |
| 2022-08-19 | $7.40 | $7.40 | 23,274 |
| 2022-08-18 | $7.25 | $7.25 | 14,810 |
| 2022-08-17 | $6.41 | $6.41 | 19,559 |
| 2022-08-16 | $6.32 | $6.32 | 24,869 |
| 2022-08-15 | $6.40 | $6.40 | 20,359 |
| 2022-08-12 | $6.53 | $6.53 | 21,665 |
| 2022-08-11 | $5.92 | $5.92 | 9,970 |
| 2022-08-10 | $5.50 | $5.50 | 11,816 |
| 2022-08-09 | $5.25 | $5.25 | 25,789 |
| 2022-08-08 | $5.50 | $5.50 | 34,221 |
| 2022-08-05 | $5.41 | $5.41 | 13,284 |
| 2022-08-04 | $5.56 | $5.56 | 5,704 |
| 2022-08-03 | $5.75 | $5.75 | 6,535 |
| 2022-08-02 | $5.73 | $5.72 | 12,250 |
| 2022-08-01 | $6.19 | $6.19 | 3,325 |
| 2022-07-29 | $6.00 | $6.00 | 16,141 |
| 2022-07-28 | $5.90 | $5.90 | 9,177 |
| 2022-07-27 | $5.95 | $5.95 | 10,532 |
| 2022-07-26 | $5.43 | $5.43 | 25,581 |
| 2022-07-25 | $5.00 | $5.00 | 6,176 |
| 2022-07-22 | $4.50 | $4.50 | 12,661 |
| 2022-07-21 | $4.08 | $4.08 | 20,214 |
| 2022-07-20 | $4.28 | $4.28 | 15,292 |
| 2022-07-19 | $4.40 | $4.40 | 40,087 |
| 2022-07-18 | $4.50 | $4.50 | 14,938 |
| 2022-07-15 | $3.94 | $3.94 | 11,506 |
| 2022-07-14 | $3.94 | $3.94 | 38,904 |
| 2022-07-13 | $4.33 | $4.33 | 12,676 |
| 2022-07-12 | $4.14 | $4.14 | 6,872 |
| 2022-07-11 | $4.31 | $4.31 | 14,628 |
| 2022-07-08 | $4.29 | $4.29 | 9,034 |
| 2022-07-07 | $4.14 | $4.14 | 38,810 |
| 2022-07-06 | $3.98 | $3.98 | 31,239 |
| 2022-07-05 | $4.35 | $4.35 | 148,926 |
| 2022-07-01 | $5.32 | $5.32 | 12,122 |
| 2022-06-30 | $4.88 | $4.88 | 28,277 |
| 2022-06-29 | $5.25 | $5.25 | 33,377 |
| 2022-06-28 | $5.63 | $5.63 | 101,624 |
| 2022-06-27 | $5.53 | $5.53 | 33,718 |
| 2022-06-24 | $6.03 | $6.03 | 27,746 |
| 2022-06-23 | $5.75 | $5.75 | 38,300 |
| 2022-06-22 | $5.82 | $5.82 | 36,750 |
| 2022-06-21 | $6.25 | $6.25 | 29,047 |
| 2022-06-17 | $7.23 | $7.23 | 38,698 |
| 2022-06-16 | $7.07 | $7.06 | 19,722 |
| 2022-06-15 | $7.25 | $7.25 | 6,347 |
| 2022-06-14 | $7.25 | $7.25 | 39,246 |
| 2022-06-13 | $7.21 | $7.21 | 73,388 |
| 2022-06-10 | $6.50 | $6.50 | 15,638 |
| 2022-06-09 | $6.63 | $6.62 | 28,023 |
| 2022-06-08 | $6.90 | $6.90 | 8,813 |
| 2022-06-07 | $6.75 | $6.75 | 13,160 |
| 2022-06-06 | $6.60 | $6.60 | 69,650 |
| 2022-06-03 | $8.00 | $8.00 | 13,283 |
| 2022-06-02 | $7.72 | $7.72 | 4,072 |
| 2022-06-01 | $7.75 | $7.75 | 7,262 |
| 2022-05-31 | $7.63 | $7.63 | 15,432 |
| 2022-05-27 | $7.83 | $7.83 | 9,229 |
| 2022-05-26 | $7.63 | $7.63 | 10,021 |
| 2022-05-25 | $7.51 | $7.51 | 5,733 |
| 2022-05-24 | $7.75 | $7.75 | 39,478 |
| 2022-05-23 | $7.09 | $7.09 | 23,331 |
| 2022-05-20 | $6.63 | $6.62 | 5,024 |
| 2022-05-19 | $5.95 | $5.95 | 8,227 |
| 2022-05-18 | $5.84 | $5.84 | 6,224 |
| 2022-05-17 | $5.97 | $5.97 | 5,506 |
| 2022-05-16 | $6.13 | $6.13 | 3,636 |
| 2022-05-13 | $6.58 | $6.58 | 8,552 |
| 2022-05-12 | $6.63 | $6.62 | 10,895 |
| 2022-05-11 | $7.25 | $7.24 | 13,803 |
| 2022-05-10 | $5.63 | $5.63 | 23,672 |
| 2022-05-09 | $6.40 | $6.40 | 18,805 |
| 2022-05-06 | $7.14 | $7.14 | 5,955 |
| 2022-05-05 | $7.00 | $7.00 | 13,963 |
| 2022-05-04 | $7.66 | $7.66 | 18,154 |
| 2022-05-03 | $7.60 | $7.60 | 10,789 |
| 2022-05-02 | $7.88 | $7.88 | 14,372 |
| 2022-04-29 | $8.25 | $8.25 | 20,836 |
| 2022-04-28 | $6.74 | $6.74 | 6,677 |
| 2022-04-27 | $6.35 | $6.35 | 7,199 |
| 2022-04-26 | $6.50 | $6.50 | 7,272 |
| 2022-04-25 | $6.25 | $6.25 | 6,963 |
| 2022-04-22 | $7.08 | $7.08 | 1,728 |
| 2022-04-21 | $7.48 | $7.48 | 4,823 |
| 2022-04-20 | $8.17 | $8.17 | 5,534 |
| 2022-04-19 | $8.00 | $8.00 | 10,374 |
| 2022-04-18 | $7.63 | $7.63 | 10,806 |
| 2022-04-14 | $7.88 | $7.88 | 5,417 |
| 2022-04-13 | $7.50 | $7.50 | 1,882 |
| 2022-04-12 | $5.47 | $5.47 | 0 |
| 2022-04-11 | $5.47 | $5.47 | 0 |
| 2022-04-08 | $5.47 | $5.47 | 0 |
| 2022-04-07 | $5.47 | $5.47 | 0 |
| 2022-04-06 | $5.47 | $5.47 | 0 |
| 2022-04-05 | $5.47 | $5.47 | 0 |
| 2022-04-04 | $5.47 | $5.47 | 0 |
| 2022-04-01 | $5.47 | $5.47 | 0 |
| 2022-03-31 | $5.47 | $5.47 | 0 |
| 2022-03-30 | $5.47 | $5.47 | 0 |
| 2022-03-29 | $5.47 | $5.47 | 0 |
| 2022-03-28 | $5.47 | $5.47 | 0 |
| 2022-03-25 | $5.47 | $5.47 | 0 |
| 2022-03-24 | $5.47 | $5.47 | 0 |
| 2022-03-23 | $5.47 | $5.47 | 0 |
| 2022-03-22 | $5.47 | $5.47 | 0 |
| 2022-03-21 | $5.47 | $5.47 | 0 |
| 2022-03-18 | $5.47 | $5.47 | 0 |
| 2022-03-17 | $5.47 | $5.47 | 0 |
| 2022-03-16 | $5.47 | $5.47 | 0 |
| 2022-03-15 | $5.47 | $5.47 | 0 |
| 2022-03-14 | $5.47 | $5.47 | 0 |
| 2022-03-11 | $5.47 | $5.47 | 0 |
| 2022-03-10 | $5.47 | $5.47 | 0 |
| 2022-03-09 | $5.47 | $5.47 | 0 |
| 2022-03-08 | $5.47 | $5.47 | 0 |
| 2022-03-07 | $5.47 | $5.47 | 0 |
| 2022-03-04 | $5.47 | $5.47 | 0 |
| 2022-03-03 | $5.47 | $5.47 | 0 |
| 2022-03-02 | $5.47 | $5.47 | 0 |
| 2022-03-01 | $5.47 | $5.47 | 0 |
| 2022-02-28 | $5.47 | $5.47 | 0 |
| 2022-02-25 | $5.47 | $5.47 | 0 |
| 2022-02-24 | $5.47 | $5.47 | 0 |
| 2022-02-23 | $5.47 | $5.47 | 0 |
| 2022-02-22 | $5.47 | $5.47 | 28,636 |
| 2022-02-18 | $5.51 | $5.51 | 61,725 |
| 2022-02-17 | $6.55 | $6.55 | 205,465 |
| 2022-02-16 | $5.81 | $5.81 | 108,666 |
| 2022-02-15 | $4.39 | $4.39 | 4,468 |
| 2022-02-14 | $4.70 | $4.70 | 8,308 |
| 2022-02-11 | $4.90 | $4.90 | 24,184 |
| 2022-02-10 | $4.90 | $4.90 | 29,353 |
| 2022-02-09 | $4.58 | $4.58 | 36,495 |
| 2022-02-08 | $4.23 | $4.23 | 39,013 |
| 2022-02-07 | $3.47 | $3.47 | 26,462 |
| 2022-02-04 | $3.54 | $3.54 | 11,429 |
| 2022-02-03 | $3.56 | $3.56 | 7,324 |
| 2022-02-02 | $3.44 | $3.44 | 7,655 |
| 2022-02-01 | $3.30 | $3.30 | 29,545 |
| 2022-01-31 | $3.44 | $3.44 | 16,175 |
| 2022-01-28 | $3.46 | $3.46 | 3,470 |
| 2022-01-27 | $3.55 | $3.55 | 11,422 |
| 2022-01-26 | $3.63 | $3.63 | 4,278 |
| 2022-01-25 | $3.77 | $3.77 | 18,404 |
| 2022-01-24 | $3.25 | $3.25 | 12,073 |
| 2022-01-21 | $3.41 | $3.41 | 11,451 |
| 2022-01-20 | $3.60 | $3.60 | 2,790 |
| 2022-01-19 | $3.63 | $3.63 | 5,514 |
| 2022-01-18 | $3.65 | $3.65 | 6,226 |
| 2022-01-14 | $3.68 | $3.68 | 5,188 |
| 2022-01-13 | $3.80 | $3.80 | 15,038 |
| 2022-01-12 | $3.82 | $3.82 | 3,064 |
| 2022-01-11 | $3.75 | $3.75 | 3,777 |
| 2022-01-10 | $3.68 | $3.68 | 936 |
| 2022-01-07 | $3.69 | $3.69 | 1,093 |
| 2022-01-06 | $3.45 | $3.45 | 4,882 |
| 2022-01-05 | $3.75 | $3.75 | 3,143 |
| 2022-01-04 | $3.69 | $3.69 | 5,520 |
| 2022-01-03 | $3.94 | $3.94 | 6,200 |