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
- 2010-01-20 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 | $7.24 | $7.23 | 1,600 |
| 2022-12-29 | $7.23 | $7.23 | 3,200 |
| 2022-12-28 | $6.97 | $6.97 | 4,800 |
| 2022-12-27 | $7.51 | $7.51 | 1,600 |
| 2022-12-23 | $7.07 | $7.07 | 1,600 |
| 2022-12-22 | $7.21 | $7.21 | 1,600 |
| 2022-12-21 | $7.33 | $7.33 | 1,600 |
| 2022-12-20 | $7.57 | $7.57 | 1,600 |
| 2022-12-19 | $7.53 | $7.53 | 3,200 |
| 2022-12-16 | $7.64 | $7.64 | 1,600 |
| 2022-12-15 | $7.73 | $7.73 | 3,200 |
| 2022-12-14 | $8.13 | $8.12 | 4,800 |
| 2022-12-13 | $7.98 | $7.98 | 1,600 |
| 2022-12-12 | $7.99 | $7.99 | 3,200 |
| 2022-12-09 | $7.87 | $7.87 | 0 |
| 2022-12-08 | $7.87 | $7.87 | 3,200 |
| 2022-12-07 | $7.97 | $7.97 | 0 |
| 2022-12-06 | $7.97 | $7.97 | 1,600 |
| 2022-12-05 | $7.97 | $7.97 | 1,600 |
| 2022-12-02 | $8.00 | $8.00 | 1,600 |
| 2022-12-01 | $8.13 | $8.12 | 1,600 |
| 2022-11-30 | $7.60 | $7.60 | 1,600 |
| 2022-11-29 | $8.02 | $8.02 | 0 |
| 2022-11-28 | $8.02 | $8.02 | 3,200 |
| 2022-11-25 | $8.29 | $8.29 | 0 |
| 2022-11-23 | $7.85 | $7.85 | 0 |
| 2022-11-22 | $7.85 | $7.85 | 32,000 |
| 2022-11-21 | $7.75 | $7.75 | 3,200 |
| 2022-11-18 | $8.10 | $8.10 | 3,200 |
| 2022-11-17 | $8.13 | $8.12 | 1,600 |
| 2022-11-16 | $8.23 | $8.23 | 4,800 |
| 2022-11-15 | $8.27 | $8.27 | 12,800 |
| 2022-11-14 | $8.23 | $8.23 | 1,600 |
| 2022-11-11 | $7.98 | $7.98 | 1,600 |
| 2022-11-10 | $7.58 | $7.58 | 8,000 |
| 2022-11-09 | $7.44 | $7.44 | 1,600 |
| 2022-11-08 | $6.97 | $6.97 | 1,600 |
| 2022-11-07 | $6.39 | $6.39 | 8,000 |
| 2022-11-04 | $6.73 | $6.73 | 1,600 |
| 2022-11-03 | $6.79 | $6.79 | 1,600 |
| 2022-11-02 | $6.77 | $6.77 | 28,800 |
| 2022-11-01 | $6.75 | $6.75 | 1,600 |
| 2022-10-31 | $6.75 | $6.75 | 4,800 |
| 2022-10-28 | $6.74 | $6.74 | 20,800 |
| 2022-10-27 | $6.63 | $6.63 | 4,800 |
| 2022-10-26 | $6.79 | $6.79 | 1,600 |
| 2022-10-25 | $6.71 | $6.71 | 33,600 |
| 2022-10-24 | $6.62 | $6.62 | 3,200 |
| 2022-10-21 | $6.40 | $6.40 | 6,400 |
| 2022-10-20 | $6.38 | $6.38 | 1,600 |
| 2022-10-19 | $6.45 | $6.45 | 1,600 |
| 2022-10-18 | $6.30 | $6.30 | 36,800 |
| 2022-10-17 | $6.49 | $6.49 | 1,600 |
| 2022-10-14 | $6.25 | $6.25 | 1,600 |
| 2022-10-13 | $6.27 | $6.27 | 4,800 |
| 2022-10-12 | $6.32 | $6.32 | 3,200 |
| 2022-10-11 | $6.55 | $6.55 | 1,600 |
| 2022-10-10 | $6.80 | $6.80 | 6,400 |
| 2022-10-07 | $6.81 | $6.81 | 3,200 |
| 2022-10-06 | $6.72 | $6.72 | 4,800 |
| 2022-10-05 | $6.94 | $6.94 | 4,800 |
| 2022-10-04 | $6.82 | $6.82 | 19,200 |
| 2022-10-03 | $6.61 | $6.61 | 3,200 |
| 2022-09-30 | $6.50 | $6.50 | 4,800 |
| 2022-09-29 | $6.58 | $6.58 | 3,200 |
| 2022-09-28 | $6.58 | $6.58 | 9,600 |
| 2022-09-27 | $6.47 | $6.47 | 1,600 |
| 2022-09-26 | $6.58 | $6.58 | 3,200 |
| 2022-09-23 | $6.83 | $6.83 | 1,600 |
| 2022-09-22 | $7.05 | $7.05 | 1,600 |
| 2022-09-21 | $6.97 | $6.97 | 1,600 |
| 2022-09-20 | $7.02 | $7.02 | 14,400 |
| 2022-09-19 | $7.44 | $7.44 | 1,600 |
| 2022-09-16 | $7.14 | $7.14 | 1,600 |
| 2022-09-15 | $7.64 | $7.64 | 0 |
| 2022-09-14 | $7.64 | $7.64 | 1,600 |
| 2022-09-13 | $7.55 | $7.55 | 1,600 |
| 2022-09-12 | $7.56 | $7.56 | 1,600 |
| 2022-09-09 | $7.28 | $7.28 | 1,600 |
| 2022-09-08 | $7.36 | $7.36 | 1,600 |
| 2022-09-07 | $7.30 | $7.30 | 4,800 |
| 2022-09-06 | $7.54 | $7.54 | 1,600 |
| 2022-09-02 | $7.42 | $7.42 | 3,200 |
| 2022-09-01 | $7.67 | $7.67 | 1,600 |
| 2022-08-31 | $8.00 | $8.00 | 6,400 |
| 2022-08-30 | $7.73 | $7.73 | 1,600 |
| 2022-08-29 | $7.81 | $7.80 | 1,600 |
| 2022-08-26 | $7.94 | $7.94 | 8,000 |
| 2022-08-25 | $8.20 | $8.20 | 1,600 |
| 2022-08-24 | $8.13 | $8.13 | 1,600 |
| 2022-08-23 | $8.23 | $8.23 | 1,600 |
| 2022-08-22 | $8.00 | $8.00 | 1,600 |
| 2022-08-19 | $7.97 | $7.97 | 1,600 |
| 2022-08-18 | $8.42 | $8.42 | 1,600 |
| 2022-08-17 | $8.28 | $8.28 | 1,600 |
| 2022-08-16 | $8.60 | $8.60 | 1,600 |
| 2022-08-15 | $8.58 | $8.58 | 1,600 |
| 2022-08-12 | $8.48 | $8.48 | 1,600 |
| 2022-08-11 | $8.27 | $8.27 | 1,600 |
| 2022-08-10 | $8.31 | $8.31 | 1,600 |
| 2022-08-09 | $8.18 | $8.18 | 1,600 |
| 2022-08-08 | $8.46 | $8.46 | 1,600 |
| 2022-08-05 | $8.37 | $8.37 | 1,600 |
| 2022-08-04 | $8.34 | $8.34 | 1,600 |
| 2022-08-03 | $8.46 | $8.46 | 49,600 |
| 2022-08-02 | $8.85 | $8.85 | 1,600 |
| 2022-08-01 | $9.20 | $9.20 | 6,400 |
| 2022-07-29 | $8.78 | $8.77 | 3,200 |
| 2022-07-28 | $8.77 | $8.77 | 1,600 |
| 2022-07-27 | $8.79 | $8.79 | 1,600 |
| 2022-07-26 | $8.86 | $8.86 | 1,600 |
| 2022-07-25 | $8.70 | $8.70 | 1,600 |
| 2022-07-22 | $8.67 | $8.67 | 1,600 |
| 2022-07-21 | $8.67 | $8.67 | 1,600 |
| 2022-07-20 | $8.75 | $8.75 | 0 |
| 2022-07-19 | $8.30 | $8.30 | 1,600 |
| 2022-07-18 | $8.28 | $8.28 | 1,600 |
| 2022-07-15 | $8.05 | $8.04 | 1,600 |
| 2022-07-14 | $7.97 | $7.97 | 1,600 |
| 2022-07-13 | $8.19 | $8.19 | 1,600 |
| 2022-07-12 | $8.07 | $8.07 | 1,600 |
| 2022-07-11 | $8.44 | $8.44 | 1,600 |
| 2022-07-08 | $8.31 | $8.31 | 1,600 |
| 2022-07-07 | $8.29 | $8.29 | 1,600 |
| 2022-07-06 | $8.23 | $8.23 | 1,600 |
| 2022-07-05 | $7.98 | $7.98 | 1,600 |
| 2022-07-01 | $8.16 | $8.16 | 1,600 |
| 2022-06-30 | $8.36 | $8.36 | 8,000 |
| 2022-06-29 | $8.78 | $8.78 | 1,600 |
| 2022-06-28 | $8.96 | $8.96 | 1,600 |
| 2022-06-27 | $9.10 | $9.10 | 1,600 |
| 2022-06-24 | $9.20 | $9.20 | 3,200 |
| 2022-06-23 | $8.84 | $8.84 | 1,600 |
| 2022-06-22 | $8.94 | $8.94 | 1,600 |
| 2022-06-21 | $9.02 | $9.02 | 1,600 |
| 2022-06-17 | $9.34 | $9.34 | 1,600 |
| 2022-06-16 | $9.56 | $9.56 | 1,600 |
| 2022-06-15 | $9.86 | $9.86 | 1,600 |
| 2022-06-14 | $9.98 | $9.98 | 1,600 |
| 2022-06-13 | $9.97 | $9.97 | 3,200 |
| 2022-06-10 | $10.15 | $10.15 | 6,400 |
| 2022-06-09 | $10.41 | $10.41 | 1,600 |
| 2022-06-08 | $10.80 | $10.80 | 17,600 |
| 2022-06-07 | $10.86 | $10.86 | 4,800 |
| 2022-06-06 | $10.81 | $10.81 | 1,600 |
| 2022-06-03 | $10.88 | $10.87 | 1,600 |
| 2022-06-02 | $11.07 | $11.07 | 9,600 |
| 2022-06-01 | $10.38 | $10.37 | 65,600 |
| 2022-05-31 | $10.22 | $10.22 | 4,800 |
| 2022-05-27 | $9.78 | $9.78 | 0 |
| 2022-05-26 | $9.78 | $9.78 | 1,600 |
| 2022-05-25 | $9.99 | $9.99 | 1,600 |
| 2022-05-24 | $10.23 | $10.23 | 0 |
| 2022-05-23 | $10.11 | $10.11 | 1,600 |
| 2022-05-20 | $9.95 | $9.95 | 1,600 |
| 2022-05-19 | $9.99 | $9.99 | 8,000 |
| 2022-05-18 | $9.89 | $9.89 | 1,600 |
| 2022-05-17 | $9.70 | $9.70 | 1,600 |
| 2022-05-16 | $9.55 | $9.55 | 1,600 |
| 2022-05-13 | $9.66 | $9.66 | 1,600 |
| 2022-05-12 | $9.54 | $9.54 | 1,600 |
| 2022-05-11 | $9.64 | $9.64 | 1,600 |
| 2022-05-10 | $9.95 | $9.95 | 3,200 |
| 2022-05-09 | $10.33 | $10.33 | 1,600 |
| 2022-05-06 | $10.26 | $10.26 | 1,600 |
| 2022-05-05 | $10.37 | $10.36 | 1,600 |
| 2022-05-04 | $10.65 | $10.65 | 3,200 |
| 2022-05-03 | $10.38 | $10.37 | 1,600 |
| 2022-05-02 | $9.96 | $9.96 | 3,200 |
| 2022-04-29 | $9.80 | $9.80 | 1,600 |
| 2022-04-28 | $9.89 | $9.89 | 1,600 |
| 2022-04-27 | $9.95 | $9.95 | 4,800 |
| 2022-04-26 | $9.99 | $9.99 | 1,600 |
| 2022-04-25 | $9.74 | $9.73 | 1,600 |
| 2022-04-22 | $9.92 | $9.92 | 25,600 |
| 2022-04-21 | $10.09 | $10.09 | 1,600 |
| 2022-04-20 | $9.75 | $9.75 | 1,600 |
| 2022-04-19 | $9.93 | $9.93 | 1,600 |
| 2022-04-18 | $9.89 | $9.89 | 1,600 |
| 2022-04-14 | $10.15 | $10.15 | 1,600 |
| 2022-04-13 | $10.19 | $10.19 | 1,600 |
| 2022-04-12 | $9.88 | $9.88 | 1,600 |
| 2022-04-11 | $10.16 | $10.16 | 1,600 |
| 2022-04-08 | $10.08 | $10.08 | 1,600 |
| 2022-04-07 | $10.38 | $10.37 | 1,600 |
| 2022-04-06 | $10.50 | $10.50 | 1,600 |
| 2022-04-05 | $10.84 | $10.84 | 1,600 |
| 2022-04-04 | $11.30 | $11.30 | 1,600 |
| 2022-04-01 | $11.56 | $11.55 | 1,600 |
| 2022-03-31 | $11.45 | $11.45 | 6,400 |
| 2022-03-30 | $11.38 | $11.38 | 1,600 |
| 2022-03-29 | $12.00 | $12.00 | 1,600 |
| 2022-03-28 | $11.61 | $11.61 | 1,600 |
| 2022-03-25 | $11.77 | $11.77 | 1,600 |
| 2022-03-24 | $11.56 | $11.56 | 0 |
| 2022-03-23 | $11.56 | $11.56 | 1,600 |
| 2022-03-22 | $11.13 | $11.12 | 1,600 |
| 2022-03-21 | $11.01 | $11.01 | 1,600 |
| 2022-03-18 | $11.29 | $11.29 | 3,200 |
| 2022-03-17 | $11.00 | $11.00 | 1,600 |
| 2022-03-16 | $10.93 | $10.93 | 1,600 |
| 2022-03-15 | $10.22 | $10.22 | 3,200 |
| 2022-03-14 | $10.18 | $10.17 | 1,600 |
| 2022-03-11 | $10.02 | $10.02 | 3,200 |
| 2022-03-10 | $10.55 | $10.55 | 3,200 |
| 2022-03-09 | $10.13 | $10.13 | 19,200 |
| 2022-03-08 | $10.16 | $10.16 | 24,000 |
| 2022-03-07 | $10.41 | $10.41 | 1,600 |
| 2022-03-04 | $10.50 | $10.50 | 1,600 |
| 2022-03-03 | $10.94 | $10.94 | 1,600 |
| 2022-03-02 | $11.16 | $11.16 | 4,800 |
| 2022-03-01 | $11.06 | $11.06 | 3,200 |
| 2022-02-28 | $11.21 | $11.21 | 1,600 |
| 2022-02-25 | $11.25 | $11.25 | 1,600 |
| 2022-02-24 | $10.94 | $10.94 | 1,600 |
| 2022-02-23 | $10.93 | $10.93 | 1,600 |
| 2022-02-22 | $10.89 | $10.89 | 1,600 |
| 2022-02-18 | $11.23 | $11.23 | 1,600 |
| 2022-02-17 | $11.25 | $11.25 | 0 |
| 2022-02-16 | $11.25 | $11.25 | 1,600 |
| 2022-02-15 | $11.03 | $11.03 | 1,600 |
| 2022-02-14 | $10.98 | $10.98 | 1,600 |
| 2022-02-11 | $11.32 | $11.32 | 1,600 |
| 2022-02-10 | $11.61 | $11.61 | 14,400 |
| 2022-02-09 | $11.44 | $11.44 | 1,600 |
| 2022-02-08 | $11.50 | $11.50 | 1,600 |
| 2022-02-07 | $11.33 | $11.33 | 1,600 |
| 2022-02-04 | $12.28 | $12.28 | 3,200 |
| 2022-02-03 | $12.76 | $12.76 | 1,600 |
| 2022-02-02 | $12.91 | $12.90 | 1,600 |
| 2022-02-01 | $12.36 | $12.36 | 8,000 |
| 2022-01-31 | $12.09 | $12.09 | 1,600 |
| 2022-01-28 | $11.27 | $11.27 | 1,600 |
| 2022-01-27 | $11.47 | $11.47 | 14,400 |
| 2022-01-26 | $12.09 | $12.09 | 1,600 |
| 2022-01-25 | $12.40 | $12.40 | 1,600 |
| 2022-01-24 | $12.13 | $12.12 | 1,600 |
| 2022-01-21 | $12.45 | $12.45 | 1,600 |
| 2022-01-20 | $13.00 | $13.00 | 1,600 |
| 2022-01-19 | $13.25 | $13.25 | 1,600 |
| 2022-01-18 | $13.72 | $13.72 | 4,800 |
| 2022-01-14 | $13.63 | $13.62 | 1,600 |
| 2022-01-13 | $14.37 | $14.37 | 1,600 |
| 2022-01-12 | $14.37 | $14.37 | 1,600 |
| 2022-01-11 | $13.59 | $13.59 | 1,600 |
| 2022-01-10 | $14.59 | $14.59 | 1,600 |
| 2022-01-07 | $14.44 | $14.44 | 1,600 |
| 2022-01-06 | $14.44 | $14.44 | 1,600 |
| 2022-01-05 | $15.30 | $15.30 | 1,600 |
| 2022-01-04 | $14.75 | $14.75 | 1,600 |
| 2022-01-03 | $14.38 | $14.37 | 1,600 |