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
- 2007-05-04 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 | $7.77 | $7.77 | 618 |
| 2022-12-29 | $7.52 | $7.52 | 0 |
| 2022-12-28 | $7.52 | $7.52 | 11,433 |
| 2022-12-27 | $6.80 | $6.80 | 618 |
| 2022-12-23 | $7.48 | $7.48 | 1,236 |
| 2022-12-22 | $6.84 | $6.84 | 2,781 |
| 2022-12-21 | $7.04 | $7.04 | 1,648 |
| 2022-12-20 | $7.38 | $7.38 | 0 |
| 2022-12-19 | $7.38 | $7.38 | 1,751 |
| 2022-12-16 | $7.28 | $7.28 | 412 |
| 2022-12-15 | $7.48 | $7.48 | 2,266 |
| 2022-12-14 | $7.48 | $7.48 | 206 |
| 2022-12-13 | $6.80 | $6.80 | 0 |
| 2022-12-12 | $6.80 | $6.80 | 0 |
| 2022-12-09 | $6.80 | $6.80 | 0 |
| 2022-12-08 | $6.80 | $6.80 | 0 |
| 2022-12-07 | $6.80 | $6.80 | 0 |
| 2022-12-06 | $6.80 | $6.80 | 0 |
| 2022-12-05 | $6.80 | $6.80 | 412 |
| 2022-12-02 | $7.28 | $7.28 | 412 |
| 2022-12-01 | $7.28 | $7.28 | 0 |
| 2022-11-30 | $7.28 | $7.28 | 0 |
| 2022-11-29 | $7.28 | $7.28 | 0 |
| 2022-11-28 | $7.28 | $7.28 | 0 |
| 2022-11-25 | $7.28 | $7.28 | 0 |
| 2022-11-23 | $7.28 | $7.28 | 103 |
| 2022-11-22 | $7.28 | $7.28 | 6,283 |
| 2022-11-21 | $7.04 | $7.04 | 0 |
| 2022-11-18 | $7.04 | $7.04 | 1,030 |
| 2022-11-17 | $7.48 | $7.48 | 0 |
| 2022-11-16 | $7.48 | $7.48 | 0 |
| 2022-11-15 | $7.48 | $7.48 | 0 |
| 2022-11-14 | $7.48 | $7.48 | 0 |
| 2022-11-11 | $7.48 | $7.48 | 0 |
| 2022-11-10 | $7.48 | $7.48 | 0 |
| 2022-11-09 | $7.48 | $7.48 | 0 |
| 2022-11-08 | $7.48 | $7.48 | 0 |
| 2022-11-07 | $7.48 | $7.48 | 412 |
| 2022-11-04 | $7.35 | $7.35 | 0 |
| 2022-11-03 | $7.35 | $7.35 | 316 |
| 2022-11-02 | $7.77 | $7.77 | 1,055 |
| 2022-11-01 | $6.64 | $6.64 | 0 |
| 2022-10-31 | $6.64 | $6.64 | 844 |
| 2022-10-28 | $6.21 | $6.21 | 0 |
| 2022-10-27 | $6.21 | $6.21 | 0 |
| 2022-10-26 | $6.21 | $6.21 | 3,164 |
| 2022-10-25 | $6.21 | $6.21 | 0 |
| 2022-10-24 | $6.21 | $6.21 | 0 |
| 2022-10-21 | $6.21 | $6.21 | 0 |
| 2022-10-20 | $6.21 | $6.21 | 2,109 |
| 2022-10-19 | $7.02 | $7.02 | 0 |
| 2022-10-18 | $7.02 | $7.02 | 0 |
| 2022-10-17 | $7.02 | $7.02 | 0 |
| 2022-10-14 | $6.02 | $6.02 | 0 |
| 2022-10-13 | $6.02 | $6.02 | 0 |
| 2022-10-12 | $6.02 | $6.02 | 105 |
| 2022-10-11 | $7.02 | $7.02 | 0 |
| 2022-10-10 | $7.02 | $7.02 | 0 |
| 2022-10-07 | $7.02 | $7.02 | 0 |
| 2022-10-06 | $7.02 | $7.02 | 0 |
| 2022-10-05 | $7.02 | $7.02 | 105 |
| 2022-10-04 | $6.63 | $6.63 | 0 |
| 2022-10-03 | $6.63 | $6.63 | 0 |
| 2022-09-30 | $6.63 | $6.63 | 316 |
| 2022-09-29 | $6.64 | $6.64 | 1,055 |
| 2022-09-28 | $5.79 | $5.79 | 1,793 |
| 2022-09-27 | $6.66 | $6.66 | 844 |
| 2022-09-26 | $6.64 | $6.64 | 0 |
| 2022-09-23 | $6.64 | $6.64 | 1,266 |
| 2022-09-22 | $6.64 | $6.64 | 0 |
| 2022-09-21 | $6.64 | $6.64 | 0 |
| 2022-09-20 | $6.64 | $6.64 | 0 |
| 2022-09-19 | $6.64 | $6.64 | 0 |
| 2022-09-16 | $6.64 | $6.64 | 633 |
| 2022-09-15 | $6.63 | $6.63 | 0 |
| 2022-09-14 | $6.63 | $6.63 | 0 |
| 2022-09-13 | $6.63 | $6.63 | 0 |
| 2022-09-12 | $6.63 | $6.63 | 0 |
| 2022-09-09 | $6.63 | $6.63 | 0 |
| 2022-09-08 | $6.63 | $6.63 | 0 |
| 2022-09-07 | $6.63 | $6.63 | 0 |
| 2022-09-06 | $6.63 | $6.63 | 0 |
| 2022-09-02 | $6.63 | $6.63 | 422 |
| 2022-09-01 | $6.59 | $6.59 | 844 |
| 2022-08-31 | $6.63 | $6.63 | 1,055 |
| 2022-08-30 | $6.64 | $6.64 | 0 |
| 2022-08-29 | $6.64 | $6.64 | 105 |
| 2022-08-26 | $6.97 | $6.97 | 0 |
| 2022-08-25 | $6.97 | $6.97 | 105 |
| 2022-08-24 | $6.64 | $6.64 | 211 |
| 2022-08-23 | $7.02 | $7.02 | 0 |
| 2022-08-22 | $7.02 | $7.02 | 527 |
| 2022-08-19 | $6.54 | $6.54 | 211 |
| 2022-08-18 | $7.10 | $7.10 | 0 |
| 2022-08-17 | $7.10 | $7.10 | 0 |
| 2022-08-16 | $7.10 | $7.10 | 2,215 |
| 2022-08-15 | $6.35 | $6.35 | 0 |
| 2022-08-12 | $6.35 | $6.35 | 844 |
| 2022-08-11 | $6.35 | $6.35 | 633 |
| 2022-08-10 | $6.22 | $6.22 | 2,742 |
| 2022-08-09 | $7.35 | $7.35 | 0 |
| 2022-08-08 | $7.35 | $7.35 | 0 |
| 2022-08-05 | $7.35 | $7.35 | 0 |
| 2022-08-04 | $7.35 | $7.35 | 2,848 |
| 2022-08-03 | $6.17 | $6.17 | 0 |
| 2022-08-02 | $6.17 | $6.17 | 0 |
| 2022-08-01 | $6.17 | $6.17 | 0 |
| 2022-07-29 | $6.17 | $6.17 | 3,481 |
| 2022-07-28 | $6.82 | $6.82 | 0 |
| 2022-07-27 | $6.82 | $6.82 | 0 |
| 2022-07-26 | $6.82 | $6.82 | 316 |
| 2022-07-25 | $6.88 | $6.88 | 0 |
| 2022-07-22 | $6.88 | $6.88 | 0 |
| 2022-07-21 | $6.88 | $6.88 | 844 |
| 2022-07-20 | $6.97 | $6.97 | 0 |
| 2022-07-19 | $6.97 | $6.97 | 0 |
| 2022-07-18 | $6.97 | $6.97 | 0 |
| 2022-07-15 | $6.97 | $6.97 | 0 |
| 2022-07-14 | $6.97 | $6.97 | 0 |
| 2022-07-13 | $6.97 | $6.97 | 0 |
| 2022-07-12 | $6.97 | $6.97 | 0 |
| 2022-07-11 | $6.97 | $6.97 | 0 |
| 2022-07-08 | $6.97 | $6.97 | 0 |
| 2022-07-07 | $6.97 | $6.97 | 0 |
| 2022-07-06 | $6.97 | $6.97 | 0 |
| 2022-07-05 | $6.97 | $6.97 | 0 |
| 2022-07-01 | $6.97 | $6.97 | 0 |
| 2022-06-30 | $6.97 | $6.97 | 0 |
| 2022-06-29 | $6.97 | $6.97 | 422 |
| 2022-06-28 | $7.11 | $7.11 | 0 |
| 2022-06-27 | $7.11 | $7.11 | 0 |
| 2022-06-24 | $7.11 | $7.11 | 5,906 |
| 2022-06-23 | $7.21 | $7.21 | 0 |
| 2022-06-22 | $7.21 | $7.21 | 0 |
| 2022-06-21 | $7.21 | $7.21 | 316 |
| 2022-06-17 | $7.21 | $7.21 | 0 |
| 2022-06-16 | $7.21 | $7.21 | 0 |
| 2022-06-15 | $7.21 | $7.21 | 0 |
| 2022-06-14 | $7.21 | $7.21 | 211 |
| 2022-06-13 | $7.40 | $7.40 | 105 |
| 2022-06-10 | $7.54 | $7.54 | 105 |
| 2022-06-09 | $7.21 | $7.21 | 633 |
| 2022-06-08 | $7.24 | $7.24 | 4,219 |
| 2022-06-07 | $6.87 | $6.87 | 1,793 |
| 2022-06-06 | $7.25 | $7.25 | 316 |
| 2022-06-03 | $7.30 | $7.30 | 0 |
| 2022-06-02 | $7.30 | $7.30 | 633 |
| 2022-06-01 | $7.11 | $7.11 | 633 |
| 2022-05-31 | $7.30 | $7.30 | 844 |
| 2022-05-27 | $7.68 | $7.68 | 0 |
| 2022-05-26 | $7.68 | $7.68 | 0 |
| 2022-05-25 | $7.68 | $7.68 | 422 |
| 2022-05-24 | $7.68 | $7.68 | 844 |
| 2022-05-23 | $7.81 | $7.81 | 0 |
| 2022-05-20 | $7.81 | $7.81 | 0 |
| 2022-05-19 | $7.81 | $7.81 | 0 |
| 2022-05-18 | $7.81 | $7.81 | 844 |
| 2022-05-17 | $7.58 | $7.58 | 0 |
| 2022-05-16 | $7.58 | $7.58 | 0 |
| 2022-05-13 | $7.58 | $7.58 | 105 |
| 2022-05-12 | $7.58 | $7.58 | 1,266 |
| 2022-05-11 | $7.70 | $7.70 | 0 |
| 2022-05-10 | $7.70 | $7.70 | 0 |
| 2022-05-09 | $7.70 | $7.70 | 0 |
| 2022-05-06 | $7.70 | $7.70 | 0 |
| 2022-05-05 | $7.70 | $7.70 | 0 |
| 2022-05-04 | $7.70 | $7.70 | 0 |
| 2022-05-03 | $7.70 | $7.70 | 0 |
| 2022-05-02 | $7.70 | $7.70 | 0 |
| 2022-04-29 | $7.70 | $7.70 | 844 |
| 2022-04-28 | $8.06 | $8.06 | 0 |
| 2022-04-27 | $8.06 | $8.06 | 0 |
| 2022-04-26 | $8.06 | $8.06 | 0 |
| 2022-04-25 | $8.06 | $8.06 | 0 |
| 2022-04-22 | $8.06 | $8.06 | 0 |
| 2022-04-21 | $8.06 | $8.06 | 316 |
| 2022-04-20 | $8.29 | $8.29 | 211 |
| 2022-04-19 | $7.88 | $7.88 | 949 |
| 2022-04-18 | $8.06 | $8.06 | 422 |
| 2022-04-14 | $8.30 | $8.30 | 0 |
| 2022-04-13 | $8.30 | $8.30 | 0 |
| 2022-04-12 | $8.30 | $8.30 | 949 |
| 2022-04-11 | $8.30 | $8.30 | 527 |
| 2022-04-08 | $8.58 | $8.58 | 1,055 |
| 2022-04-07 | $8.63 | $8.63 | 0 |
| 2022-04-06 | $8.63 | $8.63 | 316 |
| 2022-04-05 | $8.63 | $8.63 | 105 |
| 2022-04-04 | $8.72 | $8.72 | 0 |
| 2022-04-01 | $8.72 | $8.72 | 0 |
| 2022-03-31 | $8.72 | $8.72 | 0 |
| 2022-03-30 | $8.72 | $8.72 | 211 |
| 2022-03-29 | $8.44 | $8.44 | 1,898 |
| 2022-03-28 | $8.72 | $8.72 | 0 |
| 2022-03-25 | $8.72 | $8.72 | 105 |
| 2022-03-24 | $8.53 | $8.53 | 527 |
| 2022-03-23 | $8.53 | $8.53 | 1,055 |
| 2022-03-22 | $8.53 | $8.53 | 5,590 |
| 2022-03-21 | $8.34 | $8.34 | 9,914 |
| 2022-03-18 | $8.34 | $8.34 | 0 |
| 2022-03-17 | $8.34 | $8.34 | 19,934 |
| 2022-03-16 | $8.53 | $8.53 | 0 |
| 2022-03-15 | $8.53 | $8.53 | 527 |
| 2022-03-14 | $8.07 | $8.07 | 1,477 |
| 2022-03-11 | $8.30 | $8.30 | 316 |
| 2022-03-10 | $8.01 | $8.01 | 11,707 |
| 2022-03-09 | $8.25 | $8.25 | 0 |
| 2022-03-08 | $8.25 | $8.25 | 105 |
| 2022-03-07 | $8.25 | $8.25 | 527 |
| 2022-03-04 | $8.59 | $8.59 | 316 |
| 2022-03-03 | $8.77 | $8.77 | 0 |
| 2022-03-02 | $8.77 | $8.77 | 1,055 |
| 2022-03-01 | $9.43 | $9.43 | 0 |
| 2022-02-28 | $9.43 | $9.43 | 0 |
| 2022-02-25 | $9.43 | $9.43 | 0 |
| 2022-02-24 | $9.43 | $9.43 | 105 |
| 2022-02-23 | $9.39 | $9.39 | 0 |
| 2022-02-22 | $9.39 | $9.39 | 0 |
| 2022-02-18 | $9.39 | $9.39 | 0 |
| 2022-02-17 | $9.39 | $9.39 | 105 |
| 2022-02-16 | $9.48 | $9.48 | 0 |
| 2022-02-15 | $9.48 | $9.48 | 527 |
| 2022-02-14 | $9.01 | $9.01 | 0 |
| 2022-02-11 | $9.01 | $9.01 | 0 |
| 2022-02-10 | $9.01 | $9.01 | 0 |
| 2022-02-09 | $9.01 | $9.01 | 0 |
| 2022-02-08 | $9.01 | $9.01 | 0 |
| 2022-02-07 | $9.01 | $9.01 | 0 |
| 2022-02-04 | $9.01 | $9.01 | 0 |
| 2022-02-03 | $9.01 | $9.01 | 105 |
| 2022-02-02 | $8.96 | $8.96 | 738 |
| 2022-02-01 | $8.77 | $8.77 | 1,582 |
| 2022-01-31 | $8.63 | $8.63 | 0 |
| 2022-01-28 | $8.63 | $8.63 | 0 |
| 2022-01-27 | $8.63 | $8.63 | 0 |
| 2022-01-26 | $8.63 | $8.63 | 0 |
| 2022-01-25 | $8.63 | $8.63 | 0 |
| 2022-01-24 | $8.63 | $8.63 | 0 |
| 2022-01-21 | $8.63 | $8.63 | 0 |
| 2022-01-20 | $8.63 | $8.63 | 0 |
| 2022-01-19 | $8.63 | $8.63 | 0 |
| 2022-01-18 | $8.63 | $8.63 | 633 |
| 2022-01-14 | $8.42 | $8.42 | 0 |
| 2022-01-13 | $8.42 | $8.42 | 1,160 |
| 2022-01-12 | $8.63 | $8.63 | 316 |
| 2022-01-11 | $8.53 | $8.53 | 0 |
| 2022-01-10 | $8.53 | $8.53 | 0 |
| 2022-01-07 | $8.53 | $8.53 | 0 |
| 2022-01-06 | $8.53 | $8.53 | 0 |
| 2022-01-05 | $8.53 | $8.53 | 0 |
| 2022-01-04 | $8.53 | $8.53 | 0 |
| 2022-01-03 | $8.53 | $8.53 | 0 |