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
- 2008-01-02 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 | $7.95 | $12.69 | 23,600 |
| 2022-12-29 | $7.74 | $12.36 | 13,800 |
| 2022-12-28 | $7.66 | $12.19 | 53,400 |
| 2022-12-27 | $7.78 | $12.38 | 22,000 |
| 2022-12-23 | $7.71 | $12.27 | 38,100 |
| 2022-12-22 | $7.27 | $11.57 | 35,300 |
| 2022-12-21 | $7.43 | $11.82 | 44,300 |
| 2022-12-20 | $7.24 | $11.52 | 34,800 |
| 2022-12-19 | $7.11 | $11.31 | 61,700 |
| 2022-12-16 | $7.12 | $11.33 | 28,600 |
| 2022-12-15 | $7.13 | $11.34 | 17,600 |
| 2022-12-14 | $7.30 | $11.61 | 62,000 |
| 2022-12-13 | $7.24 | $11.52 | 18,800 |
| 2022-12-12 | $7.07 | $11.25 | 62,200 |
| 2022-12-09 | $7.03 | $11.18 | 99,300 |
| 2022-12-08 | $7.02 | $11.17 | 81,500 |
| 2022-12-07 | $7.11 | $11.31 | 191,800 |
| 2022-12-06 | $7.35 | $11.69 | 79,000 |
| 2022-12-05 | $7.83 | $12.46 | 150,600 |
| 2022-12-02 | $8.06 | $12.82 | 136,100 |
| 2022-12-01 | $7.96 | $12.66 | 41,900 |
| 2022-11-30 | $7.97 | $12.68 | 104,000 |
| 2022-11-29 | $7.99 | $12.71 | 99,000 |
| 2022-11-28 | $7.87 | $12.48 | 106,800 |
| 2022-11-25 | $8.10 | $12.84 | 23,600 |
| 2022-11-23 | $8.14 | $12.91 | 54,600 |
| 2022-11-22 | $8.22 | $13.03 | 30,700 |
| 2022-11-21 | $7.88 | $12.49 | 83,400 |
| 2022-11-18 | $8.13 | $12.89 | 63,800 |
| 2022-11-17 | $8.08 | $12.81 | 51,300 |
| 2022-11-16 | $8.17 | $12.95 | 61,800 |
| 2022-11-15 | $8.52 | $13.51 | 62,500 |
| 2022-11-14 | $8.35 | $13.24 | 39,500 |
| 2022-11-11 | $8.65 | $13.71 | 83,000 |
| 2022-11-10 | $8.28 | $13.13 | 50,200 |
| 2022-11-09 | $7.78 | $12.33 | 121,500 |
| 2022-11-08 | $8.22 | $13.03 | 38,500 |
| 2022-11-07 | $8.11 | $12.86 | 85,400 |
| 2022-11-04 | $8.11 | $12.86 | 131,800 |
| 2022-11-03 | $7.97 | $12.64 | 158,700 |
| 2022-11-02 | $7.80 | $12.37 | 138,200 |
| 2022-11-01 | $7.79 | $12.35 | 173,900 |
| 2022-10-31 | $7.79 | $12.35 | 88,900 |
| 2022-10-28 | $7.57 | $12.00 | 220,400 |
| 2022-10-27 | $7.86 | $12.42 | 220,400 |
| 2022-10-26 | $7.91 | $12.50 | 59,900 |
| 2022-10-25 | $7.61 | $12.02 | 120,700 |
| 2022-10-24 | $7.61 | $12.02 | 152,900 |
| 2022-10-21 | $7.65 | $12.09 | 57,700 |
| 2022-10-20 | $7.45 | $11.77 | 71,100 |
| 2022-10-19 | $7.34 | $11.60 | 313,800 |
| 2022-10-18 | $7.00 | $11.06 | 17,900 |
| 2022-10-17 | $7.13 | $11.27 | 1,260,600 |
| 2022-10-14 | $6.98 | $11.03 | 1,431,000 |
| 2022-10-13 | $7.29 | $11.52 | 91,200 |
| 2022-10-12 | $7.00 | $11.06 | 33,800 |
| 2022-10-11 | $6.91 | $10.92 | 47,200 |
| 2022-10-10 | $7.04 | $11.12 | 57,400 |
| 2022-10-07 | $7.21 | $11.39 | 73,700 |
| 2022-10-06 | $7.21 | $11.39 | 49,100 |
| 2022-10-05 | $7.27 | $11.49 | 105,100 |
| 2022-10-04 | $7.09 | $11.20 | 115,000 |
| 2022-10-03 | $6.81 | $10.76 | 78,300 |
| 2022-09-30 | $6.36 | $10.05 | 46,900 |
| 2022-09-29 | $6.39 | $10.10 | 283,900 |
| 2022-09-28 | $6.48 | $10.24 | 77,200 |
| 2022-09-27 | $6.13 | $9.64 | 319,500 |
| 2022-09-26 | $5.85 | $9.20 | 136,700 |
| 2022-09-23 | $6.29 | $9.89 | 223,600 |
| 2022-09-22 | $6.82 | $10.73 | 86,200 |
| 2022-09-21 | $7.09 | $11.15 | 35,800 |
| 2022-09-20 | $7.13 | $11.22 | 176,800 |
| 2022-09-19 | $7.06 | $11.11 | 63,600 |
| 2022-09-16 | $6.96 | $10.95 | 62,000 |
| 2022-09-15 | $7.06 | $11.11 | 75,000 |
| 2022-09-14 | $7.31 | $11.50 | 70,400 |
| 2022-09-13 | $7.08 | $11.14 | 112,100 |
| 2022-09-12 | $7.27 | $11.44 | 97,700 |
| 2022-09-09 | $7.08 | $11.14 | 60,300 |
| 2022-09-08 | $6.78 | $10.67 | 46,100 |
| 2022-09-07 | $6.74 | $10.60 | 209,400 |
| 2022-09-06 | $7.05 | $11.09 | 119,100 |
| 2022-09-02 | $7.15 | $11.25 | 82,100 |
| 2022-09-01 | $7.04 | $11.07 | 178,300 |
| 2022-08-31 | $7.27 | $11.44 | 84,400 |
| 2022-08-30 | $7.41 | $11.66 | 95,000 |
| 2022-08-29 | $7.72 | $12.10 | 195,200 |
| 2022-08-26 | $7.37 | $11.55 | 22,000 |
| 2022-08-25 | $7.50 | $11.76 | 65,400 |
| 2022-08-24 | $7.45 | $11.68 | 88,200 |
| 2022-08-23 | $7.36 | $11.54 | 85,800 |
| 2022-08-22 | $7.08 | $11.10 | 85,000 |
| 2022-08-19 | $7.09 | $11.11 | 40,600 |
| 2022-08-18 | $7.18 | $11.25 | 68,700 |
| 2022-08-17 | $6.92 | $10.85 | 51,100 |
| 2022-08-16 | $6.83 | $10.70 | 65,400 |
| 2022-08-15 | $7.00 | $10.97 | 63,400 |
| 2022-08-12 | $7.26 | $11.38 | 47,800 |
| 2022-08-11 | $7.29 | $11.43 | 48,500 |
| 2022-08-10 | $6.94 | $10.88 | 59,200 |
| 2022-08-09 | $6.80 | $10.66 | 26,500 |
| 2022-08-08 | $6.81 | $10.67 | 32,800 |
| 2022-08-05 | $6.70 | $10.50 | 34,400 |
| 2022-08-04 | $6.61 | $10.36 | 57,400 |
| 2022-08-03 | $7.06 | $11.07 | 46,600 |
| 2022-08-02 | $7.42 | $11.63 | 114,700 |
| 2022-08-01 | $7.34 | $11.50 | 30,200 |
| 2022-07-29 | $7.65 | $11.99 | 144,800 |
| 2022-07-28 | $7.41 | $11.61 | 95,500 |
| 2022-07-27 | $7.40 | $11.55 | 48,400 |
| 2022-07-26 | $7.04 | $10.99 | 41,500 |
| 2022-07-25 | $7.14 | $11.15 | 67,100 |
| 2022-07-22 | $6.85 | $10.69 | 58,700 |
| 2022-07-21 | $6.99 | $10.91 | 80,800 |
| 2022-07-20 | $7.20 | $11.24 | 119,900 |
| 2022-07-19 | $7.12 | $11.12 | 57,800 |
| 2022-07-18 | $6.78 | $10.58 | 106,400 |
| 2022-07-15 | $6.43 | $10.04 | 63,400 |
| 2022-07-14 | $6.30 | $9.84 | 116,300 |
| 2022-07-13 | $6.40 | $9.99 | 53,900 |
| 2022-07-12 | $6.44 | $10.05 | 64,300 |
| 2022-07-11 | $6.65 | $10.38 | 42,700 |
| 2022-07-08 | $6.69 | $10.44 | 95,300 |
| 2022-07-07 | $6.70 | $10.46 | 98,100 |
| 2022-07-06 | $6.29 | $9.82 | 178,400 |
| 2022-07-05 | $6.56 | $10.24 | 373,600 |
| 2022-07-01 | $7.09 | $11.07 | 70,500 |
| 2022-06-30 | $6.97 | $10.88 | 91,700 |
| 2022-06-29 | $7.08 | $11.05 | 344,100 |
| 2022-06-28 | $7.61 | $11.84 | 48,000 |
| 2022-06-27 | $7.14 | $11.11 | 58,400 |
| 2022-06-24 | $6.79 | $10.57 | 67,200 |
| 2022-06-23 | $6.52 | $10.15 | 160,600 |
| 2022-06-22 | $7.24 | $11.27 | 135,200 |
| 2022-06-21 | $7.72 | $12.02 | 47,900 |
| 2022-06-17 | $7.48 | $11.64 | 552,800 |
| 2022-06-16 | $8.01 | $12.47 | 119,600 |
| 2022-06-15 | $8.58 | $13.35 | 157,100 |
| 2022-06-14 | $8.75 | $13.62 | 230,100 |
| 2022-06-13 | $9.02 | $14.04 | 128,600 |
| 2022-06-10 | $9.41 | $14.65 | 50,600 |
| 2022-06-09 | $9.64 | $15.00 | 110,900 |
| 2022-06-08 | $9.99 | $15.55 | 188,100 |
| 2022-06-07 | $9.80 | $15.25 | 145,500 |
| 2022-06-06 | $9.52 | $14.82 | 226,600 |
| 2022-06-03 | $9.33 | $14.52 | 44,400 |
| 2022-06-02 | $9.20 | $14.32 | 81,700 |
| 2022-06-01 | $9.06 | $14.10 | 49,300 |
| 2022-05-31 | $8.90 | $13.85 | 112,800 |
| 2022-05-27 | $8.66 | $13.44 | 36,900 |
| 2022-05-26 | $8.57 | $13.30 | 58,800 |
| 2022-05-25 | $8.47 | $13.15 | 95,100 |
| 2022-05-24 | $8.00 | $12.42 | 105,500 |
| 2022-05-23 | $7.73 | $12.00 | 96,200 |
| 2022-05-20 | $7.84 | $12.17 | 68,800 |
| 2022-05-19 | $8.03 | $12.46 | 46,400 |
| 2022-05-18 | $8.02 | $12.45 | 52,400 |
| 2022-05-17 | $8.24 | $12.79 | 54,000 |
| 2022-05-16 | $8.11 | $12.59 | 47,300 |
| 2022-05-13 | $7.87 | $12.22 | 64,900 |
| 2022-05-12 | $7.39 | $11.47 | 43,800 |
| 2022-05-11 | $7.60 | $11.80 | 53,500 |
| 2022-05-10 | $7.37 | $11.44 | 92,300 |
| 2022-05-09 | $7.41 | $11.50 | 237,000 |
| 2022-05-06 | $8.42 | $13.07 | 61,700 |
| 2022-05-05 | $8.26 | $12.82 | 135,200 |
| 2022-05-04 | $8.45 | $13.12 | 102,300 |
| 2022-05-03 | $8.08 | $12.54 | 243,500 |
| 2022-05-02 | $8.00 | $12.42 | 185,300 |
| 2022-04-29 | $8.18 | $12.70 | 113,700 |
| 2022-04-28 | $8.49 | $13.18 | 200,800 |
| 2022-04-27 | $8.30 | $12.85 | 87,200 |
| 2022-04-26 | $7.92 | $12.26 | 104,200 |
| 2022-04-25 | $7.85 | $12.15 | 154,100 |
| 2022-04-22 | $8.24 | $12.75 | 100,200 |
| 2022-04-21 | $8.55 | $13.23 | 63,200 |
| 2022-04-20 | $8.93 | $13.82 | 46,800 |
| 2022-04-19 | $8.74 | $13.53 | 69,400 |
| 2022-04-18 | $8.94 | $13.84 | 140,700 |
| 2022-04-14 | $8.61 | $13.33 | 44,500 |
| 2022-04-13 | $8.58 | $13.28 | 85,400 |
| 2022-04-12 | $8.33 | $12.89 | 57,300 |
| 2022-04-11 | $7.96 | $12.32 | 50,600 |
| 2022-04-08 | $8.27 | $12.80 | 57,900 |
| 2022-04-07 | $8.00 | $12.38 | 126,300 |
| 2022-04-06 | $7.84 | $12.14 | 110,000 |
| 2022-04-05 | $8.28 | $12.82 | 49,500 |
| 2022-04-04 | $8.35 | $12.92 | 78,200 |
| 2022-04-01 | $8.35 | $12.92 | 49,300 |
| 2022-03-31 | $8.27 | $12.80 | 79,700 |
| 2022-03-30 | $8.40 | $13.00 | 57,500 |
| 2022-03-29 | $8.44 | $13.03 | 80,200 |
| 2022-03-28 | $8.40 | $12.97 | 56,300 |
| 2022-03-25 | $8.69 | $13.41 | 107,100 |
| 2022-03-24 | $8.34 | $12.87 | 63,800 |
| 2022-03-23 | $8.31 | $12.83 | 157,200 |
| 2022-03-22 | $8.02 | $12.38 | 82,600 |
| 2022-03-21 | $8.13 | $12.55 | 149,800 |
| 2022-03-18 | $7.67 | $11.84 | 58,300 |
| 2022-03-17 | $7.70 | $11.88 | 91,000 |
| 2022-03-16 | $7.30 | $11.27 | 43,600 |
| 2022-03-15 | $7.24 | $11.17 | 114,700 |
| 2022-03-14 | $7.36 | $11.36 | 130,900 |
| 2022-03-11 | $7.78 | $12.01 | 55,700 |
| 2022-03-10 | $7.74 | $11.95 | 64,200 |
| 2022-03-09 | $7.70 | $11.88 | 103,700 |
| 2022-03-08 | $7.97 | $12.30 | 151,200 |
| 2022-03-07 | $7.93 | $12.24 | 165,500 |
| 2022-03-04 | $7.85 | $12.12 | 226,500 |
| 2022-03-03 | $7.54 | $11.64 | 48,500 |
| 2022-03-02 | $7.78 | $12.01 | 112,100 |
| 2022-03-01 | $7.75 | $11.96 | 57,700 |
| 2022-02-28 | $7.63 | $11.78 | 271,100 |
| 2022-02-25 | $7.37 | $11.38 | 58,000 |
| 2022-02-24 | $7.26 | $11.18 | 102,700 |
| 2022-02-23 | $7.27 | $11.19 | 65,300 |
| 2022-02-22 | $7.16 | $11.02 | 105,300 |
| 2022-02-18 | $7.14 | $10.99 | 59,500 |
| 2022-02-17 | $7.39 | $11.38 | 56,200 |
| 2022-02-16 | $7.40 | $11.39 | 68,300 |
| 2022-02-15 | $7.42 | $11.42 | 93,300 |
| 2022-02-14 | $7.23 | $11.13 | 114,400 |
| 2022-02-11 | $7.34 | $11.30 | 164,500 |
| 2022-02-10 | $7.22 | $11.12 | 77,500 |
| 2022-02-09 | $7.09 | $10.92 | 88,000 |
| 2022-02-08 | $6.72 | $10.35 | 61,900 |
| 2022-02-07 | $7.09 | $10.92 | 33,600 |
| 2022-02-04 | $7.17 | $11.04 | 115,400 |
| 2022-02-03 | $7.19 | $11.07 | 38,200 |
| 2022-02-02 | $7.29 | $11.22 | 85,400 |
| 2022-02-01 | $7.18 | $11.05 | 37,000 |
| 2022-01-31 | $7.03 | $10.82 | 92,400 |
| 2022-01-28 | $6.96 | $10.72 | 171,500 |
| 2022-01-27 | $6.89 | $10.58 | 52,300 |
| 2022-01-26 | $6.80 | $10.44 | 97,600 |
| 2022-01-25 | $6.74 | $10.35 | 25,200 |
| 2022-01-24 | $6.50 | $9.98 | 79,800 |
| 2022-01-21 | $6.61 | $10.15 | 115,300 |
| 2022-01-20 | $6.90 | $10.60 | 102,300 |
| 2022-01-19 | $7.01 | $10.76 | 83,000 |
| 2022-01-18 | $7.06 | $10.84 | 229,100 |
| 2022-01-14 | $6.95 | $10.67 | 106,400 |
| 2022-01-13 | $6.70 | $10.29 | 28,400 |
| 2022-01-12 | $6.88 | $10.56 | 85,900 |
| 2022-01-11 | $6.68 | $10.26 | 144,500 |
| 2022-01-10 | $6.30 | $9.67 | 35,100 |
| 2022-01-07 | $6.30 | $9.67 | 86,400 |
| 2022-01-06 | $6.26 | $9.61 | 65,600 |
| 2022-01-05 | $6.06 | $9.31 | 60,600 |
| 2022-01-04 | $6.08 | $9.34 | 43,100 |
| 2022-01-03 | $6.06 | $9.31 | 17,900 |