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
- 2005-12-06 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 | $7.63 | $9.96 | 600 |
| 2022-12-29 | $7.32 | $9.56 | 300 |
| 2022-12-28 | $7.87 | $10.10 | 50,100 |
| 2022-12-27 | $7.55 | $9.68 | 0 |
| 2022-12-23 | $7.55 | $9.68 | 0 |
| 2022-12-22 | $7.55 | $9.68 | 300 |
| 2022-12-21 | $7.65 | $9.81 | 1,800 |
| 2022-12-20 | $7.92 | $10.16 | 600 |
| 2022-12-19 | $7.74 | $9.93 | 0 |
| 2022-12-16 | $7.74 | $9.93 | 1,500 |
| 2022-12-15 | $8.15 | $10.46 | 300 |
| 2022-12-14 | $8.15 | $10.46 | 2,400 |
| 2022-12-13 | $8.13 | $10.43 | 0 |
| 2022-12-12 | $8.13 | $10.43 | 1,800 |
| 2022-12-09 | $8.30 | $10.65 | 0 |
| 2022-12-08 | $8.30 | $10.65 | 600 |
| 2022-12-07 | $8.09 | $10.37 | 3,300 |
| 2022-12-06 | $8.06 | $10.34 | 1,500 |
| 2022-12-05 | $7.93 | $10.18 | 7,500 |
| 2022-12-02 | $8.10 | $10.39 | 0 |
| 2022-12-01 | $8.10 | $10.39 | 60,000 |
| 2022-11-30 | $8.10 | $10.39 | 600 |
| 2022-11-29 | $7.86 | $10.08 | 60,000 |
| 2022-11-28 | $7.86 | $10.08 | 0 |
| 2022-11-25 | $7.86 | $10.08 | 1,500 |
| 2022-11-23 | $7.98 | $10.24 | 1,500 |
| 2022-11-22 | $7.96 | $10.21 | 3,600 |
| 2022-11-21 | $8.19 | $10.50 | 0 |
| 2022-11-18 | $8.19 | $10.50 | 0 |
| 2022-11-17 | $8.19 | $10.50 | 0 |
| 2022-11-16 | $8.19 | $10.50 | 0 |
| 2022-11-15 | $8.19 | $10.50 | 600 |
| 2022-11-14 | $7.93 | $10.18 | 2,100 |
| 2022-11-11 | $8.23 | $10.55 | 300 |
| 2022-11-10 | $8.33 | $10.69 | 3,000 |
| 2022-11-09 | $8.08 | $10.37 | 4,200 |
| 2022-11-08 | $8.14 | $10.44 | 3,900 |
| 2022-11-07 | $7.53 | $9.66 | 1,800 |
| 2022-11-04 | $6.94 | $8.90 | 0 |
| 2022-11-03 | $6.94 | $8.90 | 0 |
| 2022-11-02 | $6.94 | $8.90 | 0 |
| 2022-11-01 | $6.94 | $8.90 | 600 |
| 2022-10-31 | $6.78 | $8.69 | 0 |
| 2022-10-28 | $6.78 | $8.69 | 0 |
| 2022-10-27 | $6.78 | $8.69 | 600 |
| 2022-10-26 | $6.69 | $8.58 | 0 |
| 2022-10-25 | $6.69 | $8.58 | 0 |
| 2022-10-24 | $6.69 | $8.58 | 0 |
| 2022-10-21 | $6.69 | $8.58 | 2,400 |
| 2022-10-20 | $6.60 | $8.46 | 1,500 |
| 2022-10-19 | $6.59 | $8.45 | 0 |
| 2022-10-18 | $6.59 | $8.45 | 1,500 |
| 2022-10-17 | $6.41 | $8.22 | 600 |
| 2022-10-14 | $6.51 | $8.35 | 0 |
| 2022-10-13 | $6.51 | $8.35 | 300 |
| 2022-10-12 | $6.48 | $8.31 | 7,200 |
| 2022-10-11 | $6.48 | $8.31 | 0 |
| 2022-10-10 | $6.48 | $8.31 | 0 |
| 2022-10-07 | $6.48 | $8.31 | 1,800 |
| 2022-10-06 | $6.50 | $8.34 | 600 |
| 2022-10-05 | $6.31 | $8.09 | 0 |
| 2022-10-04 | $6.31 | $8.09 | 300 |
| 2022-10-03 | $6.25 | $8.02 | 0 |
| 2022-09-30 | $6.25 | $8.02 | 2,400 |
| 2022-09-29 | $6.51 | $8.35 | 300 |
| 2022-09-28 | $6.44 | $8.27 | 0 |
| 2022-09-27 | $6.44 | $8.27 | 15,000 |
| 2022-09-26 | $6.29 | $8.06 | 4,800 |
| 2022-09-23 | $6.48 | $8.31 | 6,600 |
| 2022-09-22 | $6.64 | $8.52 | 3,600 |
| 2022-09-21 | $6.67 | $8.55 | 15,000 |
| 2022-09-20 | $6.67 | $8.55 | 15,300 |
| 2022-09-19 | $6.67 | $8.55 | 600 |
| 2022-09-16 | $6.72 | $8.62 | 1,500 |
| 2022-09-15 | $6.77 | $8.68 | 1,200 |
| 2022-09-14 | $6.84 | $8.77 | 1,500 |
| 2022-09-13 | $6.84 | $8.78 | 0 |
| 2022-09-12 | $6.84 | $8.78 | 1,800 |
| 2022-09-09 | $6.80 | $8.72 | 0 |
| 2022-09-08 | $6.80 | $8.72 | 7,200 |
| 2022-09-07 | $6.80 | $8.72 | 0 |
| 2022-09-06 | $6.80 | $8.72 | 0 |
| 2022-09-02 | $6.80 | $8.72 | 0 |
| 2022-09-01 | $6.80 | $8.72 | 10,500 |
| 2022-08-31 | $6.84 | $8.78 | 2,400 |
| 2022-08-30 | $6.88 | $8.83 | 0 |
| 2022-08-29 | $6.88 | $8.83 | 0 |
| 2022-08-26 | $6.88 | $8.83 | 600 |
| 2022-08-25 | $7.17 | $9.20 | 1,500 |
| 2022-08-24 | $7.17 | $9.20 | 2,700 |
| 2022-08-23 | $6.90 | $8.85 | 600 |
| 2022-08-22 | $6.98 | $8.95 | 3,000 |
| 2022-08-19 | $6.83 | $8.77 | 0 |
| 2022-08-18 | $6.83 | $8.77 | 300 |
| 2022-08-17 | $6.83 | $8.77 | 0 |
| 2022-08-16 | $6.83 | $8.77 | 2,100 |
| 2022-08-15 | $7.26 | $9.31 | 9,300 |
| 2022-08-12 | $6.97 | $8.94 | 1,200 |
| 2022-08-11 | $6.91 | $8.86 | 0 |
| 2022-08-10 | $6.91 | $8.86 | 2,700 |
| 2022-08-09 | $6.39 | $8.20 | 0 |
| 2022-08-08 | $6.39 | $8.20 | 0 |
| 2022-08-05 | $6.39 | $8.20 | 6,900 |
| 2022-08-04 | $6.59 | $8.45 | 1,200 |
| 2022-08-03 | $6.32 | $8.11 | 0 |
| 2022-08-02 | $6.32 | $8.11 | 0 |
| 2022-08-01 | $6.32 | $8.11 | 300 |
| 2022-07-29 | $6.32 | $8.11 | 9,000 |
| 2022-07-28 | $6.24 | $8.00 | 600 |
| 2022-07-27 | $6.04 | $7.74 | 600 |
| 2022-07-26 | $6.30 | $8.08 | 0 |
| 2022-07-25 | $6.30 | $8.08 | 1,200 |
| 2022-07-22 | $6.24 | $8.00 | 16,800 |
| 2022-07-21 | $6.25 | $8.02 | 600 |
| 2022-07-20 | $5.92 | $7.59 | 300 |
| 2022-07-19 | $5.92 | $7.59 | 600 |
| 2022-07-18 | $5.87 | $7.53 | 0 |
| 2022-07-15 | $5.87 | $7.53 | 73,500 |
| 2022-07-14 | $5.88 | $7.55 | 6,900 |
| 2022-07-13 | $6.04 | $7.75 | 0 |
| 2022-07-12 | $6.04 | $7.75 | 1,200 |
| 2022-07-11 | $6.05 | $7.76 | 300 |
| 2022-07-08 | $6.02 | $7.72 | 2,400 |
| 2022-07-07 | $5.98 | $7.67 | 0 |
| 2022-07-06 | $5.98 | $7.67 | 8,400 |
| 2022-07-05 | $6.10 | $7.83 | 0 |
| 2022-07-01 | $6.10 | $7.83 | 0 |
| 2022-06-30 | $6.10 | $7.83 | 3,000 |
| 2022-06-29 | $6.28 | $8.06 | 2,400 |
| 2022-06-28 | $6.57 | $8.25 | 3,300 |
| 2022-06-27 | $6.44 | $8.09 | 0 |
| 2022-06-24 | $6.44 | $8.09 | 600 |
| 2022-06-23 | $6.34 | $7.96 | 1,500 |
| 2022-06-22 | $6.41 | $8.05 | 2,700 |
| 2022-06-21 | $6.42 | $8.05 | 300 |
| 2022-06-17 | $6.36 | $7.99 | 600 |
| 2022-06-16 | $6.42 | $8.06 | 600 |
| 2022-06-15 | $6.42 | $8.06 | 18,300 |
| 2022-06-14 | $6.40 | $8.03 | 2,400 |
| 2022-06-13 | $6.50 | $8.16 | 6,000 |
| 2022-06-10 | $6.78 | $8.51 | 3,900 |
| 2022-06-09 | $6.84 | $8.58 | 0 |
| 2022-06-08 | $6.84 | $8.58 | 300 |
| 2022-06-07 | $6.72 | $8.44 | 0 |
| 2022-06-06 | $6.72 | $8.44 | 1,200 |
| 2022-06-03 | $6.64 | $8.33 | 600 |
| 2022-06-02 | $6.67 | $8.37 | 0 |
| 2022-06-01 | $6.67 | $8.37 | 3,000 |
| 2022-05-31 | $6.74 | $8.46 | 3,300 |
| 2022-05-27 | $6.72 | $8.44 | 900 |
| 2022-05-26 | $6.63 | $8.33 | 0 |
| 2022-05-25 | $6.63 | $8.33 | 0 |
| 2022-05-24 | $6.63 | $8.33 | 1,500 |
| 2022-05-23 | $6.64 | $8.34 | 0 |
| 2022-05-20 | $6.64 | $8.34 | 0 |
| 2022-05-19 | $6.64 | $8.34 | 2,400 |
| 2022-05-18 | $6.67 | $8.37 | 900 |
| 2022-05-17 | $6.53 | $8.19 | 0 |
| 2022-05-16 | $6.53 | $8.19 | 1,800 |
| 2022-05-13 | $6.87 | $8.62 | 3,000 |
| 2022-05-12 | $7.10 | $8.91 | 17,100 |
| 2022-05-11 | $7.14 | $8.96 | 45,600 |
| 2022-05-10 | $7.03 | $8.83 | 2,400 |
| 2022-05-09 | $7.05 | $8.85 | 3,900 |
| 2022-05-06 | $7.06 | $8.86 | 0 |
| 2022-05-05 | $7.06 | $8.86 | 0 |
| 2022-05-04 | $7.06 | $8.86 | 600 |
| 2022-05-03 | $6.87 | $8.62 | 0 |
| 2022-05-02 | $6.87 | $8.62 | 900 |
| 2022-04-29 | $6.86 | $8.62 | 0 |
| 2022-04-28 | $6.86 | $8.62 | 900 |
| 2022-04-27 | $6.76 | $8.48 | 300 |
| 2022-04-26 | $7.04 | $8.83 | 0 |
| 2022-04-25 | $7.04 | $8.83 | 0 |
| 2022-04-22 | $7.04 | $8.83 | 0 |
| 2022-04-21 | $7.04 | $8.83 | 0 |
| 2022-04-20 | $7.04 | $8.83 | 4,500 |
| 2022-04-19 | $6.95 | $8.72 | 1,800 |
| 2022-04-18 | $6.97 | $8.75 | 0 |
| 2022-04-14 | $6.97 | $8.75 | 1,200 |
| 2022-04-13 | $6.90 | $8.66 | 1,500 |
| 2022-04-12 | $6.80 | $8.54 | 1,500 |
| 2022-04-11 | $7.00 | $8.79 | 2,100 |
| 2022-04-08 | $6.95 | $8.73 | 0 |
| 2022-04-07 | $6.95 | $8.73 | 1,800 |
| 2022-04-06 | $7.12 | $8.94 | 1,500 |
| 2022-04-05 | $7.35 | $9.23 | 600 |
| 2022-04-04 | $7.53 | $9.45 | 0 |
| 2022-04-01 | $7.53 | $9.45 | 1,800 |
| 2022-03-31 | $7.53 | $9.45 | 6,600 |
| 2022-03-30 | $7.67 | $9.62 | 600 |
| 2022-03-29 | $7.73 | $9.70 | 7,200 |
| 2022-03-28 | $7.38 | $9.27 | 0 |
| 2022-03-25 | $7.38 | $9.27 | 300 |
| 2022-03-24 | $7.36 | $9.24 | 600 |
| 2022-03-23 | $7.51 | $9.43 | 3,300 |
| 2022-03-22 | $7.10 | $8.91 | 300 |
| 2022-03-21 | $7.10 | $8.91 | 5,700 |
| 2022-03-18 | $7.16 | $8.98 | 2,400 |
| 2022-03-17 | $6.94 | $8.71 | 900 |
| 2022-03-16 | $6.72 | $8.43 | 1,200 |
| 2022-03-15 | $6.72 | $8.43 | 1,800 |
| 2022-03-14 | $6.56 | $8.23 | 900 |
| 2022-03-11 | $6.42 | $8.06 | 7,200 |
| 2022-03-10 | $6.63 | $8.32 | 33,900 |
| 2022-03-09 | $6.58 | $8.26 | 3,600 |
| 2022-03-08 | $6.33 | $7.95 | 10,500 |
| 2022-03-07 | $6.70 | $8.41 | 8,400 |
| 2022-03-04 | $7.29 | $9.16 | 0 |
| 2022-03-03 | $7.29 | $9.16 | 2,100 |
| 2022-03-02 | $7.13 | $8.95 | 2,100 |
| 2022-03-01 | $7.31 | $9.18 | 300 |
| 2022-02-28 | $7.46 | $9.37 | 1,500 |
| 2022-02-25 | $7.29 | $9.16 | 1,800 |
| 2022-02-24 | $7.29 | $9.16 | 2,700 |
| 2022-02-23 | $7.40 | $9.28 | 2,400 |
| 2022-02-22 | $7.68 | $9.64 | 900 |
| 2022-02-18 | $7.83 | $9.83 | 4,800 |
| 2022-02-17 | $7.88 | $9.90 | 3,900 |
| 2022-02-16 | $7.91 | $9.93 | 300 |
| 2022-02-15 | $7.91 | $9.93 | 0 |
| 2022-02-14 | $7.91 | $9.93 | 300 |
| 2022-02-11 | $7.96 | $9.99 | 1,500 |
| 2022-02-10 | $7.98 | $10.02 | 19,800 |
| 2022-02-09 | $8.19 | $10.28 | 0 |
| 2022-02-08 | $8.19 | $10.28 | 600 |
| 2022-02-07 | $8.27 | $10.39 | 0 |
| 2022-02-04 | $8.27 | $10.39 | 0 |
| 2022-02-03 | $8.27 | $10.39 | 3,900 |
| 2022-02-02 | $7.70 | $9.67 | 900 |
| 2022-02-01 | $7.56 | $9.49 | 600 |
| 2022-01-31 | $7.70 | $9.67 | 0 |
| 2022-01-28 | $7.70 | $9.67 | 1,800 |
| 2022-01-27 | $7.69 | $9.66 | 600 |
| 2022-01-26 | $8.02 | $10.07 | 900 |
| 2022-01-25 | $7.88 | $9.89 | 0 |
| 2022-01-24 | $7.88 | $9.89 | 9,000 |
| 2022-01-21 | $8.16 | $10.24 | 15,000 |
| 2022-01-20 | $8.21 | $10.30 | 1,800 |
| 2022-01-19 | $8.29 | $10.41 | 3,000 |
| 2022-01-18 | $8.37 | $10.51 | 5,700 |
| 2022-01-14 | $8.54 | $10.72 | 0 |
| 2022-01-13 | $8.54 | $10.72 | 1,200 |
| 2022-01-12 | $8.52 | $10.69 | 3,900 |
| 2022-01-11 | $8.47 | $10.63 | 7,500 |
| 2022-01-10 | $8.40 | $10.54 | 2,100 |
| 2022-01-07 | $8.30 | $10.42 | 0 |
| 2022-01-06 | $8.30 | $10.42 | 900 |
| 2022-01-05 | $8.13 | $10.21 | 2,400 |
| 2022-01-04 | $8.10 | $10.17 | 3,600 |
| 2022-01-03 | $8.11 | $10.18 | 6,300 |