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
- 2012-01-31 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 | $11.21 | $21.40 | 0 |
| 2022-12-29 | $11.21 | $21.40 | 2,100 |
| 2022-12-28 | $12.46 | $23.79 | 2,000 |
| 2022-12-27 | $12.65 | $24.15 | 600 |
| 2022-12-23 | $12.56 | $23.98 | 5,400 |
| 2022-12-22 | $12.48 | $23.83 | 100 |
| 2022-12-21 | $12.48 | $23.83 | 200 |
| 2022-12-20 | $12.80 | $24.44 | 800 |
| 2022-12-19 | $12.80 | $24.44 | 1,300 |
| 2022-12-16 | $11.75 | $22.43 | 5,200 |
| 2022-12-15 | $12.89 | $24.61 | 1,200 |
| 2022-12-14 | $12.46 | $23.79 | 1,200 |
| 2022-12-13 | $11.74 | $22.41 | 1,600 |
| 2022-12-12 | $11.73 | $22.39 | 1,500 |
| 2022-12-09 | $11.66 | $22.26 | 0 |
| 2022-12-08 | $11.66 | $22.26 | 1,200 |
| 2022-12-07 | $12.44 | $23.75 | 0 |
| 2022-12-06 | $12.44 | $23.75 | 0 |
| 2022-12-05 | $12.44 | $23.75 | 1,000 |
| 2022-12-02 | $12.65 | $24.15 | 6,400 |
| 2022-12-01 | $12.00 | $22.91 | 0 |
| 2022-11-30 | $12.00 | $22.91 | 1,000 |
| 2022-11-29 | $12.10 | $23.10 | 2,200 |
| 2022-11-28 | $11.32 | $21.61 | 1,700 |
| 2022-11-25 | $11.78 | $22.49 | 0 |
| 2022-11-23 | $11.78 | $22.49 | 600 |
| 2022-11-22 | $10.74 | $20.50 | 100 |
| 2022-11-21 | $10.74 | $20.50 | 0 |
| 2022-11-18 | $10.74 | $20.50 | 100 |
| 2022-11-17 | $10.74 | $20.50 | 0 |
| 2022-11-16 | $10.74 | $20.50 | 0 |
| 2022-11-15 | $10.74 | $20.50 | 100 |
| 2022-11-14 | $10.71 | $20.45 | 500 |
| 2022-11-11 | $10.80 | $20.62 | 2,300 |
| 2022-11-10 | $11.50 | $21.95 | 400 |
| 2022-11-09 | $11.50 | $21.95 | 300 |
| 2022-11-08 | $11.60 | $22.15 | 1,400 |
| 2022-11-07 | $11.95 | $22.81 | 0 |
| 2022-11-04 | $11.95 | $22.81 | 1,900 |
| 2022-11-03 | $12.00 | $22.91 | 0 |
| 2022-11-02 | $12.00 | $22.91 | 1,000 |
| 2022-11-01 | $12.06 | $23.02 | 0 |
| 2022-10-31 | $12.06 | $23.02 | 2,100 |
| 2022-10-28 | $12.29 | $23.46 | 400 |
| 2022-10-27 | $12.08 | $23.06 | 500 |
| 2022-10-26 | $12.30 | $23.48 | 900 |
| 2022-10-25 | $12.00 | $22.91 | 0 |
| 2022-10-24 | $12.00 | $22.91 | 100 |
| 2022-10-21 | $12.68 | $24.21 | 700 |
| 2022-10-20 | $12.46 | $23.79 | 300 |
| 2022-10-19 | $12.35 | $23.58 | 0 |
| 2022-10-18 | $12.35 | $23.58 | 4,100 |
| 2022-10-17 | $12.62 | $24.09 | 0 |
| 2022-10-14 | $12.62 | $24.09 | 0 |
| 2022-10-13 | $12.62 | $24.09 | 0 |
| 2022-10-12 | $12.62 | $24.09 | 100 |
| 2022-10-11 | $12.62 | $24.09 | 800 |
| 2022-10-10 | $12.20 | $23.29 | 400 |
| 2022-10-07 | $13.00 | $24.82 | 100 |
| 2022-10-06 | $13.64 | $26.04 | 200 |
| 2022-10-05 | $12.95 | $24.72 | 2,400 |
| 2022-10-04 | $12.69 | $24.23 | 0 |
| 2022-10-03 | $12.69 | $24.23 | 1,100 |
| 2022-09-30 | $13.00 | $24.82 | 300 |
| 2022-09-29 | $12.42 | $23.71 | 700 |
| 2022-09-28 | $12.50 | $23.86 | 1,700 |
| 2022-09-27 | $12.37 | $23.62 | 0 |
| 2022-09-26 | $12.37 | $23.62 | 1,800 |
| 2022-09-23 | $13.40 | $25.58 | 0 |
| 2022-09-22 | $13.40 | $25.58 | 2,000 |
| 2022-09-21 | $12.60 | $24.05 | 0 |
| 2022-09-20 | $12.60 | $24.05 | 0 |
| 2022-09-19 | $12.60 | $24.05 | 400 |
| 2022-09-16 | $12.67 | $24.19 | 300 |
| 2022-09-15 | $12.98 | $24.78 | 0 |
| 2022-09-14 | $12.98 | $24.78 | 100 |
| 2022-09-13 | $12.87 | $24.57 | 400 |
| 2022-09-12 | $12.96 | $24.74 | 200 |
| 2022-09-09 | $14.06 | $26.84 | 3,100 |
| 2022-09-08 | $13.00 | $24.82 | 2,000 |
| 2022-09-07 | $11.45 | $21.86 | 0 |
| 2022-09-06 | $11.45 | $21.86 | 0 |
| 2022-09-02 | $11.45 | $21.86 | 0 |
| 2022-09-01 | $11.45 | $21.86 | 0 |
| 2022-08-31 | $11.45 | $21.86 | 0 |
| 2022-08-30 | $11.45 | $21.86 | 0 |
| 2022-08-29 | $11.45 | $21.86 | 300 |
| 2022-08-26 | $11.15 | $21.29 | 2,500 |
| 2022-08-25 | $11.34 | $21.65 | 800 |
| 2022-08-24 | $11.16 | $21.31 | 1,400 |
| 2022-08-23 | $10.96 | $20.92 | 0 |
| 2022-08-22 | $10.96 | $20.92 | 0 |
| 2022-08-19 | $10.96 | $20.92 | 0 |
| 2022-08-18 | $10.96 | $20.92 | 4,300 |
| 2022-08-17 | $10.23 | $19.53 | 400 |
| 2022-08-16 | $11.15 | $21.29 | 0 |
| 2022-08-15 | $11.15 | $21.29 | 2,500 |
| 2022-08-12 | $10.20 | $19.47 | 0 |
| 2022-08-11 | $10.20 | $19.47 | 0 |
| 2022-08-10 | $10.20 | $19.47 | 0 |
| 2022-08-09 | $10.20 | $19.47 | 3,000 |
| 2022-08-08 | $10.35 | $19.76 | 0 |
| 2022-08-05 | $10.35 | $19.76 | 800 |
| 2022-08-04 | $10.10 | $19.28 | 0 |
| 2022-08-03 | $10.10 | $19.28 | 0 |
| 2022-08-02 | $10.10 | $19.28 | 100 |
| 2022-08-01 | $10.00 | $19.09 | 100 |
| 2022-07-29 | $10.00 | $19.09 | 0 |
| 2022-07-28 | $10.00 | $19.09 | 0 |
| 2022-07-27 | $10.00 | $19.09 | 0 |
| 2022-07-26 | $10.00 | $19.09 | 0 |
| 2022-07-25 | $10.00 | $19.09 | 0 |
| 2022-07-22 | $10.00 | $19.09 | 2,000 |
| 2022-07-21 | $9.46 | $18.06 | 2,700 |
| 2022-07-20 | $9.89 | $18.88 | 1,000 |
| 2022-07-19 | $9.20 | $17.56 | 100 |
| 2022-07-18 | $9.20 | $17.56 | 5,400 |
| 2022-07-15 | $9.38 | $17.91 | 0 |
| 2022-07-14 | $9.38 | $17.91 | 0 |
| 2022-07-13 | $9.38 | $17.91 | 900 |
| 2022-07-12 | $9.65 | $18.42 | 1,800 |
| 2022-07-11 | $8.95 | $17.09 | 5,300 |
| 2022-07-08 | $9.49 | $18.12 | 0 |
| 2022-07-07 | $9.49 | $18.12 | 0 |
| 2022-07-06 | $9.49 | $18.12 | 0 |
| 2022-07-05 | $9.49 | $18.12 | 0 |
| 2022-07-01 | $9.49 | $18.12 | 0 |
| 2022-06-30 | $9.49 | $18.12 | 0 |
| 2022-06-29 | $9.49 | $18.12 | 0 |
| 2022-06-28 | $9.49 | $18.12 | 1,100 |
| 2022-06-27 | $9.46 | $18.06 | 1,000 |
| 2022-06-24 | $9.87 | $18.84 | 0 |
| 2022-06-23 | $9.87 | $18.84 | 500 |
| 2022-06-22 | $10.00 | $19.09 | 300 |
| 2022-06-21 | $9.42 | $17.98 | 0 |
| 2022-06-17 | $9.42 | $17.98 | 300 |
| 2022-06-16 | $10.85 | $20.71 | 0 |
| 2022-06-15 | $10.85 | $20.71 | 0 |
| 2022-06-14 | $10.85 | $20.71 | 400 |
| 2022-06-13 | $10.77 | $20.56 | 2,200 |
| 2022-06-10 | $12.62 | $24.09 | 0 |
| 2022-06-09 | $12.62 | $24.09 | 0 |
| 2022-06-08 | $12.62 | $24.09 | 0 |
| 2022-06-07 | $12.62 | $24.09 | 400 |
| 2022-06-06 | $11.59 | $22.13 | 700 |
| 2022-06-03 | $11.12 | $21.23 | 0 |
| 2022-06-02 | $11.12 | $21.23 | 300 |
| 2022-06-01 | $10.80 | $20.62 | 0 |
| 2022-05-31 | $10.80 | $19.70 | 400 |
| 2022-05-27 | $10.59 | $19.31 | 0 |
| 2022-05-26 | $10.59 | $19.31 | 300 |
| 2022-05-25 | $10.21 | $18.62 | 100 |
| 2022-05-24 | $10.49 | $19.13 | 700 |
| 2022-05-23 | $10.54 | $19.22 | 4,300 |
| 2022-05-20 | $10.88 | $19.84 | 700 |
| 2022-05-19 | $11.39 | $20.77 | 0 |
| 2022-05-18 | $11.39 | $20.77 | 0 |
| 2022-05-17 | $11.39 | $20.77 | 300 |
| 2022-05-16 | $11.33 | $20.66 | 700 |
| 2022-05-13 | $10.86 | $19.81 | 0 |
| 2022-05-12 | $10.86 | $19.81 | 1,100 |
| 2022-05-11 | $10.63 | $19.39 | 4,800 |
| 2022-05-10 | $9.87 | $18.00 | 5,300 |
| 2022-05-09 | $10.05 | $18.33 | 400 |
| 2022-05-06 | $11.05 | $20.15 | 1,600 |
| 2022-05-05 | $10.80 | $19.70 | 1,900 |
| 2022-05-04 | $11.02 | $20.10 | 0 |
| 2022-05-03 | $11.02 | $20.10 | 200 |
| 2022-05-02 | $11.75 | $21.43 | 1,800 |
| 2022-04-29 | $11.90 | $21.70 | 100 |
| 2022-04-28 | $10.94 | $19.95 | 300 |
| 2022-04-27 | $10.90 | $19.88 | 0 |
| 2022-04-26 | $10.90 | $19.88 | 0 |
| 2022-04-25 | $10.90 | $19.88 | 0 |
| 2022-04-22 | $10.90 | $19.88 | 600 |
| 2022-04-21 | $11.71 | $21.36 | 900 |
| 2022-04-20 | $11.64 | $21.23 | 300 |
| 2022-04-19 | $11.06 | $20.17 | 200 |
| 2022-04-18 | $11.87 | $21.65 | 800 |
| 2022-04-14 | $10.15 | $18.51 | 0 |
| 2022-04-13 | $10.15 | $18.51 | 0 |
| 2022-04-12 | $10.15 | $18.51 | 0 |
| 2022-04-11 | $10.15 | $18.51 | 0 |
| 2022-04-08 | $10.15 | $18.51 | 0 |
| 2022-04-07 | $10.15 | $18.51 | 0 |
| 2022-04-06 | $10.15 | $18.51 | 0 |
| 2022-04-05 | $10.15 | $18.51 | 200 |
| 2022-04-04 | $10.04 | $18.31 | 9,500 |
| 2022-04-01 | $9.00 | $16.41 | 0 |
| 2022-03-31 | $9.00 | $16.41 | 100 |
| 2022-03-30 | $9.91 | $18.07 | 0 |
| 2022-03-29 | $9.91 | $18.07 | 0 |
| 2022-03-28 | $9.91 | $18.07 | 100 |
| 2022-03-25 | $9.91 | $18.07 | 0 |
| 2022-03-24 | $9.91 | $18.07 | 0 |
| 2022-03-23 | $9.91 | $18.07 | 0 |
| 2022-03-22 | $9.91 | $18.07 | 100 |
| 2022-03-21 | $9.91 | $18.07 | 1,000 |
| 2022-03-18 | $11.04 | $20.13 | 0 |
| 2022-03-17 | $11.04 | $20.13 | 0 |
| 2022-03-16 | $11.04 | $20.13 | 0 |
| 2022-03-15 | $11.04 | $20.13 | 0 |
| 2022-03-14 | $11.04 | $20.13 | 100 |
| 2022-03-11 | $11.04 | $20.13 | 200 |
| 2022-03-10 | $10.78 | $19.66 | 600 |
| 2022-03-09 | $10.85 | $19.79 | 7,600 |
| 2022-03-08 | $11.31 | $20.63 | 19,200 |
| 2022-03-07 | $11.70 | $21.34 | 1,800 |
| 2022-03-04 | $10.45 | $19.06 | 3,200 |
| 2022-03-03 | $9.40 | $17.14 | 100 |
| 2022-03-02 | $8.52 | $15.54 | 0 |
| 2022-03-01 | $8.52 | $15.54 | 7,600 |
| 2022-02-28 | $8.40 | $15.32 | 3,000 |
| 2022-02-25 | $8.80 | $16.05 | 12,100 |
| 2022-02-24 | $8.32 | $15.17 | 3,600 |
| 2022-02-23 | $8.44 | $15.39 | 1,100 |
| 2022-02-22 | $8.17 | $14.90 | 3,000 |
| 2022-02-18 | $8.17 | $14.90 | 0 |
| 2022-02-17 | $8.17 | $14.90 | 0 |
| 2022-02-16 | $8.17 | $14.90 | 0 |
| 2022-02-15 | $8.17 | $14.90 | 600 |
| 2022-02-14 | $8.00 | $14.59 | 0 |
| 2022-02-11 | $8.00 | $14.59 | 100 |
| 2022-02-10 | $7.55 | $13.77 | 801,700 |
| 2022-02-09 | $8.19 | $14.94 | 0 |
| 2022-02-08 | $8.19 | $14.94 | 0 |
| 2022-02-07 | $8.19 | $14.94 | 1,100 |
| 2022-02-04 | $7.90 | $14.41 | 0 |
| 2022-02-03 | $7.90 | $14.41 | 0 |
| 2022-02-02 | $7.90 | $14.41 | 0 |
| 2022-02-01 | $7.90 | $14.41 | 24,700 |
| 2022-01-31 | $7.71 | $14.06 | 0 |
| 2022-01-28 | $7.71 | $14.06 | 0 |
| 2022-01-27 | $7.71 | $14.06 | 500 |
| 2022-01-26 | $7.27 | $13.26 | 0 |
| 2022-01-25 | $7.27 | $13.26 | 6,900 |
| 2022-01-24 | $7.59 | $13.84 | 1,500 |
| 2022-01-21 | $8.00 | $14.59 | 7,700 |
| 2022-01-20 | $7.77 | $14.17 | 0 |
| 2022-01-19 | $7.77 | $14.17 | 0 |
| 2022-01-18 | $7.77 | $14.17 | 0 |
| 2022-01-14 | $7.77 | $14.17 | 100 |
| 2022-01-13 | $7.62 | $13.90 | 3,000 |
| 2022-01-12 | $7.80 | $14.22 | 0 |
| 2022-01-11 | $7.80 | $13.21 | 0 |
| 2022-01-10 | $7.80 | $13.21 | 0 |
| 2022-01-07 | $7.80 | $13.21 | 0 |
| 2022-01-06 | $7.80 | $13.21 | 0 |
| 2022-01-05 | $7.80 | $13.21 | 4,500 |
| 2022-01-04 | $8.20 | $13.88 | 0 |
| 2022-01-03 | $8.20 | $13.88 | 0 |