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
- 2013-01-07 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 | $8.00 | $8.00 | 77 |
| 2022-12-29 | $8.40 | $8.40 | 57 |
| 2022-12-28 | $8.80 | $8.80 | 73 |
| 2022-12-27 | $8.00 | $8.00 | 59 |
| 2022-12-23 | $9.20 | $9.20 | 8 |
| 2022-12-22 | $10.40 | $10.40 | 47 |
| 2022-12-21 | $10.80 | $10.80 | 140 |
| 2022-12-20 | $9.20 | $9.20 | 32 |
| 2022-12-19 | $9.20 | $9.20 | 2 |
| 2022-12-16 | $10.80 | $10.80 | 9 |
| 2022-12-15 | $8.80 | $8.80 | 41 |
| 2022-12-14 | $9.60 | $9.60 | 8 |
| 2022-12-13 | $9.20 | $9.20 | 5 |
| 2022-12-12 | $12.00 | $12.00 | 164 |
| 2022-12-09 | $8.80 | $8.80 | 192 |
| 2022-12-08 | $8.40 | $8.40 | 25 |
| 2022-12-07 | $8.40 | $8.40 | 249 |
| 2022-12-06 | $8.40 | $8.40 | 78 |
| 2022-12-05 | $8.40 | $8.40 | 1 |
| 2022-12-02 | $8.80 | $8.80 | 204 |
| 2022-12-01 | $8.00 | $8.00 | 1 |
| 2022-11-30 | $8.00 | $8.00 | 2 |
| 2022-11-29 | $8.80 | $8.80 | 1 |
| 2022-11-28 | $8.00 | $8.00 | 71 |
| 2022-11-25 | $8.00 | $8.00 | 0 |
| 2022-11-23 | $8.00 | $8.00 | 52 |
| 2022-11-22 | $8.80 | $8.80 | 16 |
| 2022-11-21 | $9.20 | $9.20 | 29 |
| 2022-11-18 | $8.40 | $8.40 | 5 |
| 2022-11-17 | $8.80 | $8.80 | 27 |
| 2022-11-16 | $8.40 | $8.40 | 52 |
| 2022-11-15 | $8.40 | $8.40 | 50 |
| 2022-11-14 | $8.80 | $8.80 | 71 |
| 2022-11-11 | $8.40 | $8.40 | 2 |
| 2022-11-10 | $9.20 | $9.20 | 105 |
| 2022-11-09 | $8.40 | $8.40 | 66 |
| 2022-11-08 | $8.80 | $8.80 | 77 |
| 2022-11-07 | $9.60 | $9.60 | 6 |
| 2022-11-04 | $9.60 | $9.60 | 34 |
| 2022-11-03 | $9.60 | $9.60 | 46 |
| 2022-11-02 | $10.80 | $10.80 | 33 |
| 2022-11-01 | $10.40 | $10.40 | 23 |
| 2022-10-31 | $9.20 | $9.20 | 68 |
| 2022-10-28 | $12.00 | $12.00 | 28 |
| 2022-10-27 | $10.00 | $10.00 | 0 |
| 2022-10-26 | $9.20 | $9.20 | 1 |
| 2022-10-25 | $9.20 | $9.20 | 32 |
| 2022-10-24 | $10.80 | $10.80 | 6 |
| 2022-10-21 | $10.80 | $10.80 | 1 |
| 2022-10-20 | $9.20 | $9.20 | 1 |
| 2022-10-19 | $9.20 | $9.20 | 1 |
| 2022-10-18 | $9.20 | $9.20 | 0 |
| 2022-10-17 | $9.20 | $9.20 | 2 |
| 2022-10-14 | $9.20 | $9.20 | 19 |
| 2022-10-13 | $10.80 | $10.80 | 1 |
| 2022-10-12 | $9.60 | $9.60 | 151 |
| 2022-10-11 | $9.60 | $9.60 | 39 |
| 2022-10-10 | $10.80 | $10.80 | 57 |
| 2022-10-07 | $11.60 | $11.60 | 87 |
| 2022-10-06 | $12.00 | $12.00 | 2 |
| 2022-10-05 | $11.20 | $11.20 | 7 |
| 2022-10-04 | $12.00 | $12.00 | 122 |
| 2022-10-03 | $11.20 | $11.20 | 50 |
| 2022-09-30 | $14.00 | $14.00 | 7 |
| 2022-09-29 | $12.80 | $12.80 | 3 |
| 2022-09-28 | $11.20 | $11.20 | 19 |
| 2022-09-27 | $11.20 | $11.20 | 0 |
| 2022-09-26 | $11.20 | $11.20 | 8 |
| 2022-09-23 | $11.20 | $11.20 | 51 |
| 2022-09-22 | $11.20 | $11.20 | 11 |
| 2022-09-21 | $15.20 | $15.20 | 77 |
| 2022-09-20 | $11.60 | $11.60 | 1 |
| 2022-09-19 | $11.60 | $11.60 | 11 |
| 2022-09-16 | $12.80 | $12.80 | 14 |
| 2022-09-15 | $12.00 | $12.00 | 28 |
| 2022-09-14 | $9.60 | $9.60 | 17 |
| 2022-09-13 | $14.00 | $14.00 | 15 |
| 2022-09-12 | $12.00 | $12.00 | 5 |
| 2022-09-09 | $11.20 | $11.20 | 54 |
| 2022-09-08 | $13.20 | $13.20 | 209 |
| 2022-09-07 | $10.80 | $10.80 | 18 |
| 2022-09-06 | $12.40 | $12.40 | 11 |
| 2022-09-02 | $12.40 | $12.40 | 28 |
| 2022-09-01 | $12.00 | $12.00 | 8 |
| 2022-08-31 | $12.00 | $12.00 | 4 |
| 2022-08-30 | $13.20 | $13.20 | 20 |
| 2022-08-29 | $11.60 | $11.60 | 8 |
| 2022-08-26 | $12.00 | $12.00 | 183 |
| 2022-08-25 | $12.00 | $12.00 | 102 |
| 2022-08-24 | $14.00 | $14.00 | 48 |
| 2022-08-23 | $12.80 | $12.80 | 10 |
| 2022-08-22 | $13.20 | $13.20 | 38 |
| 2022-08-19 | $14.80 | $14.80 | 18 |
| 2022-08-18 | $14.40 | $14.40 | 13 |
| 2022-08-17 | $15.20 | $15.20 | 15 |
| 2022-08-16 | $16.40 | $16.40 | 15 |
| 2022-08-15 | $16.40 | $16.40 | 0 |
| 2022-08-12 | $16.00 | $16.00 | 74 |
| 2022-08-11 | $14.00 | $14.00 | 10 |
| 2022-08-10 | $14.00 | $14.00 | 11 |
| 2022-08-09 | $13.20 | $13.20 | 25 |
| 2022-08-08 | $12.40 | $12.40 | 25 |
| 2022-08-05 | $12.40 | $12.40 | 6 |
| 2022-08-04 | $14.00 | $14.00 | 1 |
| 2022-08-03 | $16.00 | $16.00 | 55 |
| 2022-08-02 | $12.00 | $12.00 | 0 |
| 2022-08-01 | $12.00 | $12.00 | 2 |
| 2022-07-29 | $12.00 | $12.00 | 3 |
| 2022-07-28 | $12.00 | $12.00 | 0 |
| 2022-07-27 | $12.00 | $12.00 | 56 |
| 2022-07-26 | $12.00 | $12.00 | 109 |
| 2022-07-25 | $14.00 | $14.00 | 126 |
| 2022-07-22 | $14.80 | $14.80 | 41 |
| 2022-07-21 | $14.80 | $14.80 | 364 |
| 2022-07-20 | $15.60 | $15.60 | 404 |
| 2022-07-19 | $14.00 | $14.00 | 45 |
| 2022-07-18 | $12.80 | $12.80 | 283 |
| 2022-07-15 | $10.40 | $10.40 | 34 |
| 2022-07-14 | $9.60 | $9.60 | 36 |
| 2022-07-13 | $10.40 | $10.40 | 56 |
| 2022-07-12 | $9.60 | $9.60 | 71 |
| 2022-07-11 | $9.60 | $9.60 | 78 |
| 2022-07-08 | $9.60 | $9.60 | 22 |
| 2022-07-07 | $9.60 | $9.60 | 185 |
| 2022-07-06 | $9.20 | $9.20 | 26 |
| 2022-07-05 | $9.60 | $9.60 | 23 |
| 2022-07-01 | $9.20 | $9.20 | 1 |
| 2022-06-30 | $8.80 | $8.80 | 39 |
| 2022-06-29 | $9.20 | $9.20 | 0 |
| 2022-06-28 | $9.20 | $9.20 | 61 |
| 2022-06-27 | $9.20 | $9.20 | 2 |
| 2022-06-24 | $9.20 | $9.20 | 0 |
| 2022-06-23 | $9.20 | $9.20 | 3 |
| 2022-06-22 | $9.20 | $9.20 | 26 |
| 2022-06-21 | $9.60 | $9.60 | 6 |
| 2022-06-17 | $10.00 | $10.00 | 31 |
| 2022-06-16 | $10.00 | $10.00 | 0 |
| 2022-06-15 | $10.00 | $10.00 | 153 |
| 2022-06-14 | $10.00 | $10.00 | 33 |
| 2022-06-13 | $9.60 | $9.60 | 22 |
| 2022-06-10 | $10.40 | $10.40 | 65 |
| 2022-06-09 | $11.60 | $11.60 | 136 |
| 2022-06-08 | $10.00 | $10.00 | 1,046 |
| 2022-06-07 | $9.60 | $9.60 | 125 |
| 2022-06-06 | $9.20 | $9.20 | 8 |
| 2022-06-03 | $9.20 | $9.20 | 262 |
| 2022-06-02 | $8.80 | $8.80 | 48 |
| 2022-06-01 | $9.20 | $9.20 | 52 |
| 2022-05-31 | $9.20 | $9.20 | 408 |
| 2022-05-27 | $10.40 | $10.40 | 13 |
| 2022-05-26 | $10.00 | $10.00 | 532 |
| 2022-05-25 | $9.60 | $9.60 | 200 |
| 2022-05-24 | $11.60 | $11.60 | 93 |
| 2022-05-23 | $9.60 | $9.60 | 149 |
| 2022-05-20 | $10.00 | $10.00 | 0 |
| 2022-05-19 | $10.80 | $10.80 | 42 |
| 2022-05-18 | $12.40 | $12.40 | 9 |
| 2022-05-17 | $9.20 | $9.20 | 139 |
| 2022-05-16 | $9.60 | $9.60 | 96 |
| 2022-05-13 | $9.60 | $9.60 | 188 |
| 2022-05-12 | $9.20 | $9.20 | 45 |
| 2022-05-11 | $9.20 | $9.20 | 70 |
| 2022-05-10 | $9.60 | $9.60 | 81 |
| 2022-05-09 | $10.00 | $10.00 | 13 |
| 2022-05-06 | $10.00 | $10.00 | 218 |
| 2022-05-05 | $9.60 | $9.60 | 870 |
| 2022-05-04 | $10.40 | $10.40 | 415 |
| 2022-05-03 | $10.80 | $10.80 | 130 |
| 2022-05-02 | $10.40 | $10.40 | 105 |
| 2022-04-29 | $10.40 | $10.40 | 90 |
| 2022-04-28 | $11.60 | $11.60 | 566 |
| 2022-04-27 | $13.20 | $13.20 | 148 |
| 2022-04-26 | $11.20 | $11.20 | 32 |
| 2022-04-25 | $12.00 | $12.00 | 1,114 |
| 2022-04-22 | $14.00 | $14.00 | 32 |
| 2022-04-21 | $14.00 | $14.00 | 85 |
| 2022-04-20 | $14.80 | $14.80 | 33 |
| 2022-04-19 | $16.00 | $16.00 | 29 |
| 2022-04-18 | $14.00 | $14.00 | 84 |
| 2022-04-14 | $14.40 | $14.40 | 1 |
| 2022-04-13 | $14.00 | $14.00 | 112 |
| 2022-04-12 | $18.40 | $18.40 | 9 |
| 2022-04-11 | $15.60 | $15.60 | 51 |
| 2022-04-08 | $16.00 | $16.00 | 68 |
| 2022-04-07 | $16.00 | $16.00 | 560 |
| 2022-04-06 | $17.20 | $17.20 | 76 |
| 2022-04-05 | $17.20 | $17.20 | 121 |
| 2022-04-04 | $17.20 | $17.20 | 32 |
| 2022-04-01 | $16.80 | $16.80 | 11 |
| 2022-03-31 | $16.80 | $16.80 | 5 |
| 2022-03-30 | $16.80 | $16.80 | 60 |
| 2022-03-29 | $17.60 | $17.60 | 272 |
| 2022-03-28 | $16.00 | $16.00 | 15 |
| 2022-03-25 | $17.20 | $17.20 | 48 |
| 2022-03-24 | $16.80 | $16.80 | 1 |
| 2022-03-23 | $16.00 | $16.00 | 30 |
| 2022-03-22 | $17.20 | $17.20 | 32 |
| 2022-03-21 | $17.20 | $17.20 | 414 |
| 2022-03-18 | $17.60 | $17.60 | 995 |
| 2022-03-17 | $16.00 | $16.00 | 2,761 |
| 2022-03-16 | $11.60 | $11.60 | 108 |
| 2022-03-15 | $11.60 | $11.60 | 97 |
| 2022-03-14 | $12.00 | $12.00 | 184 |
| 2022-03-11 | $11.60 | $11.60 | 8 |
| 2022-03-10 | $11.20 | $11.20 | 197 |
| 2022-03-09 | $11.20 | $11.20 | 117 |
| 2022-03-08 | $10.80 | $10.80 | 293 |
| 2022-03-07 | $10.40 | $10.40 | 18 |
| 2022-03-04 | $11.60 | $11.60 | 510 |
| 2022-03-03 | $12.80 | $12.80 | 175 |
| 2022-03-02 | $12.40 | $12.40 | 32 |
| 2022-03-01 | $12.00 | $12.00 | 100 |
| 2022-02-28 | $12.00 | $12.00 | 115 |
| 2022-02-25 | $12.40 | $12.40 | 333 |
| 2022-02-24 | $13.60 | $13.60 | 88 |
| 2022-02-23 | $14.00 | $14.00 | 45 |
| 2022-02-22 | $14.00 | $14.00 | 51 |
| 2022-02-18 | $14.40 | $14.40 | 109 |
| 2022-02-17 | $14.40 | $14.40 | 21 |
| 2022-02-16 | $14.00 | $14.00 | 218 |
| 2022-02-15 | $12.00 | $12.00 | 64 |
| 2022-02-14 | $13.20 | $13.20 | 302 |
| 2022-02-11 | $14.00 | $14.00 | 66 |
| 2022-02-10 | $13.60 | $13.60 | 11 |
| 2022-02-09 | $13.20 | $13.20 | 188 |
| 2022-02-08 | $11.60 | $11.60 | 43 |
| 2022-02-07 | $12.80 | $12.80 | 172 |
| 2022-02-04 | $13.20 | $13.20 | 49 |
| 2022-02-03 | $14.00 | $14.00 | 18 |
| 2022-02-02 | $14.00 | $14.00 | 10 |
| 2022-02-01 | $13.20 | $13.20 | 729 |
| 2022-01-31 | $11.60 | $11.60 | 17 |
| 2022-01-28 | $13.20 | $13.20 | 470 |
| 2022-01-27 | $13.60 | $13.60 | 41 |
| 2022-01-26 | $13.20 | $13.20 | 251 |
| 2022-01-25 | $13.60 | $13.60 | 12 |
| 2022-01-24 | $13.60 | $13.60 | 707 |
| 2022-01-21 | $14.40 | $14.40 | 19 |
| 2022-01-20 | $15.60 | $15.60 | 95 |
| 2022-01-19 | $15.60 | $15.60 | 180 |
| 2022-01-18 | $14.80 | $14.80 | 53 |
| 2022-01-14 | $15.20 | $15.20 | 243 |
| 2022-01-13 | $14.40 | $14.40 | 348 |
| 2022-01-12 | $14.80 | $14.80 | 341 |
| 2022-01-11 | $13.20 | $13.20 | 168 |
| 2022-01-10 | $14.00 | $14.00 | 1,360 |
| 2022-01-07 | $13.60 | $13.60 | 2,173 |
| 2022-01-06 | $12.40 | $12.40 | 123 |
| 2022-01-05 | $12.00 | $12.00 | 150 |
| 2022-01-04 | $14.40 | $14.40 | 332 |
| 2022-01-03 | $13.20 | $13.20 | 217 |