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
- 2015-05-04 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 | $12.86 | $13.43 | 1,000 |
| 2022-12-29 | $12.47 | $13.02 | 1,000 |
| 2022-12-28 | $12.46 | $13.00 | 12,000 |
| 2022-12-27 | $13.03 | $13.60 | 1,000 |
| 2022-12-23 | $13.00 | $13.57 | 0 |
| 2022-12-22 | $13.00 | $13.57 | 1,000 |
| 2022-12-21 | $13.06 | $13.63 | 1,000 |
| 2022-12-20 | $12.88 | $13.45 | 1,000 |
| 2022-12-19 | $13.03 | $13.60 | 1,000 |
| 2022-12-16 | $13.05 | $13.62 | 1,000 |
| 2022-12-15 | $13.26 | $13.85 | 1,000 |
| 2022-12-14 | $13.72 | $14.32 | 1,000 |
| 2022-12-13 | $13.34 | $13.93 | 1,000 |
| 2022-12-12 | $13.10 | $13.68 | 1,000 |
| 2022-12-09 | $13.60 | $14.20 | 0 |
| 2022-12-08 | $13.60 | $14.20 | 0 |
| 2022-12-07 | $13.60 | $14.20 | 0 |
| 2022-12-06 | $13.60 | $14.20 | 1,000 |
| 2022-12-05 | $13.37 | $13.95 | 1,000 |
| 2022-12-02 | $12.66 | $13.22 | 0 |
| 2022-12-01 | $12.66 | $13.22 | 0 |
| 2022-11-30 | $12.66 | $13.22 | 4,000 |
| 2022-11-29 | $12.40 | $12.94 | 0 |
| 2022-11-28 | $12.40 | $12.94 | 4,000 |
| 2022-11-25 | $13.15 | $13.73 | 1,000 |
| 2022-11-23 | $12.78 | $13.34 | 1,000 |
| 2022-11-22 | $12.63 | $13.18 | 1,000 |
| 2022-11-21 | $12.76 | $13.32 | 0 |
| 2022-11-18 | $12.76 | $13.32 | 1,000 |
| 2022-11-17 | $13.03 | $13.61 | 0 |
| 2022-11-16 | $13.03 | $13.61 | 1,000 |
| 2022-11-15 | $12.72 | $13.27 | 24,000 |
| 2022-11-14 | $13.26 | $13.85 | 1,000 |
| 2022-11-11 | $12.82 | $13.38 | 20,000 |
| 2022-11-10 | $12.69 | $13.25 | 1,000 |
| 2022-11-09 | $12.13 | $12.66 | 1,000 |
| 2022-11-08 | $11.22 | $11.71 | 1,000 |
| 2022-11-07 | $11.57 | $12.08 | 1,000 |
| 2022-11-04 | $11.09 | $11.58 | 0 |
| 2022-11-03 | $11.09 | $11.58 | 1,000 |
| 2022-11-02 | $11.45 | $11.95 | 9,000 |
| 2022-11-01 | $11.55 | $12.06 | 1,000 |
| 2022-10-31 | $11.84 | $12.36 | 1,000 |
| 2022-10-28 | $11.79 | $12.31 | 1,000 |
| 2022-10-27 | $11.12 | $11.61 | 1,000 |
| 2022-10-26 | $11.04 | $11.53 | 1,000 |
| 2022-10-25 | $10.63 | $11.10 | 1,000 |
| 2022-10-24 | $11.01 | $11.49 | 1,000 |
| 2022-10-21 | $10.44 | $10.90 | 1,000 |
| 2022-10-20 | $10.65 | $11.11 | 2,000 |
| 2022-10-19 | $10.40 | $10.86 | 0 |
| 2022-10-18 | $10.40 | $10.86 | 5,000 |
| 2022-10-17 | $10.11 | $10.55 | 0 |
| 2022-10-14 | $10.11 | $10.55 | 11,000 |
| 2022-10-13 | $10.11 | $10.55 | 1,000 |
| 2022-10-12 | $9.84 | $10.27 | 8,000 |
| 2022-10-11 | $10.04 | $10.48 | 1,000 |
| 2022-10-10 | $10.13 | $10.58 | 2,000 |
| 2022-10-07 | $9.98 | $10.42 | 0 |
| 2022-10-06 | $9.98 | $10.42 | 1,000 |
| 2022-10-05 | $11.13 | $11.61 | 0 |
| 2022-10-04 | $11.13 | $11.61 | 1,000 |
| 2022-10-03 | $10.32 | $10.77 | 1,000 |
| 2022-09-30 | $10.78 | $11.25 | 1,000 |
| 2022-09-29 | $10.66 | $11.13 | 13,000 |
| 2022-09-28 | $10.64 | $11.11 | 4,000 |
| 2022-09-27 | $10.85 | $11.33 | 1,000 |
| 2022-09-26 | $10.38 | $10.83 | 3,000 |
| 2022-09-23 | $10.37 | $10.82 | 1,000 |
| 2022-09-22 | $11.29 | $11.78 | 1,000 |
| 2022-09-21 | $11.88 | $12.41 | 0 |
| 2022-09-20 | $11.88 | $12.41 | 0 |
| 2022-09-19 | $11.88 | $12.41 | 1,000 |
| 2022-09-16 | $11.58 | $12.09 | 0 |
| 2022-09-15 | $11.58 | $12.09 | 1,000 |
| 2022-09-14 | $11.94 | $12.47 | 3,000 |
| 2022-09-13 | $11.97 | $12.49 | 1,000 |
| 2022-09-12 | $11.62 | $12.13 | 0 |
| 2022-09-09 | $11.62 | $12.13 | 0 |
| 2022-09-08 | $11.62 | $12.13 | 11,000 |
| 2022-09-07 | $12.37 | $12.91 | 3,000 |
| 2022-09-06 | $11.71 | $12.22 | 1,000 |
| 2022-09-02 | $11.84 | $12.36 | 1,000 |
| 2022-09-01 | $12.33 | $12.87 | 9,000 |
| 2022-08-31 | $12.52 | $13.07 | 0 |
| 2022-08-30 | $12.52 | $13.07 | 0 |
| 2022-08-29 | $12.52 | $13.07 | 1,000 |
| 2022-08-26 | $12.85 | $13.42 | 0 |
| 2022-08-25 | $12.85 | $13.42 | 1,000 |
| 2022-08-24 | $12.65 | $13.21 | 5,000 |
| 2022-08-23 | $12.86 | $13.42 | 2,000 |
| 2022-08-22 | $12.69 | $13.25 | 1,000 |
| 2022-08-19 | $12.68 | $13.23 | 22,000 |
| 2022-08-18 | $13.72 | $14.32 | 0 |
| 2022-08-17 | $13.72 | $14.32 | 0 |
| 2022-08-16 | $13.72 | $14.32 | 0 |
| 2022-08-15 | $13.72 | $14.32 | 0 |
| 2022-08-12 | $13.72 | $14.32 | 4,000 |
| 2022-08-11 | $13.00 | $13.57 | 1,000 |
| 2022-08-10 | $12.66 | $13.21 | 1,000 |
| 2022-08-09 | $13.17 | $13.75 | 0 |
| 2022-08-08 | $13.17 | $13.75 | 1,000 |
| 2022-08-05 | $12.70 | $13.26 | 6,000 |
| 2022-08-04 | $12.43 | $12.98 | 2,000 |
| 2022-08-03 | $12.84 | $13.40 | 1,000 |
| 2022-08-02 | $12.59 | $13.15 | 1,000 |
| 2022-08-01 | $12.14 | $12.67 | 1,000 |
| 2022-07-29 | $12.83 | $13.40 | 0 |
| 2022-07-28 | $12.83 | $13.40 | 1,000 |
| 2022-07-27 | $11.89 | $12.41 | 1,000 |
| 2022-07-26 | $12.87 | $13.44 | 1,000 |
| 2022-07-25 | $13.21 | $13.79 | 0 |
| 2022-07-22 | $13.21 | $13.79 | 0 |
| 2022-07-21 | $13.21 | $13.79 | 1,000 |
| 2022-07-20 | $11.97 | $12.49 | 0 |
| 2022-07-19 | $11.97 | $12.49 | 0 |
| 2022-07-18 | $11.97 | $12.49 | 0 |
| 2022-07-15 | $11.97 | $12.49 | 0 |
| 2022-07-14 | $11.97 | $12.49 | 1,000 |
| 2022-07-13 | $11.24 | $11.73 | 0 |
| 2022-07-12 | $11.24 | $11.73 | 1,000 |
| 2022-07-11 | $11.78 | $12.29 | 1,000 |
| 2022-07-08 | $11.86 | $12.38 | 0 |
| 2022-07-07 | $11.86 | $12.38 | 1,000 |
| 2022-07-06 | $12.83 | $13.40 | 0 |
| 2022-07-05 | $12.83 | $13.40 | 1,000 |
| 2022-07-01 | $13.11 | $13.69 | 1,000 |
| 2022-06-30 | $12.78 | $13.34 | 1,000 |
| 2022-06-29 | $12.92 | $13.48 | 3,000 |
| 2022-06-28 | $13.56 | $14.16 | 1,000 |
| 2022-06-27 | $13.53 | $14.12 | 1,000 |
| 2022-06-24 | $13.96 | $14.57 | 0 |
| 2022-06-23 | $13.96 | $14.57 | 1,000 |
| 2022-06-22 | $14.18 | $14.81 | 1,000 |
| 2022-06-21 | $14.57 | $15.21 | 1,000 |
| 2022-06-17 | $13.56 | $14.16 | 1,000 |
| 2022-06-16 | $14.14 | $14.76 | 0 |
| 2022-06-15 | $14.14 | $14.76 | 0 |
| 2022-06-14 | $14.14 | $14.76 | 1,000 |
| 2022-06-13 | $14.21 | $14.84 | 1,000 |
| 2022-06-10 | $15.02 | $15.68 | 1,000 |
| 2022-06-09 | $15.02 | $15.68 | 1,000 |
| 2022-06-08 | $14.78 | $15.43 | 0 |
| 2022-06-07 | $14.78 | $15.43 | 1,000 |
| 2022-06-06 | $15.60 | $16.29 | 1,000 |
| 2022-06-03 | $15.45 | $16.13 | 1,000 |
| 2022-06-02 | $15.34 | $16.02 | 1,000 |
| 2022-06-01 | $15.10 | $15.76 | 10,000 |
| 2022-05-31 | $15.71 | $16.40 | 0 |
| 2022-05-27 | $15.71 | $16.40 | 1,000 |
| 2022-05-26 | $15.35 | $16.03 | 1,000 |
| 2022-05-25 | $15.11 | $15.77 | 1,000 |
| 2022-05-24 | $14.46 | $15.09 | 0 |
| 2022-05-23 | $14.46 | $15.09 | 1,000 |
| 2022-05-20 | $14.54 | $15.18 | 1,000 |
| 2022-05-19 | $14.54 | $15.18 | 8,000 |
| 2022-05-18 | $13.82 | $14.43 | 0 |
| 2022-05-17 | $13.82 | $14.43 | 0 |
| 2022-05-16 | $13.82 | $14.43 | 1,000 |
| 2022-05-13 | $14.69 | $15.34 | 1,000 |
| 2022-05-12 | $13.63 | $14.23 | 1,000 |
| 2022-05-11 | $13.77 | $14.38 | 6,000 |
| 2022-05-10 | $13.61 | $14.21 | 0 |
| 2022-05-09 | $13.61 | $14.21 | 1,000 |
| 2022-05-06 | $14.00 | $14.61 | 1,000 |
| 2022-05-05 | $14.63 | $15.27 | 1,000 |
| 2022-05-04 | $14.50 | $15.14 | 1,000 |
| 2022-05-03 | $14.29 | $14.92 | 1,000 |
| 2022-05-02 | $14.22 | $14.84 | 1,000 |
| 2022-04-29 | $14.77 | $15.42 | 0 |
| 2022-04-28 | $14.77 | $15.42 | 0 |
| 2022-04-27 | $14.77 | $15.42 | 1,000 |
| 2022-04-26 | $16.04 | $16.74 | 0 |
| 2022-04-25 | $16.04 | $16.74 | 1,000 |
| 2022-04-22 | $16.39 | $17.11 | 0 |
| 2022-04-21 | $16.39 | $17.11 | 1,000 |
| 2022-04-20 | $16.28 | $17.00 | 0 |
| 2022-04-19 | $16.28 | $17.00 | 1,000 |
| 2022-04-18 | $16.63 | $17.37 | 1,000 |
| 2022-04-14 | $16.01 | $16.72 | 9,000 |
| 2022-04-13 | $16.40 | $17.12 | 0 |
| 2022-04-12 | $16.40 | $17.12 | 1,000 |
| 2022-04-11 | $15.44 | $16.12 | 0 |
| 2022-04-08 | $15.44 | $16.12 | 0 |
| 2022-04-07 | $15.44 | $16.12 | 1,000 |
| 2022-04-06 | $15.87 | $16.57 | 0 |
| 2022-04-05 | $15.87 | $16.57 | 7,000 |
| 2022-04-04 | $15.62 | $16.31 | 1,000 |
| 2022-04-01 | $16.45 | $17.17 | 0 |
| 2022-03-31 | $16.45 | $17.17 | 0 |
| 2022-03-30 | $16.45 | $17.17 | 0 |
| 2022-03-29 | $16.45 | $17.17 | 13,000 |
| 2022-03-28 | $15.72 | $16.41 | 1,000 |
| 2022-03-25 | $16.48 | $17.21 | 1,000 |
| 2022-03-24 | $15.60 | $16.28 | 0 |
| 2022-03-23 | $15.60 | $16.28 | 0 |
| 2022-03-22 | $15.60 | $16.28 | 0 |
| 2022-03-21 | $15.60 | $16.28 | 1,000 |
| 2022-03-18 | $16.65 | $17.38 | 1,000 |
| 2022-03-17 | $15.65 | $16.33 | 0 |
| 2022-03-16 | $15.65 | $16.33 | 0 |
| 2022-03-15 | $15.65 | $16.33 | 1,000 |
| 2022-03-14 | $14.15 | $14.77 | 0 |
| 2022-03-11 | $14.15 | $14.77 | 1,000 |
| 2022-03-10 | $14.77 | $15.42 | 1,000 |
| 2022-03-09 | $14.60 | $15.25 | 1,000 |
| 2022-03-08 | $13.50 | $14.09 | 1,000 |
| 2022-03-07 | $13.36 | $13.95 | 5,000 |
| 2022-03-04 | $14.66 | $15.30 | 5,000 |
| 2022-03-03 | $15.99 | $16.70 | 3,000 |
| 2022-03-02 | $15.81 | $16.51 | 9,000 |
| 2022-03-01 | $16.40 | $17.12 | 1,000 |
| 2022-02-28 | $15.67 | $16.36 | 1,000 |
| 2022-02-25 | $15.92 | $16.62 | 50,000 |
| 2022-02-24 | $15.14 | $15.81 | 129,000 |
| 2022-02-23 | $16.14 | $16.85 | 1,000 |
| 2022-02-22 | $16.34 | $17.06 | 1,000 |
| 2022-02-18 | $17.12 | $17.87 | 20,000 |
| 2022-02-17 | $17.12 | $17.87 | 0 |
| 2022-02-16 | $17.12 | $17.87 | 1,000 |
| 2022-02-15 | $17.13 | $17.88 | 1,000 |
| 2022-02-14 | $17.42 | $18.19 | 0 |
| 2022-02-11 | $17.42 | $18.19 | 1,000 |
| 2022-02-10 | $17.95 | $18.73 | 1,000 |
| 2022-02-09 | $16.30 | $17.02 | 0 |
| 2022-02-08 | $16.30 | $17.02 | 1,000 |
| 2022-02-07 | $16.21 | $16.92 | 1,000 |
| 2022-02-04 | $16.00 | $16.70 | 1,000 |
| 2022-02-03 | $15.93 | $16.63 | 1,000 |
| 2022-02-02 | $16.85 | $17.60 | 0 |
| 2022-02-01 | $16.85 | $17.60 | 3,000 |
| 2022-01-31 | $16.37 | $17.09 | 0 |
| 2022-01-28 | $16.37 | $17.09 | 12,000 |
| 2022-01-27 | $16.10 | $16.81 | 9,000 |
| 2022-01-26 | $16.26 | $16.98 | 1,000 |
| 2022-01-25 | $16.74 | $17.48 | 0 |
| 2022-01-24 | $16.74 | $17.48 | 1,000 |
| 2022-01-21 | $16.32 | $17.04 | 1,000 |
| 2022-01-20 | $16.50 | $17.23 | 0 |
| 2022-01-19 | $16.50 | $17.23 | 0 |
| 2022-01-18 | $16.50 | $17.23 | 1,000 |
| 2022-01-14 | $16.52 | $17.25 | 3,000 |
| 2022-01-13 | $17.20 | $17.95 | 2,000 |
| 2022-01-12 | $16.67 | $17.40 | 1,000 |
| 2022-01-11 | $17.03 | $17.78 | 3,000 |
| 2022-01-10 | $17.04 | $17.79 | 1,000 |
| 2022-01-07 | $16.39 | $17.11 | 1,000 |
| 2022-01-06 | $16.57 | $17.30 | 1,000 |
| 2022-01-05 | $16.53 | $17.25 | 5,000 |
| 2022-01-04 | $16.42 | $17.14 | 6,000 |
| 2022-01-03 | $15.81 | $16.51 | 1,000 |