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
- 2019-11-27 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 | $11.00 | $11.00 | 7,800 |
| 2022-12-29 | $10.90 | $10.90 | 3,900 |
| 2022-12-28 | $10.85 | $10.85 | 9,300 |
| 2022-12-27 | $10.73 | $10.73 | 210,100 |
| 2022-12-23 | $11.19 | $11.19 | 200 |
| 2022-12-22 | $10.57 | $10.57 | 7,100 |
| 2022-12-21 | $11.37 | $11.37 | 11,900 |
| 2022-12-20 | $10.66 | $10.66 | 13,100 |
| 2022-12-19 | $11.49 | $11.49 | 29,300 |
| 2022-12-16 | $10.56 | $10.56 | 13,500 |
| 2022-12-15 | $10.45 | $10.45 | 5,900 |
| 2022-12-14 | $11.07 | $11.07 | 6,900 |
| 2022-12-13 | $11.58 | $11.57 | 32,700 |
| 2022-12-12 | $11.40 | $11.40 | 342,800 |
| 2022-12-09 | $11.71 | $11.71 | 18,600 |
| 2022-12-08 | $11.10 | $11.10 | 40,900 |
| 2022-12-07 | $11.16 | $11.15 | 20,500 |
| 2022-12-06 | $11.32 | $11.31 | 125,300 |
| 2022-12-05 | $11.16 | $11.16 | 48,900 |
| 2022-12-02 | $11.30 | $11.30 | 18,800 |
| 2022-12-01 | $10.48 | $10.48 | 160,000 |
| 2022-11-30 | $10.73 | $10.73 | 175,700 |
| 2022-11-29 | $9.73 | $9.73 | 9,600 |
| 2022-11-28 | $9.60 | $9.60 | 13,700 |
| 2022-11-25 | $9.83 | $9.83 | 100 |
| 2022-11-23 | $9.83 | $9.83 | 123,100 |
| 2022-11-22 | $9.42 | $9.41 | 321,000 |
| 2022-11-21 | $9.68 | $9.68 | 298,000 |
| 2022-11-18 | $10.02 | $10.02 | 302,100 |
| 2022-11-17 | $10.54 | $10.54 | 3,100 |
| 2022-11-16 | $9.78 | $9.77 | 766,600 |
| 2022-11-15 | $10.00 | $10.00 | 387,200 |
| 2022-11-14 | $8.99 | $8.99 | 225,200 |
| 2022-11-11 | $8.81 | $8.80 | 11,600 |
| 2022-11-10 | $8.71 | $8.71 | 5,300 |
| 2022-11-09 | $8.62 | $8.62 | 397,400 |
| 2022-11-08 | $8.32 | $8.32 | 438,900 |
| 2022-11-07 | $8.69 | $8.69 | 452,200 |
| 2022-11-04 | $8.53 | $8.53 | 97,800 |
| 2022-11-03 | $8.27 | $8.27 | 222,800 |
| 2022-11-02 | $8.20 | $8.20 | 127,800 |
| 2022-11-01 | $8.42 | $8.42 | 14,900 |
| 2022-10-31 | $8.20 | $8.20 | 8,500 |
| 2022-10-28 | $7.82 | $7.82 | 172,300 |
| 2022-10-27 | $8.25 | $8.25 | 371,600 |
| 2022-10-26 | $8.55 | $8.55 | 2,811,300 |
| 2022-10-25 | $7.98 | $7.98 | 25,700 |
| 2022-10-24 | $7.88 | $7.88 | 305,600 |
| 2022-10-21 | $8.97 | $8.97 | 97,800 |
| 2022-10-20 | $8.99 | $8.99 | 105,400 |
| 2022-10-19 | $8.90 | $8.90 | 8,700 |
| 2022-10-18 | $9.44 | $9.44 | 296,500 |
| 2022-10-17 | $9.70 | $9.70 | 17,400 |
| 2022-10-14 | $9.21 | $9.21 | 126,600 |
| 2022-10-13 | $9.32 | $9.32 | 262,700 |
| 2022-10-12 | $9.58 | $9.58 | 133,800 |
| 2022-10-11 | $9.40 | $9.40 | 191,700 |
| 2022-10-10 | $10.08 | $10.08 | 900 |
| 2022-10-07 | $10.31 | $10.31 | 275,800 |
| 2022-10-06 | $10.22 | $10.22 | 6,200 |
| 2022-10-05 | $10.55 | $10.55 | 212,100 |
| 2022-10-04 | $10.28 | $10.28 | 2,200 |
| 2022-10-03 | $10.08 | $10.08 | 264,700 |
| 2022-09-30 | $9.89 | $9.89 | 4,600 |
| 2022-09-29 | $9.60 | $9.60 | 311,000 |
| 2022-09-28 | $9.93 | $9.93 | 231,200 |
| 2022-09-27 | $9.75 | $9.75 | 837,200 |
| 2022-09-26 | $9.79 | $9.79 | 13,200 |
| 2022-09-23 | $9.50 | $9.50 | 469,600 |
| 2022-09-22 | $10.00 | $10.00 | 3,400 |
| 2022-09-21 | $10.34 | $10.34 | 3,100 |
| 2022-09-20 | $10.72 | $10.72 | 10,400 |
| 2022-09-19 | $10.73 | $10.73 | 559,700 |
| 2022-09-16 | $10.70 | $10.70 | 21,500 |
| 2022-09-15 | $11.11 | $11.11 | 4,200 |
| 2022-09-14 | $11.45 | $11.45 | 12,400 |
| 2022-09-13 | $11.24 | $11.24 | 154,300 |
| 2022-09-12 | $11.63 | $11.62 | 9,300 |
| 2022-09-09 | $11.35 | $11.34 | 1,266,700 |
| 2022-09-08 | $10.90 | $10.90 | 2,900 |
| 2022-09-07 | $11.10 | $11.10 | 132,300 |
| 2022-09-06 | $11.05 | $11.05 | 251,900 |
| 2022-09-02 | $11.77 | $11.77 | 600 |
| 2022-09-01 | $11.34 | $11.34 | 2,700 |
| 2022-08-31 | $11.76 | $11.76 | 187,100 |
| 2022-08-30 | $11.76 | $11.76 | 116,700 |
| 2022-08-29 | $12.11 | $12.11 | 1,900 |
| 2022-08-26 | $12.22 | $12.22 | 1,500 |
| 2022-08-25 | $12.00 | $12.00 | 3,200 |
| 2022-08-24 | $11.72 | $11.72 | 8,400 |
| 2022-08-23 | $11.17 | $11.17 | 263,100 |
| 2022-08-22 | $11.50 | $11.50 | 3,700 |
| 2022-08-19 | $11.25 | $11.25 | 7,400 |
| 2022-08-18 | $11.38 | $11.37 | 8,700 |
| 2022-08-17 | $11.56 | $11.56 | 23,900 |
| 2022-08-16 | $11.43 | $11.43 | 24,700 |
| 2022-08-15 | $11.30 | $11.30 | 2,100 |
| 2022-08-12 | $11.90 | $11.90 | 67,600 |
| 2022-08-11 | $11.70 | $11.70 | 149,000 |
| 2022-08-10 | $11.57 | $11.57 | 268,400 |
| 2022-08-09 | $11.79 | $11.79 | 305,100 |
| 2022-08-08 | $11.35 | $11.35 | 183,400 |
| 2022-08-05 | $11.55 | $11.55 | 5,300 |
| 2022-08-04 | $12.30 | $12.30 | 64,800 |
| 2022-08-03 | $12.03 | $12.03 | 373,300 |
| 2022-08-02 | $11.38 | $11.37 | 488,700 |
| 2022-08-01 | $11.21 | $11.21 | 591,600 |
| 2022-07-29 | $11.26 | $11.25 | 278,700 |
| 2022-07-28 | $12.55 | $12.55 | 742,300 |
| 2022-07-27 | $13.00 | $13.00 | 640,900 |
| 2022-07-26 | $12.67 | $12.67 | 214,600 |
| 2022-07-25 | $12.83 | $12.82 | 401,500 |
| 2022-07-22 | $13.18 | $13.18 | 65,800 |
| 2022-07-21 | $13.38 | $13.38 | 304,800 |
| 2022-07-20 | $12.92 | $12.92 | 8,800 |
| 2022-07-19 | $13.39 | $13.39 | 323,600 |
| 2022-07-18 | $13.12 | $13.12 | 340,500 |
| 2022-07-15 | $13.00 | $13.00 | 327,300 |
| 2022-07-14 | $13.16 | $13.16 | 296,500 |
| 2022-07-13 | $13.48 | $13.48 | 305,500 |
| 2022-07-12 | $13.24 | $13.24 | 243,400 |
| 2022-07-11 | $13.72 | $13.72 | 183,000 |
| 2022-07-08 | $15.12 | $15.12 | 228,400 |
| 2022-07-07 | $15.54 | $15.54 | 7,000 |
| 2022-07-06 | $14.45 | $14.45 | 4,000 |
| 2022-07-05 | $15.00 | $15.00 | 256,800 |
| 2022-07-01 | $14.48 | $14.48 | 65,800 |
| 2022-06-30 | $14.20 | $14.19 | 197,900 |
| 2022-06-29 | $14.29 | $14.29 | 7,700 |
| 2022-06-28 | $15.05 | $15.05 | 431,500 |
| 2022-06-27 | $14.96 | $14.95 | 413,600 |
| 2022-06-24 | $14.65 | $14.65 | 2,200 |
| 2022-06-23 | $13.96 | $13.96 | 18,200 |
| 2022-06-22 | $13.43 | $13.43 | 472,400 |
| 2022-06-21 | $13.47 | $13.47 | 609,800 |
| 2022-06-17 | $12.86 | $12.86 | 459,700 |
| 2022-06-16 | $12.89 | $12.89 | 523,500 |
| 2022-06-15 | $13.40 | $13.40 | 45,300 |
| 2022-06-14 | $13.09 | $13.09 | 143,400 |
| 2022-06-13 | $12.60 | $12.60 | 55,300 |
| 2022-06-10 | $13.93 | $13.93 | 9,300 |
| 2022-06-09 | $13.50 | $13.50 | 14,100 |
| 2022-06-08 | $15.14 | $15.14 | 23,100 |
| 2022-06-07 | $12.40 | $12.40 | 56,600 |
| 2022-06-06 | $13.08 | $13.08 | 3,800 |
| 2022-06-03 | $12.18 | $12.18 | 6,100 |
| 2022-06-02 | $12.48 | $12.48 | 13,500 |
| 2022-06-01 | $11.75 | $11.75 | 2,000 |
| 2022-05-31 | $11.71 | $11.71 | 16,000 |
| 2022-05-27 | $11.10 | $11.10 | 591,300 |
| 2022-05-26 | $11.88 | $11.88 | 6,100 |
| 2022-05-25 | $10.40 | $10.40 | 2,400 |
| 2022-05-24 | $10.40 | $10.40 | 9,800 |
| 2022-05-23 | $10.65 | $10.65 | 4,900 |
| 2022-05-20 | $10.75 | $10.75 | 4,200 |
| 2022-05-19 | $10.83 | $10.83 | 4,400 |
| 2022-05-18 | $10.90 | $10.90 | 13,300 |
| 2022-05-17 | $12.00 | $12.00 | 7,900 |
| 2022-05-16 | $11.18 | $11.18 | 11,800 |
| 2022-05-13 | $10.77 | $10.77 | 3,500 |
| 2022-05-12 | $10.25 | $10.25 | 5,300 |
| 2022-05-11 | $10.34 | $10.34 | 1,600 |
| 2022-05-10 | $10.83 | $10.83 | 15,600 |
| 2022-05-09 | $10.87 | $10.87 | 3,100 |
| 2022-05-06 | $11.14 | $11.14 | 7,800 |
| 2022-05-05 | $11.88 | $11.87 | 25,700 |
| 2022-05-04 | $12.35 | $12.35 | 9,100 |
| 2022-05-03 | $12.42 | $12.42 | 14,000 |
| 2022-05-02 | $12.65 | $12.65 | 4,200 |
| 2022-04-29 | $12.40 | $12.40 | 14,000 |
| 2022-04-28 | $11.25 | $11.25 | 49,400 |
| 2022-04-27 | $11.06 | $11.06 | 5,000 |
| 2022-04-26 | $10.05 | $10.05 | 13,800 |
| 2022-04-25 | $10.65 | $10.65 | 7,400 |
| 2022-04-22 | $11.01 | $11.00 | 4,500 |
| 2022-04-21 | $11.45 | $11.45 | 11,300 |
| 2022-04-20 | $11.16 | $11.16 | 19,800 |
| 2022-04-19 | $11.75 | $11.75 | 14,600 |
| 2022-04-18 | $11.92 | $11.92 | 12,600 |
| 2022-04-14 | $12.02 | $12.02 | 49,900 |
| 2022-04-13 | $12.59 | $12.59 | 5,700 |
| 2022-04-12 | $12.85 | $12.85 | 13,600 |
| 2022-04-11 | $12.93 | $12.93 | 6,100 |
| 2022-04-08 | $13.23 | $13.23 | 30,000 |
| 2022-04-07 | $13.11 | $13.11 | 39,500 |
| 2022-04-06 | $13.61 | $13.60 | 2,100 |
| 2022-04-05 | $14.00 | $14.00 | 300 |
| 2022-04-04 | $14.33 | $14.33 | 2,400 |
| 2022-04-01 | $14.17 | $14.17 | 12,500 |
| 2022-03-31 | $13.97 | $13.97 | 5,400 |
| 2022-03-30 | $14.50 | $14.50 | 1,400 |
| 2022-03-29 | $14.96 | $14.96 | 3,000 |
| 2022-03-28 | $14.51 | $14.51 | 6,700 |
| 2022-03-25 | $14.35 | $14.34 | 17,200 |
| 2022-03-24 | $15.00 | $15.00 | 12,000 |
| 2022-03-23 | $14.70 | $14.70 | 50,200 |
| 2022-03-22 | $14.53 | $14.53 | 86,900 |
| 2022-03-21 | $13.09 | $13.09 | 9,500 |
| 2022-03-18 | $13.53 | $13.52 | 26,900 |
| 2022-03-17 | $12.70 | $12.70 | 21,000 |
| 2022-03-16 | $12.91 | $12.91 | 333,700 |
| 2022-03-15 | $9.60 | $9.60 | 361,400 |
| 2022-03-14 | $9.74 | $9.74 | 1,240,600 |
| 2022-03-11 | $11.05 | $11.05 | 510,500 |
| 2022-03-10 | $11.65 | $11.65 | 235,300 |
| 2022-03-09 | $12.30 | $12.30 | 210,500 |
| 2022-03-08 | $12.61 | $12.61 | 203,300 |
| 2022-03-07 | $12.35 | $12.35 | 291,700 |
| 2022-03-04 | $12.80 | $12.80 | 424,500 |
| 2022-03-03 | $12.77 | $12.77 | 243,800 |
| 2022-03-02 | $13.30 | $13.30 | 62,500 |
| 2022-03-01 | $13.00 | $13.00 | 197,300 |
| 2022-02-28 | $13.14 | $13.14 | 193,100 |
| 2022-02-25 | $13.59 | $13.59 | 1,031,000 |
| 2022-02-24 | $13.19 | $13.19 | 23,500 |
| 2022-02-23 | $13.95 | $13.95 | 14,800 |
| 2022-02-22 | $14.20 | $14.20 | 60,100 |
| 2022-02-18 | $14.87 | $14.87 | 116,100 |
| 2022-02-17 | $15.97 | $15.97 | 10,400 |
| 2022-02-16 | $15.66 | $15.66 | 47,300 |
| 2022-02-15 | $15.80 | $15.80 | 190,700 |
| 2022-02-14 | $15.33 | $15.33 | 131,700 |
| 2022-02-11 | $15.26 | $15.26 | 42,100 |
| 2022-02-10 | $15.51 | $15.51 | 202,200 |
| 2022-02-09 | $15.55 | $15.55 | 111,300 |
| 2022-02-08 | $15.50 | $15.50 | 63,000 |
| 2022-02-07 | $14.56 | $14.56 | 48,900 |
| 2022-02-04 | $15.43 | $15.43 | 524,200 |
| 2022-02-03 | $15.42 | $15.42 | 1,000 |
| 2022-02-02 | $15.60 | $15.60 | 1,900 |
| 2022-02-01 | $16.05 | $16.05 | 30,700 |
| 2022-01-31 | $15.20 | $15.20 | 253,500 |
| 2022-01-28 | $14.33 | $14.33 | 84,900 |
| 2022-01-27 | $14.05 | $14.04 | 436,700 |
| 2022-01-26 | $14.23 | $14.23 | 323,000 |
| 2022-01-25 | $14.95 | $14.95 | 236,900 |
| 2022-01-24 | $15.00 | $15.00 | 284,800 |
| 2022-01-21 | $15.38 | $15.38 | 324,700 |
| 2022-01-20 | $16.47 | $16.47 | 211,300 |
| 2022-01-19 | $16.49 | $16.49 | 195,200 |
| 2022-01-18 | $16.29 | $16.29 | 243,500 |
| 2022-01-14 | $16.35 | $16.35 | 210,100 |
| 2022-01-13 | $16.72 | $16.72 | 187,400 |
| 2022-01-12 | $17.18 | $17.18 | 221,900 |
| 2022-01-11 | $16.71 | $16.71 | 290,700 |
| 2022-01-10 | $16.00 | $16.00 | 275,600 |
| 2022-01-07 | $16.29 | $16.29 | 118,700 |
| 2022-01-06 | $15.83 | $15.83 | 97,800 |
| 2022-01-05 | $15.20 | $15.20 | 9,900 |
| 2022-01-04 | $15.21 | $15.21 | 90,500 |
| 2022-01-03 | $15.17 | $15.17 | 276,300 |