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
- 2019-01-09 to 2026-08-28
- 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 | $10.00 | $10.00 | 3,935 |
| 2022-12-29 | $9.97 | $9.97 | 687 |
| 2022-12-28 | $9.99 | $9.99 | 3,088 |
| 2022-12-27 | $9.95 | $9.95 | 1,565 |
| 2022-12-23 | $9.91 | $9.91 | 12,033 |
| 2022-12-22 | $9.99 | $9.99 | 197 |
| 2022-12-21 | $9.94 | $9.94 | 3,187 |
| 2022-12-20 | $9.92 | $9.92 | 1,489 |
| 2022-12-19 | $9.93 | $9.93 | 17,852 |
| 2022-12-16 | $10.00 | $10.00 | 1,700 |
| 2022-12-15 | $9.92 | $9.92 | 2,944 |
| 2022-12-14 | $9.95 | $9.95 | 684 |
| 2022-12-13 | $9.93 | $9.93 | 323 |
| 2022-12-12 | $10.00 | $10.00 | 4,089 |
| 2022-12-09 | $10.00 | $10.00 | 5,669 |
| 2022-12-08 | $10.00 | $10.00 | 1,376 |
| 2022-12-07 | $10.00 | $10.00 | 7,028 |
| 2022-12-06 | $10.05 | $10.05 | 536 |
| 2022-12-05 | $10.05 | $10.05 | 1,890 |
| 2022-12-02 | $10.02 | $10.02 | 2,259 |
| 2022-12-01 | $10.20 | $10.20 | 1,046 |
| 2022-11-30 | $10.18 | $10.18 | 1,366 |
| 2022-11-29 | $10.20 | $10.20 | 1,804 |
| 2022-11-28 | $10.28 | $10.28 | 1,319 |
| 2022-11-25 | $10.30 | $10.30 | 0 |
| 2022-11-23 | $10.30 | $10.30 | 3,037 |
| 2022-11-22 | $10.15 | $10.15 | 927 |
| 2022-11-21 | $10.23 | $10.23 | 558 |
| 2022-11-18 | $10.20 | $10.20 | 57,063 |
| 2022-11-17 | $10.30 | $10.30 | 190 |
| 2022-11-16 | $10.30 | $10.30 | 15,192 |
| 2022-11-15 | $10.16 | $10.16 | 3,856 |
| 2022-11-14 | $10.20 | $10.20 | 0 |
| 2022-11-11 | $10.20 | $10.20 | 1,475 |
| 2022-11-10 | $10.20 | $10.20 | 3,213 |
| 2022-11-09 | $10.04 | $10.04 | 440 |
| 2022-11-08 | $10.01 | $10.01 | 1,700 |
| 2022-11-07 | $10.07 | $10.07 | 3,340 |
| 2022-11-04 | $10.01 | $10.01 | 1,658 |
| 2022-11-03 | $10.01 | $10.01 | 1,132 |
| 2022-11-02 | $10.05 | $10.05 | 492 |
| 2022-11-01 | $10.06 | $10.06 | 2,242 |
| 2022-10-31 | $10.10 | $10.10 | 1,777 |
| 2022-10-28 | $10.05 | $10.05 | 8,018 |
| 2022-10-27 | $10.20 | $10.20 | 826 |
| 2022-10-26 | $10.03 | $10.03 | 3,274 |
| 2022-10-25 | $10.20 | $10.20 | 1,554 |
| 2022-10-24 | $10.20 | $10.20 | 2,085 |
| 2022-10-21 | $10.18 | $10.18 | 2,224 |
| 2022-10-20 | $10.09 | $10.09 | 798 |
| 2022-10-19 | $10.47 | $10.47 | 2,353 |
| 2022-10-18 | $10.21 | $10.21 | 4,947 |
| 2022-10-17 | $10.15 | $10.15 | 1,301 |
| 2022-10-14 | $10.48 | $10.48 | 2,792 |
| 2022-10-13 | $10.14 | $10.14 | 834 |
| 2022-10-12 | $10.39 | $10.39 | 161 |
| 2022-10-11 | $10.45 | $10.45 | 3,366 |
| 2022-10-10 | $10.27 | $10.27 | 0 |
| 2022-10-07 | $10.27 | $10.27 | 13,336 |
| 2022-10-06 | $10.70 | $10.70 | 142 |
| 2022-10-05 | $10.70 | $10.70 | 6,337 |
| 2022-10-04 | $10.35 | $10.35 | 35,785 |
| 2022-10-03 | $10.69 | $10.69 | 697 |
| 2022-09-30 | $10.40 | $10.40 | 2,760 |
| 2022-09-29 | $10.70 | $10.70 | 10,067 |
| 2022-09-28 | $10.70 | $10.70 | 62,446 |
| 2022-09-27 | $10.89 | $10.89 | 369 |
| 2022-09-26 | $10.66 | $10.66 | 1,219 |
| 2022-09-23 | $10.85 | $10.85 | 5,136 |
| 2022-09-22 | $10.82 | $10.82 | 14,506 |
| 2022-09-21 | $10.89 | $10.89 | 8,078 |
| 2022-09-20 | $11.09 | $11.09 | 158,053 |
| 2022-09-19 | $10.99 | $10.99 | 130,434 |
| 2022-09-16 | $11.15 | $11.15 | 286,860 |
| 2022-09-15 | $10.83 | $10.83 | 151,850 |
| 2022-09-14 | $10.80 | $10.80 | 71,336 |
| 2022-09-13 | $10.39 | $10.39 | 6,835 |
| 2022-09-12 | $10.20 | $10.20 | 53,866 |
| 2022-09-09 | $10.29 | $10.29 | 5,718 |
| 2022-09-08 | $10.29 | $10.29 | 5,009 |
| 2022-09-07 | $10.40 | $10.40 | 5,220 |
| 2022-09-06 | $10.41 | $10.41 | 4,810 |
| 2022-09-02 | $9.95 | $9.95 | 2,293 |
| 2022-09-01 | $9.98 | $9.98 | 8,937 |
| 2022-08-31 | $9.86 | $9.86 | 1,547 |
| 2022-08-30 | $10.00 | $10.00 | 0 |
| 2022-08-29 | $10.00 | $10.00 | 433 |
| 2022-08-26 | $9.91 | $9.91 | 2,593 |
| 2022-08-25 | $10.01 | $10.01 | 304 |
| 2022-08-24 | $10.01 | $10.01 | 439 |
| 2022-08-23 | $10.11 | $10.11 | 285 |
| 2022-08-22 | $10.10 | $10.10 | 0 |
| 2022-08-19 | $10.10 | $10.10 | 0 |
| 2022-08-18 | $10.10 | $10.10 | 3,886 |
| 2022-08-17 | $9.90 | $9.90 | 624 |
| 2022-08-16 | $9.90 | $9.90 | 0 |
| 2022-08-15 | $9.90 | $9.90 | 31,781 |
| 2022-08-12 | $10.14 | $10.14 | 3,062 |
| 2022-08-11 | $10.04 | $10.04 | 1,387 |
| 2022-08-10 | $9.95 | $9.95 | 3,341 |
| 2022-08-09 | $9.91 | $9.91 | 205 |
| 2022-08-08 | $10.00 | $10.00 | 6,034 |
| 2022-08-05 | $10.04 | $10.04 | 0 |
| 2022-08-04 | $10.04 | $10.04 | 491 |
| 2022-08-03 | $10.06 | $10.06 | 531 |
| 2022-08-02 | $10.14 | $10.14 | 0 |
| 2022-08-01 | $10.14 | $10.14 | 3,650 |
| 2022-07-29 | $9.98 | $9.98 | 6,975 |
| 2022-07-28 | $10.02 | $10.02 | 992 |
| 2022-07-27 | $10.02 | $10.02 | 2,510 |
| 2022-07-26 | $10.05 | $10.05 | 0 |
| 2022-07-25 | $10.05 | $10.05 | 0 |
| 2022-07-22 | $10.05 | $10.05 | 0 |
| 2022-07-21 | $10.05 | $10.05 | 7,750 |
| 2022-07-20 | $10.15 | $10.15 | 3,346 |
| 2022-07-19 | $10.18 | $10.18 | 0 |
| 2022-07-18 | $10.18 | $10.18 | 1,034 |
| 2022-07-15 | $10.10 | $10.10 | 3,511 |
| 2022-07-14 | $10.01 | $10.01 | 4,387 |
| 2022-07-13 | $10.25 | $10.25 | 2,985 |
| 2022-07-12 | $10.25 | $10.25 | 1,533 |
| 2022-07-11 | $10.10 | $10.10 | 3,296 |
| 2022-07-08 | $10.25 | $10.25 | 1,157 |
| 2022-07-07 | $10.23 | $10.23 | 0 |
| 2022-07-06 | $10.23 | $10.23 | 0 |
| 2022-07-05 | $10.23 | $10.23 | 295 |
| 2022-07-01 | $10.25 | $10.25 | 0 |
| 2022-06-30 | $10.25 | $10.25 | 823 |
| 2022-06-29 | $10.18 | $10.18 | 626 |
| 2022-06-28 | $10.32 | $10.32 | 1,778 |
| 2022-06-27 | $10.20 | $10.20 | 1,881 |
| 2022-06-24 | $10.44 | $10.44 | 12,907 |
| 2022-06-23 | $9.95 | $9.95 | 941 |
| 2022-06-22 | $9.98 | $9.98 | 191 |
| 2022-06-21 | $9.98 | $9.98 | 953 |
| 2022-06-17 | $9.98 | $9.98 | 917 |
| 2022-06-16 | $9.97 | $9.97 | 5,500 |
| 2022-06-15 | $9.89 | $9.89 | 469 |
| 2022-06-14 | $9.91 | $9.91 | 1,958 |
| 2022-06-13 | $9.97 | $9.97 | 188 |
| 2022-06-10 | $9.97 | $9.97 | 1,846 |
| 2022-06-09 | $10.00 | $10.00 | 2,528 |
| 2022-06-08 | $9.94 | $9.94 | 649 |
| 2022-06-07 | $9.91 | $9.91 | 532 |
| 2022-06-06 | $9.95 | $9.95 | 797 |
| 2022-06-03 | $9.96 | $9.96 | 2,472 |
| 2022-06-02 | $9.90 | $9.90 | 5,040 |
| 2022-06-01 | $9.96 | $9.96 | 0 |
| 2022-05-31 | $9.96 | $9.96 | 3,399 |
| 2022-05-27 | $9.95 | $9.95 | 2,384 |
| 2022-05-26 | $9.96 | $9.96 | 3,919 |
| 2022-05-25 | $9.94 | $9.94 | 2,951 |
| 2022-05-24 | $9.89 | $9.89 | 1,892 |
| 2022-05-23 | $9.98 | $9.98 | 14,975 |
| 2022-05-20 | $10.00 | $10.00 | 2,447 |
| 2022-05-19 | $9.86 | $9.86 | 7,352 |
| 2022-05-18 | $10.06 | $10.06 | 1,905 |
| 2022-05-17 | $10.08 | $10.08 | 2,026 |
| 2022-05-16 | $9.97 | $9.97 | 4,180 |
| 2022-05-13 | $9.95 | $9.95 | 7,561 |
| 2022-05-12 | $9.99 | $9.99 | 29,453 |
| 2022-05-11 | $10.26 | $10.26 | 3,545 |
| 2022-05-10 | $10.29 | $10.29 | 6,025 |
| 2022-05-09 | $10.24 | $10.24 | 13,348 |
| 2022-05-06 | $10.56 | $10.56 | 2,805 |
| 2022-05-05 | $10.58 | $10.58 | 2,237 |
| 2022-05-04 | $10.63 | $10.63 | 3,797 |
| 2022-05-03 | $10.59 | $10.59 | 1,628 |
| 2022-05-02 | $10.67 | $10.67 | 7,055 |
| 2022-04-29 | $10.66 | $10.66 | 9,994 |
| 2022-04-28 | $10.75 | $10.75 | 5,643 |
| 2022-04-27 | $10.81 | $10.81 | 504 |
| 2022-04-26 | $10.81 | $10.81 | 3,662 |
| 2022-04-25 | $10.83 | $10.83 | 2,432 |
| 2022-04-22 | $10.88 | $10.88 | 0 |
| 2022-04-21 | $10.88 | $10.88 | 10,055 |
| 2022-04-20 | $10.90 | $10.90 | 2,637 |
| 2022-04-19 | $10.93 | $10.93 | 987 |
| 2022-04-18 | $10.95 | $10.95 | 36,516 |
| 2022-04-14 | $10.99 | $10.99 | 2,887 |
| 2022-04-13 | $10.95 | $10.95 | 2,460 |
| 2022-04-12 | $11.04 | $11.04 | 108 |
| 2022-04-11 | $10.95 | $10.95 | 2,390 |
| 2022-04-08 | $10.95 | $10.95 | 1,428 |
| 2022-04-07 | $11.22 | $11.22 | 1,466 |
| 2022-04-06 | $11.05 | $11.05 | 17,597 |
| 2022-04-05 | $11.03 | $11.03 | 641 |
| 2022-04-04 | $11.01 | $11.01 | 235 |
| 2022-04-01 | $10.95 | $10.95 | 1,495 |
| 2022-03-31 | $10.85 | $10.85 | 13,739 |
| 2022-03-30 | $11.10 | $11.10 | 0 |
| 2022-03-29 | $11.10 | $11.10 | 8,267 |
| 2022-03-28 | $11.10 | $11.10 | 1,573 |
| 2022-03-25 | $11.15 | $11.15 | 304 |
| 2022-03-24 | $10.79 | $10.79 | 0 |
| 2022-03-23 | $10.79 | $10.79 | 5,882 |
| 2022-03-22 | $10.79 | $10.79 | 3,813 |
| 2022-03-21 | $10.78 | $10.78 | 2,438 |
| 2022-03-18 | $10.85 | $10.85 | 8,678 |
| 2022-03-17 | $10.90 | $10.90 | 4,431 |
| 2022-03-16 | $11.09 | $11.09 | 6,207 |
| 2022-03-15 | $11.31 | $11.31 | 856 |
| 2022-03-14 | $11.20 | $11.20 | 7,260 |
| 2022-03-11 | $11.28 | $11.28 | 1,585 |
| 2022-03-10 | $11.55 | $11.55 | 936 |
| 2022-03-09 | $11.59 | $11.59 | 1,901 |
| 2022-03-08 | $11.58 | $11.58 | 870 |
| 2022-03-07 | $11.38 | $11.38 | 5,510 |
| 2022-03-04 | $11.54 | $11.54 | 871 |
| 2022-03-03 | $11.25 | $11.25 | 254 |
| 2022-03-02 | $11.58 | $11.58 | 6,513 |
| 2022-03-01 | $11.21 | $11.21 | 1,648 |
| 2022-02-28 | $11.59 | $11.59 | 2,049 |
| 2022-02-25 | $11.53 | $11.53 | 16,101 |
| 2022-02-24 | $11.30 | $11.30 | 6,095 |
| 2022-02-23 | $11.51 | $11.51 | 0 |
| 2022-02-22 | $11.51 | $11.51 | 185 |
| 2022-02-18 | $11.64 | $11.64 | 411 |
| 2022-02-17 | $11.65 | $11.65 | 2,180 |
| 2022-02-16 | $11.65 | $11.65 | 3,592 |
| 2022-02-15 | $11.65 | $11.65 | 2,506 |
| 2022-02-14 | $11.34 | $11.34 | 1,857 |
| 2022-02-11 | $11.65 | $11.65 | 3,370 |
| 2022-02-10 | $11.65 | $11.65 | 2,102 |
| 2022-02-09 | $11.56 | $11.56 | 13,223 |
| 2022-02-08 | $11.53 | $11.53 | 627 |
| 2022-02-07 | $11.50 | $11.50 | 484 |
| 2022-02-04 | $11.56 | $11.56 | 1,378 |
| 2022-02-03 | $11.27 | $11.27 | 0 |
| 2022-02-02 | $11.27 | $11.27 | 8,226 |
| 2022-02-01 | $11.39 | $11.39 | 7,409 |
| 2022-01-31 | $11.50 | $11.50 | 5,747 |
| 2022-01-28 | $11.50 | $11.50 | 6,851 |
| 2022-01-27 | $11.35 | $11.35 | 3,234 |
| 2022-01-26 | $11.38 | $11.38 | 5,375 |
| 2022-01-25 | $11.32 | $11.32 | 1,406 |
| 2022-01-24 | $11.05 | $11.05 | 4,271 |
| 2022-01-21 | $11.12 | $11.12 | 3,450 |
| 2022-01-20 | $11.24 | $11.24 | 17,683 |
| 2022-01-19 | $11.26 | $11.26 | 3,975 |
| 2022-01-18 | $11.38 | $11.38 | 2,020 |
| 2022-01-14 | $11.34 | $11.34 | 7,226 |
| 2022-01-13 | $11.25 | $11.25 | 30,829 |
| 2022-01-12 | $11.47 | $11.47 | 9,564 |
| 2022-01-11 | $11.27 | $11.27 | 18,340 |
| 2022-01-10 | $11.39 | $11.39 | 4,233 |
| 2022-01-07 | $11.28 | $11.28 | 18,047 |
| 2022-01-06 | $11.01 | $11.01 | 63,617 |
| 2022-01-05 | $10.95 | $10.95 | 32,232 |
| 2022-01-04 | $10.94 | $10.94 | 663 |
| 2022-01-03 | $10.94 | $10.94 | 1,164 |