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
- 2016-06-21 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 | $9.50 | $11.79 | 9,200 |
| 2022-12-29 | $9.82 | $12.19 | 10,900 |
| 2022-12-28 | $9.91 | $12.30 | 10,500 |
| 2022-12-27 | $9.76 | $12.11 | 11,800 |
| 2022-12-23 | $9.82 | $12.18 | 16,100 |
| 2022-12-22 | $9.71 | $12.05 | 13,000 |
| 2022-12-21 | $9.90 | $12.28 | 17,400 |
| 2022-12-20 | $9.71 | $12.05 | 21,000 |
| 2022-12-19 | $9.51 | $11.80 | 193,700 |
| 2022-12-16 | $9.70 | $12.04 | 26,800 |
| 2022-12-15 | $9.96 | $12.35 | 26,200 |
| 2022-12-14 | $9.94 | $12.33 | 5,300 |
| 2022-12-13 | $10.05 | $12.47 | 16,500 |
| 2022-12-12 | $9.80 | $12.16 | 10,300 |
| 2022-12-09 | $10.08 | $12.51 | 31,700 |
| 2022-12-08 | $9.95 | $12.35 | 11,800 |
| 2022-12-07 | $9.96 | $12.36 | 7,200 |
| 2022-12-06 | $9.82 | $12.19 | 20,600 |
| 2022-12-05 | $9.85 | $12.22 | 13,300 |
| 2022-12-02 | $10.13 | $12.57 | 8,600 |
| 2022-12-01 | $9.98 | $12.38 | 21,000 |
| 2022-11-30 | $9.74 | $12.09 | 15,400 |
| 2022-11-29 | $9.53 | $11.83 | 10,200 |
| 2022-11-28 | $9.63 | $11.95 | 15,300 |
| 2022-11-25 | $9.95 | $12.34 | 18,000 |
| 2022-11-23 | $9.88 | $12.26 | 14,600 |
| 2022-11-22 | $9.59 | $11.90 | 17,200 |
| 2022-11-21 | $9.50 | $11.79 | 10,200 |
| 2022-11-18 | $9.54 | $11.84 | 6,700 |
| 2022-11-17 | $9.46 | $11.73 | 34,400 |
| 2022-11-16 | $9.46 | $11.74 | 15,400 |
| 2022-11-15 | $9.67 | $12.00 | 19,800 |
| 2022-11-14 | $9.75 | $12.10 | 11,400 |
| 2022-11-11 | $9.90 | $12.28 | 9,600 |
| 2022-11-10 | $9.60 | $11.91 | 62,300 |
| 2022-11-09 | $8.81 | $10.93 | 15,600 |
| 2022-11-08 | $8.96 | $11.11 | 27,100 |
| 2022-11-07 | $8.97 | $11.13 | 10,800 |
| 2022-11-04 | $8.94 | $11.09 | 17,900 |
| 2022-11-03 | $8.55 | $10.61 | 6,200 |
| 2022-11-02 | $8.62 | $10.70 | 48,600 |
| 2022-11-01 | $8.82 | $10.94 | 54,100 |
| 2022-10-31 | $8.80 | $10.92 | 23,400 |
| 2022-10-28 | $8.82 | $10.94 | 9,000 |
| 2022-10-27 | $8.92 | $11.07 | 25,100 |
| 2022-10-26 | $8.90 | $11.04 | 12,700 |
| 2022-10-25 | $8.61 | $10.68 | 134,500 |
| 2022-10-24 | $8.20 | $10.18 | 362,900 |
| 2022-10-21 | $8.00 | $9.92 | 24,500 |
| 2022-10-20 | $7.96 | $9.88 | 54,700 |
| 2022-10-19 | $7.74 | $9.60 | 27,900 |
| 2022-10-18 | $8.09 | $10.03 | 262,700 |
| 2022-10-17 | $8.18 | $10.15 | 49,400 |
| 2022-10-14 | $7.79 | $9.67 | 46,000 |
| 2022-10-13 | $7.90 | $9.80 | 75,200 |
| 2022-10-12 | $7.20 | $8.93 | 116,200 |
| 2022-10-11 | $7.64 | $9.48 | 269,100 |
| 2022-10-10 | $7.70 | $9.55 | 101,600 |
| 2022-10-07 | $7.64 | $9.48 | 40,200 |
| 2022-10-06 | $7.97 | $9.89 | 66,900 |
| 2022-10-05 | $8.16 | $10.13 | 255,900 |
| 2022-10-04 | $8.43 | $10.46 | 461,400 |
| 2022-10-03 | $8.16 | $10.13 | 26,500 |
| 2022-09-30 | $7.58 | $9.41 | 49,500 |
| 2022-09-29 | $7.21 | $8.95 | 366,200 |
| 2022-09-28 | $8.21 | $9.45 | 109,000 |
| 2022-09-27 | $7.86 | $9.05 | 632,700 |
| 2022-09-26 | $8.23 | $9.47 | 85,700 |
| 2022-09-23 | $8.81 | $10.14 | 30,500 |
| 2022-09-22 | $9.28 | $10.68 | 64,000 |
| 2022-09-21 | $9.32 | $10.73 | 41,100 |
| 2022-09-20 | $9.18 | $10.56 | 144,900 |
| 2022-09-19 | $9.95 | $11.45 | 62,600 |
| 2022-09-16 | $9.74 | $11.21 | 56,200 |
| 2022-09-15 | $9.69 | $11.15 | 63,200 |
| 2022-09-14 | $9.38 | $10.79 | 74,000 |
| 2022-09-13 | $9.49 | $10.92 | 126,600 |
| 2022-09-12 | $10.10 | $11.63 | 101,300 |
| 2022-09-09 | $9.85 | $11.34 | 22,200 |
| 2022-09-08 | $9.43 | $10.85 | 75,000 |
| 2022-09-07 | $9.60 | $11.05 | 145,000 |
| 2022-09-06 | $9.54 | $10.98 | 197,700 |
| 2022-09-02 | $9.28 | $10.67 | 46,000 |
| 2022-09-01 | $9.59 | $11.04 | 238,300 |
| 2022-08-31 | $9.90 | $11.39 | 84,000 |
| 2022-08-30 | $10.00 | $11.51 | 111,000 |
| 2022-08-29 | $9.95 | $11.45 | 57,800 |
| 2022-08-26 | $9.97 | $11.47 | 67,400 |
| 2022-08-25 | $10.15 | $11.68 | 49,600 |
| 2022-08-24 | $10.19 | $11.73 | 68,700 |
| 2022-08-23 | $10.45 | $12.03 | 114,400 |
| 2022-08-22 | $10.56 | $12.15 | 321,600 |
| 2022-08-19 | $10.90 | $12.54 | 354,000 |
| 2022-08-18 | $11.47 | $13.19 | 15,600 |
| 2022-08-17 | $11.47 | $13.20 | 8,200 |
| 2022-08-16 | $11.89 | $13.68 | 9,300 |
| 2022-08-15 | $11.98 | $13.79 | 13,200 |
| 2022-08-12 | $12.09 | $13.91 | 31,200 |
| 2022-08-11 | $12.05 | $13.87 | 8,400 |
| 2022-08-10 | $12.18 | $14.02 | 6,300 |
| 2022-08-09 | $11.62 | $13.37 | 44,700 |
| 2022-08-08 | $12.13 | $13.96 | 11,800 |
| 2022-08-05 | $12.02 | $13.83 | 5,400 |
| 2022-08-04 | $12.17 | $14.01 | 5,600 |
| 2022-08-03 | $11.93 | $13.73 | 11,900 |
| 2022-08-02 | $12.04 | $13.86 | 30,700 |
| 2022-08-01 | $12.60 | $14.49 | 12,100 |
| 2022-07-29 | $12.35 | $14.21 | 7,900 |
| 2022-07-28 | $12.34 | $14.20 | 8,900 |
| 2022-07-27 | $12.33 | $14.18 | 10,300 |
| 2022-07-26 | $12.16 | $13.99 | 22,100 |
| 2022-07-25 | $12.29 | $14.14 | 42,700 |
| 2022-07-22 | $12.01 | $13.82 | 10,800 |
| 2022-07-21 | $12.11 | $13.94 | 18,500 |
| 2022-07-20 | $11.78 | $13.56 | 23,900 |
| 2022-07-19 | $11.76 | $13.53 | 96,500 |
| 2022-07-18 | $11.51 | $13.25 | 39,400 |
| 2022-07-15 | $11.30 | $13.00 | 24,600 |
| 2022-07-14 | $10.99 | $12.64 | 18,700 |
| 2022-07-13 | $11.11 | $12.79 | 41,800 |
| 2022-07-12 | $11.09 | $12.76 | 91,500 |
| 2022-07-11 | $10.92 | $12.57 | 73,000 |
| 2022-07-08 | $11.05 | $12.71 | 65,900 |
| 2022-07-07 | $11.09 | $12.76 | 109,300 |
| 2022-07-06 | $11.16 | $12.84 | 189,900 |
| 2022-07-05 | $10.86 | $12.50 | 65,400 |
| 2022-07-01 | $11.22 | $12.91 | 29,800 |
| 2022-06-30 | $11.16 | $12.84 | 13,600 |
| 2022-06-29 | $11.58 | $13.33 | 26,500 |
| 2022-06-28 | $11.68 | $13.44 | 53,400 |
| 2022-06-27 | $11.61 | $13.36 | 33,200 |
| 2022-06-24 | $11.60 | $13.35 | 16,700 |
| 2022-06-23 | $11.23 | $12.92 | 39,300 |
| 2022-06-22 | $11.23 | $12.92 | 57,600 |
| 2022-06-21 | $11.31 | $13.02 | 25,700 |
| 2022-06-17 | $11.56 | $13.30 | 29,200 |
| 2022-06-16 | $11.68 | $13.44 | 33,600 |
| 2022-06-15 | $12.17 | $14.01 | 37,900 |
| 2022-06-14 | $11.64 | $13.40 | 50,600 |
| 2022-06-13 | $11.49 | $13.22 | 58,400 |
| 2022-06-10 | $12.25 | $14.10 | 21,900 |
| 2022-06-09 | $12.44 | $14.32 | 22,000 |
| 2022-06-08 | $12.67 | $14.58 | 116,600 |
| 2022-06-07 | $12.77 | $14.69 | 23,200 |
| 2022-06-06 | $12.74 | $14.66 | 36,700 |
| 2022-06-03 | $12.75 | $14.67 | 10,400 |
| 2022-06-02 | $12.79 | $14.72 | 39,100 |
| 2022-06-01 | $12.53 | $14.42 | 22,100 |
| 2022-05-31 | $12.66 | $14.57 | 25,700 |
| 2022-05-27 | $12.69 | $14.60 | 12,600 |
| 2022-05-26 | $12.73 | $14.65 | 11,400 |
| 2022-05-25 | $12.44 | $14.32 | 68,100 |
| 2022-05-24 | $12.35 | $14.21 | 71,900 |
| 2022-05-23 | $12.41 | $14.28 | 14,900 |
| 2022-05-20 | $12.20 | $14.04 | 17,400 |
| 2022-05-19 | $12.02 | $13.83 | 20,500 |
| 2022-05-18 | $11.82 | $13.60 | 22,000 |
| 2022-05-17 | $12.15 | $13.98 | 97,700 |
| 2022-05-16 | $11.76 | $13.53 | 18,000 |
| 2022-05-13 | $11.83 | $13.61 | 29,900 |
| 2022-05-12 | $11.70 | $13.46 | 41,900 |
| 2022-05-11 | $11.53 | $13.27 | 44,000 |
| 2022-05-10 | $11.54 | $13.28 | 131,800 |
| 2022-05-09 | $11.23 | $12.92 | 41,500 |
| 2022-05-06 | $11.47 | $13.20 | 14,800 |
| 2022-05-05 | $12.02 | $13.83 | 19,300 |
| 2022-05-04 | $12.56 | $14.45 | 27,900 |
| 2022-05-03 | $12.43 | $14.30 | 136,600 |
| 2022-05-02 | $12.26 | $14.11 | 36,500 |
| 2022-04-29 | $12.21 | $14.05 | 46,700 |
| 2022-04-28 | $12.36 | $14.22 | 63,900 |
| 2022-04-27 | $12.25 | $14.10 | 58,100 |
| 2022-04-26 | $12.93 | $14.88 | 129,900 |
| 2022-04-25 | $13.14 | $15.12 | 26,200 |
| 2022-04-22 | $13.20 | $15.19 | 15,600 |
| 2022-04-21 | $13.57 | $15.62 | 13,800 |
| 2022-04-20 | $13.64 | $15.70 | 89,900 |
| 2022-04-19 | $13.38 | $15.40 | 205,400 |
| 2022-04-18 | $13.34 | $15.35 | 23,600 |
| 2022-04-14 | $13.24 | $15.24 | 16,800 |
| 2022-04-13 | $13.37 | $15.39 | 18,900 |
| 2022-04-12 | $13.48 | $15.51 | 26,000 |
| 2022-04-11 | $13.58 | $15.63 | 25,300 |
| 2022-04-08 | $13.72 | $15.79 | 12,200 |
| 2022-04-07 | $13.53 | $15.57 | 53,300 |
| 2022-04-06 | $14.29 | $16.11 | 58,300 |
| 2022-04-05 | $14.52 | $16.37 | 67,700 |
| 2022-04-04 | $14.25 | $16.06 | 29,300 |
| 2022-04-01 | $13.98 | $15.76 | 13,900 |
| 2022-03-31 | $13.90 | $15.67 | 21,800 |
| 2022-03-30 | $13.87 | $15.64 | 21,600 |
| 2022-03-29 | $13.98 | $15.76 | 103,800 |
| 2022-03-28 | $13.61 | $15.34 | 32,600 |
| 2022-03-25 | $13.69 | $15.43 | 19,200 |
| 2022-03-24 | $14.12 | $15.92 | 62,700 |
| 2022-03-23 | $14.35 | $16.17 | 25,700 |
| 2022-03-22 | $14.93 | $16.83 | 143,300 |
| 2022-03-21 | $15.30 | $17.25 | 69,000 |
| 2022-03-18 | $15.22 | $17.16 | 50,200 |
| 2022-03-17 | $14.86 | $16.75 | 45,800 |
| 2022-03-16 | $15.23 | $17.16 | 13,200 |
| 2022-03-15 | $14.60 | $16.46 | 163,000 |
| 2022-03-14 | $14.70 | $16.57 | 34,200 |
| 2022-03-11 | $14.32 | $16.14 | 46,500 |
| 2022-03-10 | $14.34 | $16.17 | 64,800 |
| 2022-03-09 | $14.83 | $16.72 | 49,500 |
| 2022-03-08 | $14.44 | $16.27 | 110,600 |
| 2022-03-07 | $14.17 | $15.97 | 23,400 |
| 2022-03-04 | $14.46 | $16.30 | 10,600 |
| 2022-03-03 | $15.03 | $16.94 | 68,400 |
| 2022-03-02 | $15.55 | $17.53 | 39,500 |
| 2022-03-01 | $15.00 | $16.91 | 40,800 |
| 2022-02-28 | $16.34 | $18.42 | 20,100 |
| 2022-02-25 | $15.50 | $17.47 | 19,100 |
| 2022-02-24 | $15.29 | $17.24 | 33,100 |
| 2022-02-23 | $15.86 | $17.88 | 62,700 |
| 2022-02-22 | $16.29 | $18.36 | 16,800 |
| 2022-02-18 | $16.67 | $18.79 | 72,300 |
| 2022-02-17 | $16.52 | $18.62 | 95,900 |
| 2022-02-16 | $16.75 | $18.88 | 12,500 |
| 2022-02-15 | $16.82 | $18.96 | 29,500 |
| 2022-02-14 | $16.98 | $19.14 | 150,200 |
| 2022-02-11 | $16.76 | $18.89 | 13,100 |
| 2022-02-10 | $16.86 | $19.01 | 12,100 |
| 2022-02-09 | $17.13 | $19.31 | 22,100 |
| 2022-02-08 | $17.10 | $19.28 | 53,600 |
| 2022-02-07 | $16.73 | $18.86 | 16,800 |
| 2022-02-04 | $16.63 | $18.75 | 12,800 |
| 2022-02-03 | $16.85 | $18.99 | 20,000 |
| 2022-02-02 | $17.11 | $19.29 | 12,900 |
| 2022-02-01 | $16.63 | $18.75 | 21,900 |
| 2022-01-31 | $16.57 | $18.68 | 28,600 |
| 2022-01-28 | $16.34 | $18.42 | 25,100 |
| 2022-01-27 | $16.05 | $18.09 | 15,800 |
| 2022-01-26 | $16.25 | $18.32 | 26,300 |
| 2022-01-25 | $16.37 | $18.45 | 31,100 |
| 2022-01-24 | $17.04 | $19.21 | 28,400 |
| 2022-01-21 | $18.09 | $20.39 | 34,600 |
| 2022-01-20 | $18.36 | $20.70 | 22,800 |
| 2022-01-19 | $18.36 | $20.70 | 76,600 |
| 2022-01-18 | $18.34 | $20.68 | 10,700 |
| 2022-01-14 | $18.69 | $21.07 | 22,600 |
| 2022-01-13 | $18.69 | $21.07 | 11,900 |
| 2022-01-12 | $18.86 | $21.26 | 34,100 |
| 2022-01-11 | $19.28 | $21.73 | 41,500 |
| 2022-01-10 | $19.23 | $21.68 | 14,800 |
| 2022-01-07 | $20.06 | $22.61 | 8,000 |
| 2022-01-06 | $20.11 | $22.67 | 7,500 |
| 2022-01-05 | $20.34 | $22.93 | 12,100 |
| 2022-01-04 | $20.70 | $23.33 | 7,600 |
| 2022-01-03 | $20.34 | $22.93 | 8,700 |