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
- 2009-02-13 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 | $8.19 | $8.26 | 248,100 |
| 2022-12-29 | $8.27 | $8.34 | 192,300 |
| 2022-12-28 | $8.12 | $8.19 | 243,600 |
| 2022-12-27 | $8.13 | $8.20 | 503,100 |
| 2022-12-23 | $8.16 | $8.23 | 100,500 |
| 2022-12-22 | $8.34 | $8.41 | 219,000 |
| 2022-12-21 | $8.66 | $8.73 | 228,600 |
| 2022-12-20 | $8.55 | $8.62 | 235,800 |
| 2022-12-19 | $8.56 | $8.63 | 370,500 |
| 2022-12-16 | $8.81 | $8.88 | 1,617,900 |
| 2022-12-15 | $8.81 | $8.89 | 254,700 |
| 2022-12-14 | $8.78 | $8.86 | 756,600 |
| 2022-12-13 | $8.92 | $8.99 | 533,100 |
| 2022-12-12 | $9.03 | $9.10 | 232,200 |
| 2022-12-09 | $9.01 | $9.09 | 240,600 |
| 2022-12-08 | $9.20 | $9.28 | 1,071,300 |
| 2022-12-07 | $8.73 | $8.81 | 420,900 |
| 2022-12-06 | $8.56 | $8.63 | 276,000 |
| 2022-12-05 | $8.20 | $8.27 | 578,100 |
| 2022-12-02 | $8.63 | $8.70 | 713,400 |
| 2022-12-01 | $8.36 | $8.43 | 264,000 |
| 2022-11-30 | $8.55 | $8.62 | 777,600 |
| 2022-11-29 | $7.77 | $7.84 | 391,800 |
| 2022-11-28 | $7.38 | $7.45 | 276,600 |
| 2022-11-25 | $7.30 | $7.36 | 278,100 |
| 2022-11-23 | $7.57 | $7.63 | 308,700 |
| 2022-11-22 | $7.53 | $7.60 | 398,400 |
| 2022-11-21 | $7.84 | $7.91 | 180,600 |
| 2022-11-18 | $7.87 | $7.94 | 143,100 |
| 2022-11-17 | $8.04 | $8.11 | 90,900 |
| 2022-11-16 | $8.03 | $8.10 | 137,400 |
| 2022-11-15 | $8.29 | $8.36 | 198,300 |
| 2022-11-14 | $8.17 | $8.24 | 228,300 |
| 2022-11-11 | $8.27 | $8.34 | 579,900 |
| 2022-11-10 | $8.08 | $8.15 | 357,000 |
| 2022-11-09 | $7.68 | $7.75 | 223,200 |
| 2022-11-08 | $8.38 | $8.45 | 173,700 |
| 2022-11-07 | $8.38 | $8.45 | 228,300 |
| 2022-11-04 | $8.12 | $8.19 | 497,100 |
| 2022-11-03 | $8.17 | $8.24 | 169,200 |
| 2022-11-02 | $7.97 | $8.04 | 351,600 |
| 2022-11-01 | $7.77 | $7.83 | 397,800 |
| 2022-10-31 | $7.57 | $7.63 | 245,700 |
| 2022-10-28 | $7.30 | $7.37 | 545,400 |
| 2022-10-27 | $7.78 | $7.85 | 247,500 |
| 2022-10-26 | $8.03 | $8.10 | 353,100 |
| 2022-10-25 | $7.91 | $7.97 | 265,500 |
| 2022-10-24 | $7.79 | $7.86 | 885,600 |
| 2022-10-21 | $8.51 | $8.58 | 72,300 |
| 2022-10-20 | $8.29 | $8.36 | 77,100 |
| 2022-10-19 | $8.27 | $8.34 | 243,600 |
| 2022-10-18 | $8.62 | $8.69 | 366,600 |
| 2022-10-17 | $8.59 | $8.66 | 225,600 |
| 2022-10-14 | $8.15 | $8.22 | 188,100 |
| 2022-10-13 | $8.17 | $8.24 | 174,900 |
| 2022-10-12 | $8.18 | $8.25 | 144,600 |
| 2022-10-11 | $7.97 | $8.04 | 233,100 |
| 2022-10-10 | $8.03 | $8.10 | 302,100 |
| 2022-10-07 | $8.31 | $8.38 | 240,900 |
| 2022-10-06 | $8.59 | $8.66 | 390,300 |
| 2022-10-05 | $8.85 | $8.93 | 311,100 |
| 2022-10-04 | $9.07 | $9.14 | 339,600 |
| 2022-10-03 | $8.39 | $8.47 | 431,400 |
| 2022-09-30 | $8.24 | $8.31 | 366,600 |
| 2022-09-29 | $8.41 | $8.48 | 405,300 |
| 2022-09-28 | $9.00 | $9.08 | 145,800 |
| 2022-09-27 | $8.89 | $8.97 | 174,900 |
| 2022-09-26 | $9.02 | $9.10 | 328,200 |
| 2022-09-23 | $8.80 | $8.88 | 309,900 |
| 2022-09-22 | $9.12 | $9.20 | 162,300 |
| 2022-09-21 | $9.02 | $9.10 | 215,700 |
| 2022-09-20 | $9.33 | $9.41 | 173,400 |
| 2022-09-19 | $9.35 | $9.43 | 123,300 |
| 2022-09-16 | $9.04 | $9.12 | 165,600 |
| 2022-09-15 | $9.09 | $9.17 | 275,700 |
| 2022-09-14 | $9.37 | $9.45 | 161,400 |
| 2022-09-13 | $9.50 | $9.58 | 285,900 |
| 2022-09-12 | $9.61 | $9.70 | 166,800 |
| 2022-09-09 | $9.43 | $9.51 | 225,600 |
| 2022-09-08 | $9.23 | $9.31 | 456,900 |
| 2022-09-07 | $9.60 | $9.68 | 1,036,800 |
| 2022-09-06 | $9.19 | $9.27 | 778,200 |
| 2022-09-02 | $9.12 | $9.20 | 2,861,400 |
| 2022-09-01 | $9.81 | $9.90 | 826,800 |
| 2022-08-31 | $10.25 | $10.34 | 661,500 |
| 2022-08-30 | $10.72 | $10.81 | 1,170,900 |
| 2022-08-29 | $11.63 | $11.73 | 258,600 |
| 2022-08-26 | $11.25 | $11.35 | 274,500 |
| 2022-08-25 | $11.30 | $11.40 | 278,100 |
| 2022-08-24 | $11.20 | $11.30 | 323,400 |
| 2022-08-23 | $11.53 | $11.63 | 294,600 |
| 2022-08-22 | $11.71 | $11.81 | 174,000 |
| 2022-08-19 | $11.62 | $11.72 | 327,900 |
| 2022-08-18 | $12.06 | $12.16 | 99,900 |
| 2022-08-17 | $12.20 | $12.31 | 113,400 |
| 2022-08-16 | $12.08 | $12.18 | 367,200 |
| 2022-08-15 | $12.12 | $12.23 | 175,500 |
| 2022-08-12 | $12.23 | $12.34 | 169,200 |
| 2022-08-11 | $12.23 | $12.34 | 260,700 |
| 2022-08-10 | $12.06 | $12.16 | 384,900 |
| 2022-08-09 | $12.12 | $12.22 | 159,000 |
| 2022-08-08 | $12.43 | $12.54 | 220,200 |
| 2022-08-05 | $12.25 | $12.36 | 206,100 |
| 2022-08-04 | $12.70 | $12.81 | 222,300 |
| 2022-08-03 | $12.37 | $12.48 | 185,100 |
| 2022-08-02 | $12.25 | $12.36 | 221,700 |
| 2022-08-01 | $12.43 | $12.54 | 380,400 |
| 2022-07-29 | $12.11 | $12.22 | 468,300 |
| 2022-07-28 | $12.39 | $12.50 | 126,000 |
| 2022-07-27 | $12.30 | $12.41 | 237,000 |
| 2022-07-26 | $12.07 | $12.17 | 134,400 |
| 2022-07-25 | $12.13 | $12.24 | 297,600 |
| 2022-07-22 | $11.92 | $12.03 | 243,300 |
| 2022-07-21 | $12.28 | $12.39 | 236,100 |
| 2022-07-20 | $12.14 | $12.25 | 446,100 |
| 2022-07-19 | $12.47 | $12.57 | 258,300 |
| 2022-07-18 | $12.40 | $12.50 | 334,800 |
| 2022-07-15 | $12.58 | $12.69 | 234,000 |
| 2022-07-14 | $12.57 | $12.68 | 377,700 |
| 2022-07-13 | $11.60 | $11.70 | 788,100 |
| 2022-07-12 | $11.50 | $11.60 | 1,589,700 |
| 2022-07-11 | $12.97 | $13.08 | 540,300 |
| 2022-07-08 | $13.76 | $13.88 | 532,500 |
| 2022-07-07 | $14.13 | $14.25 | 674,400 |
| 2022-07-06 | $13.52 | $13.63 | 387,300 |
| 2022-07-05 | $13.37 | $13.48 | 736,500 |
| 2022-07-01 | $13.32 | $13.44 | 169,500 |
| 2022-06-30 | $13.43 | $13.54 | 184,200 |
| 2022-06-29 | $13.51 | $13.63 | 578,400 |
| 2022-06-28 | $13.81 | $13.93 | 596,400 |
| 2022-06-27 | $13.42 | $13.53 | 483,600 |
| 2022-06-24 | $13.17 | $13.28 | 430,200 |
| 2022-06-23 | $13.17 | $13.28 | 537,900 |
| 2022-06-22 | $12.77 | $12.88 | 232,500 |
| 2022-06-21 | $12.88 | $12.99 | 571,800 |
| 2022-06-17 | $12.48 | $12.59 | 258,300 |
| 2022-06-16 | $12.00 | $12.10 | 372,000 |
| 2022-06-15 | $12.62 | $12.73 | 543,000 |
| 2022-06-14 | $13.20 | $13.32 | 504,300 |
| 2022-06-13 | $12.58 | $12.69 | 877,200 |
| 2022-06-10 | $13.02 | $13.13 | 435,900 |
| 2022-06-09 | $12.46 | $12.57 | 409,200 |
| 2022-06-08 | $12.93 | $13.04 | 557,700 |
| 2022-06-07 | $12.71 | $12.81 | 342,900 |
| 2022-06-06 | $12.78 | $12.88 | 443,400 |
| 2022-06-03 | $12.20 | $12.30 | 196,500 |
| 2022-06-02 | $12.46 | $12.56 | 510,000 |
| 2022-06-01 | $11.92 | $12.01 | 189,000 |
| 2022-05-31 | $11.93 | $12.03 | 405,300 |
| 2022-05-27 | $11.61 | $11.71 | 309,000 |
| 2022-05-26 | $11.55 | $11.65 | 228,000 |
| 2022-05-25 | $10.97 | $11.06 | 191,100 |
| 2022-05-24 | $10.62 | $10.70 | 238,200 |
| 2022-05-23 | $11.40 | $11.49 | 344,100 |
| 2022-05-20 | $11.11 | $11.20 | 521,400 |
| 2022-05-19 | $11.21 | $11.30 | 252,900 |
| 2022-05-18 | $10.76 | $10.84 | 504,900 |
| 2022-05-17 | $10.80 | $10.89 | 300,600 |
| 2022-05-16 | $10.13 | $10.22 | 184,200 |
| 2022-05-13 | $10.10 | $10.19 | 336,300 |
| 2022-05-12 | $9.50 | $9.58 | 287,100 |
| 2022-05-11 | $9.40 | $9.48 | 269,700 |
| 2022-05-10 | $9.03 | $9.11 | 213,300 |
| 2022-05-09 | $8.80 | $8.87 | 787,200 |
| 2022-05-06 | $9.60 | $9.68 | 103,800 |
| 2022-05-05 | $9.67 | $9.75 | 230,700 |
| 2022-05-04 | $10.30 | $10.38 | 174,000 |
| 2022-05-03 | $10.04 | $10.12 | 681,900 |
| 2022-05-02 | $9.67 | $9.75 | 157,500 |
| 2022-04-29 | $9.67 | $9.75 | 123,000 |
| 2022-04-28 | $9.64 | $9.72 | 121,800 |
| 2022-04-27 | $9.49 | $9.57 | 195,300 |
| 2022-04-26 | $9.17 | $9.24 | 360,900 |
| 2022-04-25 | $9.53 | $9.61 | 147,000 |
| 2022-04-22 | $9.76 | $9.84 | 82,200 |
| 2022-04-21 | $9.50 | $9.58 | 160,800 |
| 2022-04-20 | $9.90 | $9.98 | 121,800 |
| 2022-04-19 | $10.25 | $10.33 | 177,600 |
| 2022-04-18 | $9.91 | $9.99 | 242,100 |
| 2022-04-14 | $10.00 | $10.08 | 183,600 |
| 2022-04-13 | $9.88 | $9.96 | 146,700 |
| 2022-04-12 | $9.40 | $9.48 | 138,300 |
| 2022-04-11 | $9.50 | $9.57 | 350,100 |
| 2022-04-08 | $10.03 | $10.11 | 151,800 |
| 2022-04-07 | $10.02 | $10.10 | 157,500 |
| 2022-04-06 | $10.01 | $10.09 | 237,300 |
| 2022-04-05 | $10.17 | $10.25 | 285,600 |
| 2022-04-04 | $10.47 | $10.55 | 496,500 |
| 2022-04-01 | $9.62 | $9.70 | 107,400 |
| 2022-03-31 | $9.29 | $9.36 | 303,300 |
| 2022-03-30 | $9.52 | $9.59 | 231,000 |
| 2022-03-29 | $9.15 | $9.23 | 220,200 |
| 2022-03-28 | $9.16 | $9.24 | 204,600 |
| 2022-03-25 | $9.10 | $9.17 | 223,500 |
| 2022-03-24 | $9.60 | $9.68 | 138,600 |
| 2022-03-23 | $9.56 | $9.64 | 429,600 |
| 2022-03-22 | $9.44 | $9.52 | 254,700 |
| 2022-03-21 | $9.14 | $9.22 | 232,800 |
| 2022-03-18 | $9.48 | $9.55 | 396,000 |
| 2022-03-17 | $8.98 | $9.06 | 390,300 |
| 2022-03-16 | $9.16 | $9.24 | 597,900 |
| 2022-03-15 | $7.46 | $7.52 | 1,006,500 |
| 2022-03-14 | $7.23 | $7.29 | 727,800 |
| 2022-03-11 | $7.91 | $7.98 | 681,300 |
| 2022-03-10 | $8.19 | $8.25 | 219,300 |
| 2022-03-09 | $8.53 | $8.60 | 357,300 |
| 2022-03-08 | $8.03 | $8.10 | 741,900 |
| 2022-03-07 | $8.44 | $8.51 | 443,100 |
| 2022-03-04 | $8.93 | $9.00 | 420,900 |
| 2022-03-03 | $9.70 | $9.78 | 136,200 |
| 2022-03-02 | $10.20 | $10.28 | 95,400 |
| 2022-03-01 | $10.00 | $10.08 | 107,100 |
| 2022-02-28 | $10.33 | $10.42 | 171,000 |
| 2022-02-25 | $10.20 | $10.28 | 236,400 |
| 2022-02-24 | $9.98 | $10.06 | 416,400 |
| 2022-02-23 | $10.10 | $10.19 | 280,800 |
| 2022-02-22 | $10.03 | $10.11 | 350,100 |
| 2022-02-18 | $10.31 | $10.39 | 205,500 |
| 2022-02-17 | $10.73 | $10.82 | 230,400 |
| 2022-02-16 | $10.54 | $10.63 | 83,700 |
| 2022-02-15 | $10.50 | $10.59 | 188,700 |
| 2022-02-14 | $9.98 | $10.06 | 180,300 |
| 2022-02-11 | $9.75 | $9.83 | 248,700 |
| 2022-02-10 | $10.17 | $10.25 | 164,700 |
| 2022-02-09 | $10.61 | $10.69 | 159,900 |
| 2022-02-08 | $10.30 | $10.38 | 90,000 |
| 2022-02-07 | $10.35 | $10.43 | 165,900 |
| 2022-02-04 | $10.25 | $10.34 | 169,800 |
| 2022-02-03 | $9.78 | $9.86 | 190,800 |
| 2022-02-02 | $10.01 | $10.09 | 115,500 |
| 2022-02-01 | $9.96 | $10.04 | 324,600 |
| 2022-01-31 | $9.90 | $9.98 | 366,900 |
| 2022-01-28 | $9.44 | $9.51 | 1,071,600 |
| 2022-01-27 | $10.27 | $10.35 | 241,200 |
| 2022-01-26 | $10.41 | $10.50 | 195,000 |
| 2022-01-25 | $10.34 | $10.42 | 406,200 |
| 2022-01-24 | $10.31 | $10.39 | 1,075,200 |
| 2022-01-21 | $10.87 | $10.96 | 270,300 |
| 2022-01-20 | $11.17 | $11.26 | 164,100 |
| 2022-01-19 | $10.89 | $10.98 | 148,500 |
| 2022-01-18 | $11.29 | $11.38 | 349,800 |
| 2022-01-14 | $11.32 | $11.41 | 247,500 |
| 2022-01-13 | $11.06 | $11.15 | 296,100 |
| 2022-01-12 | $11.27 | $11.37 | 303,600 |
| 2022-01-11 | $10.61 | $10.70 | 232,800 |
| 2022-01-10 | $10.22 | $10.30 | 750,300 |
| 2022-01-07 | $10.52 | $10.60 | 227,400 |
| 2022-01-06 | $10.60 | $10.69 | 431,100 |
| 2022-01-05 | $10.70 | $10.79 | 673,200 |
| 2022-01-04 | $11.55 | $11.65 | 352,800 |
| 2022-01-03 | $11.65 | $11.75 | 516,000 |