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 | $13.96 | $14.06 | 0 |
| 2022-12-29 | $13.96 | $14.06 | 0 |
| 2022-12-28 | $13.96 | $14.06 | 0 |
| 2022-12-27 | $13.96 | $14.06 | 200 |
| 2022-12-23 | $13.82 | $13.92 | 200 |
| 2022-12-22 | $14.18 | $14.28 | 0 |
| 2022-12-21 | $14.18 | $14.28 | 0 |
| 2022-12-20 | $14.18 | $14.28 | 0 |
| 2022-12-19 | $14.18 | $14.28 | 0 |
| 2022-12-16 | $14.18 | $14.28 | 0 |
| 2022-12-15 | $14.18 | $14.28 | 0 |
| 2022-12-14 | $14.18 | $14.28 | 0 |
| 2022-12-13 | $14.18 | $14.28 | 0 |
| 2022-12-12 | $14.18 | $14.28 | 500 |
| 2022-12-09 | $13.92 | $14.02 | 0 |
| 2022-12-08 | $13.92 | $14.02 | 100 |
| 2022-12-07 | $13.52 | $13.62 | 6,800 |
| 2022-12-06 | $12.00 | $12.08 | 0 |
| 2022-12-05 | $12.00 | $12.08 | 0 |
| 2022-12-02 | $12.00 | $12.08 | 0 |
| 2022-12-01 | $12.00 | $12.08 | 0 |
| 2022-11-30 | $12.00 | $12.08 | 0 |
| 2022-11-29 | $12.00 | $12.08 | 0 |
| 2022-11-28 | $12.00 | $12.08 | 0 |
| 2022-11-25 | $12.00 | $12.08 | 200 |
| 2022-11-23 | $13.00 | $13.09 | 0 |
| 2022-11-22 | $13.00 | $13.09 | 0 |
| 2022-11-21 | $13.00 | $13.09 | 0 |
| 2022-11-18 | $13.00 | $13.09 | 0 |
| 2022-11-17 | $13.00 | $13.09 | 0 |
| 2022-11-16 | $13.00 | $13.09 | 0 |
| 2022-11-15 | $13.00 | $13.09 | 0 |
| 2022-11-14 | $13.00 | $13.09 | 400 |
| 2022-11-11 | $11.94 | $12.02 | 0 |
| 2022-11-10 | $11.94 | $12.02 | 0 |
| 2022-11-09 | $11.94 | $12.02 | 800 |
| 2022-11-08 | $12.60 | $12.69 | 0 |
| 2022-11-07 | $12.60 | $12.69 | 100 |
| 2022-11-04 | $12.25 | $12.34 | 0 |
| 2022-11-03 | $12.25 | $12.34 | 0 |
| 2022-11-02 | $12.25 | $12.34 | 200 |
| 2022-11-01 | $12.30 | $12.39 | 2,000 |
| 2022-10-31 | $12.34 | $12.43 | 0 |
| 2022-10-28 | $12.34 | $12.43 | 0 |
| 2022-10-27 | $12.34 | $12.43 | 0 |
| 2022-10-26 | $12.34 | $12.43 | 200 |
| 2022-10-25 | $11.25 | $11.33 | 0 |
| 2022-10-24 | $11.25 | $11.33 | 0 |
| 2022-10-21 | $11.25 | $11.33 | 4,600 |
| 2022-10-20 | $11.89 | $11.97 | 0 |
| 2022-10-19 | $11.89 | $11.97 | 200 |
| 2022-10-18 | $11.31 | $11.39 | 0 |
| 2022-10-17 | $11.31 | $11.39 | 0 |
| 2022-10-14 | $11.31 | $11.39 | 100 |
| 2022-10-13 | $11.50 | $11.58 | 0 |
| 2022-10-12 | $11.50 | $11.58 | 0 |
| 2022-10-11 | $11.50 | $11.58 | 500 |
| 2022-10-10 | $12.20 | $12.29 | 0 |
| 2022-10-07 | $12.20 | $12.29 | 0 |
| 2022-10-06 | $12.20 | $12.29 | 0 |
| 2022-10-05 | $12.20 | $12.29 | 0 |
| 2022-10-04 | $12.20 | $12.29 | 0 |
| 2022-10-03 | $12.20 | $12.29 | 500 |
| 2022-09-30 | $11.50 | $11.58 | 0 |
| 2022-09-29 | $11.50 | $11.58 | 0 |
| 2022-09-28 | $11.50 | $11.58 | 100 |
| 2022-09-27 | $11.46 | $11.54 | 0 |
| 2022-09-26 | $11.46 | $11.54 | 300 |
| 2022-09-23 | $12.00 | $12.08 | 100 |
| 2022-09-22 | $12.34 | $12.43 | 0 |
| 2022-09-21 | $12.34 | $12.43 | 2,000 |
| 2022-09-20 | $13.19 | $13.28 | 0 |
| 2022-09-19 | $13.19 | $13.28 | 4,000 |
| 2022-09-16 | $15.19 | $15.30 | 0 |
| 2022-09-15 | $15.19 | $15.30 | 0 |
| 2022-09-14 | $15.19 | $15.30 | 0 |
| 2022-09-13 | $15.19 | $15.30 | 6,500 |
| 2022-09-12 | $14.94 | $15.05 | 9,800 |
| 2022-09-09 | $14.42 | $14.52 | 2,200 |
| 2022-09-08 | $14.00 | $14.10 | 400 |
| 2022-09-07 | $13.00 | $13.09 | 0 |
| 2022-09-06 | $13.00 | $13.09 | 1,200 |
| 2022-09-02 | $12.62 | $12.67 | 0 |
| 2022-09-01 | $12.62 | $12.67 | 2,500 |
| 2022-08-31 | $13.53 | $13.58 | 11,800 |
| 2022-08-30 | $12.01 | $12.06 | 0 |
| 2022-08-29 | $12.01 | $12.06 | 0 |
| 2022-08-26 | $12.01 | $12.06 | 3,600 |
| 2022-08-25 | $13.80 | $13.85 | 0 |
| 2022-08-24 | $13.80 | $13.85 | 0 |
| 2022-08-23 | $13.80 | $13.85 | 6,600 |
| 2022-08-22 | $13.80 | $13.85 | 32,000 |
| 2022-08-19 | $13.80 | $13.85 | 0 |
| 2022-08-18 | $13.80 | $13.85 | 100 |
| 2022-08-17 | $14.16 | $14.22 | 300 |
| 2022-08-16 | $13.09 | $13.14 | 0 |
| 2022-08-15 | $13.09 | $13.14 | 0 |
| 2022-08-12 | $13.09 | $13.14 | 0 |
| 2022-08-11 | $13.09 | $13.14 | 0 |
| 2022-08-10 | $13.09 | $13.14 | 0 |
| 2022-08-09 | $13.09 | $13.14 | 0 |
| 2022-08-08 | $13.09 | $13.14 | 0 |
| 2022-08-05 | $13.09 | $13.14 | 200 |
| 2022-08-04 | $11.36 | $11.40 | 9,200 |
| 2022-08-03 | $11.36 | $11.40 | 0 |
| 2022-08-02 | $11.36 | $11.40 | 0 |
| 2022-08-01 | $11.36 | $11.40 | 13,200 |
| 2022-07-29 | $11.36 | $11.40 | 0 |
| 2022-07-28 | $11.36 | $11.40 | 0 |
| 2022-07-27 | $11.36 | $11.40 | 0 |
| 2022-07-26 | $11.36 | $11.40 | 0 |
| 2022-07-25 | $11.36 | $11.40 | 8,500 |
| 2022-07-22 | $11.00 | $11.04 | 0 |
| 2022-07-21 | $11.00 | $11.04 | 0 |
| 2022-07-20 | $11.00 | $11.04 | 0 |
| 2022-07-19 | $11.00 | $11.04 | 0 |
| 2022-07-18 | $11.00 | $11.04 | 0 |
| 2022-07-15 | $11.00 | $11.04 | 0 |
| 2022-07-14 | $11.00 | $11.04 | 0 |
| 2022-07-13 | $11.00 | $11.04 | 0 |
| 2022-07-12 | $11.00 | $11.04 | 200 |
| 2022-07-11 | $9.75 | $9.79 | 0 |
| 2022-07-08 | $9.75 | $9.79 | 0 |
| 2022-07-07 | $9.75 | $9.79 | 0 |
| 2022-07-06 | $9.75 | $9.79 | 0 |
| 2022-07-05 | $9.75 | $9.79 | 0 |
| 2022-07-01 | $9.75 | $9.79 | 0 |
| 2022-06-30 | $9.75 | $9.79 | 0 |
| 2022-06-29 | $9.75 | $9.79 | 0 |
| 2022-06-28 | $9.75 | $9.79 | 0 |
| 2022-06-27 | $9.75 | $9.79 | 0 |
| 2022-06-24 | $9.75 | $9.79 | 0 |
| 2022-06-23 | $9.75 | $9.79 | 0 |
| 2022-06-22 | $9.75 | $9.79 | 0 |
| 2022-06-21 | $9.75 | $9.79 | 0 |
| 2022-06-17 | $9.75 | $9.79 | 0 |
| 2022-06-16 | $9.75 | $9.79 | 100 |
| 2022-06-15 | $9.51 | $9.55 | 400 |
| 2022-06-14 | $9.50 | $9.54 | 0 |
| 2022-06-13 | $9.50 | $9.54 | 100 |
| 2022-06-10 | $10.57 | $10.61 | 0 |
| 2022-06-09 | $10.57 | $10.61 | 100 |
| 2022-06-08 | $10.90 | $10.94 | 0 |
| 2022-06-07 | $10.90 | $10.94 | 2,300 |
| 2022-06-06 | $11.20 | $11.24 | 0 |
| 2022-06-03 | $11.20 | $11.24 | 100 |
| 2022-06-02 | $11.16 | $11.20 | 0 |
| 2022-06-01 | $11.16 | $11.20 | 3,600 |
| 2022-05-31 | $11.33 | $11.37 | 100 |
| 2022-05-27 | $11.08 | $11.12 | 200 |
| 2022-05-26 | $11.07 | $11.11 | 0 |
| 2022-05-25 | $11.07 | $11.11 | 500 |
| 2022-05-24 | $11.42 | $11.47 | 0 |
| 2022-05-23 | $11.42 | $11.47 | 0 |
| 2022-05-20 | $11.42 | $11.47 | 700 |
| 2022-05-19 | $11.35 | $11.39 | 17,500 |
| 2022-05-18 | $11.74 | $11.79 | 0 |
| 2022-05-17 | $11.74 | $11.79 | 0 |
| 2022-05-16 | $11.74 | $11.79 | 100 |
| 2022-05-13 | $11.39 | $11.44 | 200 |
| 2022-05-12 | $9.99 | $10.03 | 500 |
| 2022-05-11 | $10.49 | $10.53 | 0 |
| 2022-05-10 | $10.49 | $10.53 | 0 |
| 2022-05-09 | $10.49 | $10.53 | 1,400 |
| 2022-05-06 | $11.37 | $11.41 | 0 |
| 2022-05-05 | $11.37 | $11.41 | 21,400 |
| 2022-05-04 | $11.37 | $11.41 | 0 |
| 2022-05-03 | $11.37 | $11.41 | 0 |
| 2022-05-02 | $11.37 | $11.41 | 5,000 |
| 2022-04-29 | $13.60 | $13.65 | 0 |
| 2022-04-28 | $13.60 | $13.65 | 0 |
| 2022-04-27 | $13.60 | $13.65 | 0 |
| 2022-04-26 | $13.60 | $13.65 | 0 |
| 2022-04-25 | $13.60 | $13.65 | 0 |
| 2022-04-22 | $13.60 | $13.65 | 0 |
| 2022-04-21 | $13.60 | $13.65 | 0 |
| 2022-04-20 | $13.60 | $13.65 | 0 |
| 2022-04-19 | $13.60 | $13.65 | 0 |
| 2022-04-18 | $13.60 | $13.65 | 0 |
| 2022-04-14 | $13.60 | $13.65 | 0 |
| 2022-04-13 | $13.60 | $13.65 | 0 |
| 2022-04-12 | $13.60 | $13.65 | 0 |
| 2022-04-11 | $13.60 | $13.65 | 100 |
| 2022-04-08 | $13.60 | $13.65 | 0 |
| 2022-04-07 | $13.60 | $13.65 | 0 |
| 2022-04-06 | $13.60 | $13.65 | 0 |
| 2022-04-05 | $13.60 | $13.65 | 0 |
| 2022-04-04 | $13.60 | $13.65 | 0 |
| 2022-04-01 | $13.60 | $13.65 | 3,800 |
| 2022-03-31 | $14.40 | $14.46 | 0 |
| 2022-03-30 | $14.40 | $14.46 | 0 |
| 2022-03-29 | $14.40 | $14.46 | 0 |
| 2022-03-28 | $14.40 | $14.46 | 0 |
| 2022-03-25 | $14.40 | $14.46 | 0 |
| 2022-03-24 | $14.40 | $14.46 | 0 |
| 2022-03-23 | $14.40 | $14.46 | 0 |
| 2022-03-22 | $14.40 | $14.46 | 100 |
| 2022-03-21 | $14.35 | $14.41 | 16,400 |
| 2022-03-18 | $14.01 | $14.07 | 0 |
| 2022-03-17 | $14.01 | $14.07 | 0 |
| 2022-03-16 | $14.01 | $14.07 | 0 |
| 2022-03-15 | $14.01 | $14.07 | 0 |
| 2022-03-14 | $14.01 | $14.07 | 0 |
| 2022-03-11 | $14.01 | $14.07 | 0 |
| 2022-03-10 | $14.01 | $14.07 | 0 |
| 2022-03-09 | $14.01 | $14.07 | 0 |
| 2022-03-08 | $14.01 | $14.07 | 0 |
| 2022-03-07 | $14.01 | $14.07 | 6,700 |
| 2022-03-04 | $14.49 | $14.55 | 0 |
| 2022-03-03 | $14.49 | $14.55 | 1,000 |
| 2022-03-02 | $15.00 | $15.06 | 9,700 |
| 2022-03-01 | $14.10 | $14.16 | 0 |
| 2022-02-28 | $14.10 | $14.16 | 0 |
| 2022-02-25 | $14.10 | $14.16 | 5,400 |
| 2022-02-24 | $13.64 | $13.69 | 21,100 |
| 2022-02-23 | $15.75 | $15.81 | 2,000 |
| 2022-02-22 | $16.65 | $16.72 | 0 |
| 2022-02-18 | $16.65 | $16.72 | 0 |
| 2022-02-17 | $16.65 | $16.72 | 0 |
| 2022-02-16 | $16.65 | $16.72 | 1,800 |
| 2022-02-15 | $15.97 | $16.03 | 3,500 |
| 2022-02-14 | $17.11 | $17.18 | 0 |
| 2022-02-11 | $17.11 | $17.18 | 0 |
| 2022-02-10 | $17.11 | $17.18 | 400 |
| 2022-02-09 | $16.22 | $16.28 | 0 |
| 2022-02-08 | $16.22 | $16.28 | 0 |
| 2022-02-07 | $16.22 | $16.28 | 0 |
| 2022-02-04 | $16.22 | $16.28 | 0 |
| 2022-02-03 | $16.22 | $16.28 | 1,600 |
| 2022-02-02 | $16.26 | $16.32 | 500 |
| 2022-02-01 | $16.61 | $16.68 | 0 |
| 2022-01-31 | $16.61 | $16.68 | 3,200 |
| 2022-01-28 | $16.13 | $16.19 | 2,600 |
| 2022-01-27 | $15.37 | $15.43 | 3,100 |
| 2022-01-26 | $16.36 | $16.42 | 500 |
| 2022-01-25 | $16.18 | $16.24 | 0 |
| 2022-01-24 | $16.18 | $16.24 | 800 |
| 2022-01-21 | $18.22 | $18.29 | 2,600 |
| 2022-01-20 | $18.22 | $18.29 | 1,000 |
| 2022-01-19 | $18.25 | $18.32 | 0 |
| 2022-01-18 | $18.25 | $18.32 | 700 |
| 2022-01-14 | $18.73 | $18.80 | 500 |
| 2022-01-13 | $18.75 | $18.82 | 400 |
| 2022-01-12 | $19.56 | $19.64 | 500 |
| 2022-01-11 | $20.29 | $20.37 | 0 |
| 2022-01-10 | $20.29 | $20.37 | 0 |
| 2022-01-07 | $20.29 | $20.37 | 0 |
| 2022-01-06 | $20.29 | $20.37 | 0 |
| 2022-01-05 | $20.29 | $20.37 | 1,200 |
| 2022-01-04 | $19.97 | $20.05 | 0 |
| 2022-01-03 | $19.97 | $20.05 | 100 |