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
- 2012-01-17 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 | $10.36 | $14.94 | 6,800 |
| 2022-12-29 | $10.41 | $15.01 | 300 |
| 2022-12-28 | $10.28 | $14.83 | 4,400 |
| 2022-12-27 | $10.24 | $14.77 | 5,300 |
| 2022-12-23 | $10.07 | $14.52 | 0 |
| 2022-12-22 | $10.07 | $14.52 | 300 |
| 2022-12-21 | $10.19 | $14.70 | 5,800 |
| 2022-12-20 | $10.30 | $14.85 | 600 |
| 2022-12-19 | $10.04 | $14.48 | 1,400 |
| 2022-12-16 | $9.82 | $14.16 | 2,900 |
| 2022-12-15 | $9.82 | $14.16 | 9,100 |
| 2022-12-14 | $10.45 | $15.07 | 1,500 |
| 2022-12-13 | $10.18 | $14.68 | 2,200 |
| 2022-12-12 | $10.15 | $14.64 | 900 |
| 2022-12-09 | $9.97 | $14.38 | 3,800 |
| 2022-12-08 | $9.74 | $14.05 | 600 |
| 2022-12-07 | $9.62 | $13.87 | 1,100 |
| 2022-12-06 | $9.62 | $13.87 | 1,600 |
| 2022-12-05 | $10.01 | $14.44 | 1,400 |
| 2022-12-02 | $10.08 | $14.54 | 6,700 |
| 2022-12-01 | $9.77 | $14.09 | 400 |
| 2022-11-30 | $9.90 | $14.28 | 6,600 |
| 2022-11-29 | $10.01 | $14.44 | 5,100 |
| 2022-11-28 | $9.82 | $14.16 | 2,500 |
| 2022-11-25 | $10.15 | $14.64 | 8,100 |
| 2022-11-23 | $9.96 | $14.36 | 6,900 |
| 2022-11-22 | $9.87 | $14.23 | 5,200 |
| 2022-11-21 | $10.06 | $14.51 | 4,100 |
| 2022-11-18 | $9.98 | $14.39 | 1,100 |
| 2022-11-17 | $9.92 | $14.31 | 300 |
| 2022-11-16 | $9.66 | $13.93 | 900 |
| 2022-11-15 | $9.70 | $13.99 | 500 |
| 2022-11-14 | $9.81 | $14.15 | 9,500 |
| 2022-11-11 | $9.73 | $14.03 | 700 |
| 2022-11-10 | $9.45 | $13.63 | 1,100 |
| 2022-11-09 | $9.50 | $13.70 | 1,500 |
| 2022-11-08 | $9.65 | $13.92 | 2,800 |
| 2022-11-07 | $9.68 | $13.96 | 2,100 |
| 2022-11-04 | $9.44 | $13.61 | 1,300 |
| 2022-11-03 | $9.12 | $13.15 | 400 |
| 2022-11-02 | $9.06 | $13.07 | 700 |
| 2022-11-01 | $9.10 | $13.12 | 700 |
| 2022-10-31 | $9.14 | $13.18 | 400 |
| 2022-10-28 | $8.92 | $12.86 | 1,600 |
| 2022-10-27 | $8.92 | $12.86 | 0 |
| 2022-10-26 | $8.92 | $12.86 | 1,600 |
| 2022-10-25 | $8.85 | $12.76 | 2,600 |
| 2022-10-24 | $9.19 | $13.25 | 1,000 |
| 2022-10-21 | $8.75 | $12.62 | 0 |
| 2022-10-20 | $8.75 | $12.62 | 700 |
| 2022-10-19 | $8.50 | $12.26 | 4,800 |
| 2022-10-18 | $8.92 | $12.86 | 1,400 |
| 2022-10-17 | $8.72 | $12.58 | 500 |
| 2022-10-14 | $8.36 | $12.06 | 3,600 |
| 2022-10-13 | $8.11 | $11.70 | 15,800 |
| 2022-10-12 | $8.04 | $11.60 | 7,500 |
| 2022-10-11 | $8.34 | $12.03 | 2,900 |
| 2022-10-10 | $8.26 | $11.91 | 900 |
| 2022-10-07 | $8.11 | $11.70 | 1,000 |
| 2022-10-06 | $8.21 | $11.84 | 200 |
| 2022-10-05 | $8.31 | $11.98 | 700 |
| 2022-10-04 | $8.84 | $12.75 | 700 |
| 2022-10-03 | $8.31 | $11.98 | 1,600 |
| 2022-09-30 | $7.71 | $11.12 | 300 |
| 2022-09-29 | $7.71 | $11.12 | 2,000 |
| 2022-09-28 | $7.92 | $11.42 | 5,400 |
| 2022-09-27 | $8.11 | $11.70 | 3,500 |
| 2022-09-26 | $8.50 | $12.26 | 1,900 |
| 2022-09-23 | $8.76 | $12.63 | 1,100 |
| 2022-09-22 | $8.78 | $12.66 | 0 |
| 2022-09-21 | $8.78 | $12.66 | 800 |
| 2022-09-20 | $9.16 | $13.21 | 800 |
| 2022-09-19 | $9.59 | $13.83 | 800 |
| 2022-09-16 | $9.47 | $13.66 | 300 |
| 2022-09-15 | $9.36 | $13.50 | 600 |
| 2022-09-14 | $9.53 | $13.74 | 400 |
| 2022-09-13 | $9.79 | $14.12 | 700 |
| 2022-09-12 | $10.00 | $14.42 | 2,200 |
| 2022-09-09 | $9.26 | $13.35 | 700 |
| 2022-09-08 | $9.26 | $13.35 | 246,500 |
| 2022-09-07 | $8.94 | $12.89 | 100 |
| 2022-09-06 | $9.03 | $13.02 | 1,300 |
| 2022-09-02 | $9.49 | $13.69 | 1,300 |
| 2022-09-01 | $9.03 | $13.02 | 1,900 |
| 2022-08-31 | $9.01 | $12.99 | 2,900 |
| 2022-08-30 | $9.16 | $13.21 | 500 |
| 2022-08-29 | $8.90 | $12.84 | 4,000 |
| 2022-08-26 | $9.16 | $13.21 | 2,500 |
| 2022-08-25 | $9.23 | $13.31 | 3,900 |
| 2022-08-24 | $9.32 | $13.44 | 5,100 |
| 2022-08-23 | $9.24 | $13.33 | 1,400 |
| 2022-08-22 | $9.40 | $13.56 | 2,700 |
| 2022-08-19 | $9.60 | $13.85 | 900 |
| 2022-08-18 | $9.79 | $14.12 | 4,800 |
| 2022-08-17 | $10.12 | $14.60 | 1,000 |
| 2022-08-16 | $10.10 | $14.57 | 200 |
| 2022-08-15 | $10.29 | $14.84 | 2,000 |
| 2022-08-12 | $10.21 | $14.72 | 2,900 |
| 2022-08-11 | $10.10 | $14.57 | 4,200 |
| 2022-08-10 | $10.31 | $14.87 | 9,300 |
| 2022-08-09 | $10.10 | $14.57 | 200 |
| 2022-08-08 | $9.99 | $14.41 | 5,100 |
| 2022-08-05 | $9.82 | $14.16 | 4,300 |
| 2022-08-04 | $9.86 | $14.22 | 6,300 |
| 2022-08-03 | $9.23 | $13.31 | 700 |
| 2022-08-02 | $9.04 | $13.04 | 2,200 |
| 2022-08-01 | $9.16 | $13.21 | 10,700 |
| 2022-07-29 | $9.10 | $13.12 | 5,700 |
| 2022-07-28 | $8.95 | $12.91 | 2,200 |
| 2022-07-27 | $9.09 | $13.11 | 34,000 |
| 2022-07-26 | $8.47 | $12.22 | 7,400 |
| 2022-07-25 | $8.65 | $12.48 | 12,300 |
| 2022-07-22 | $8.71 | $12.56 | 900 |
| 2022-07-21 | $8.89 | $12.82 | 8,900 |
| 2022-07-20 | $8.46 | $12.20 | 100 |
| 2022-07-19 | $8.46 | $12.20 | 1,900 |
| 2022-07-18 | $8.54 | $12.32 | 3,800 |
| 2022-07-15 | $8.30 | $11.97 | 1,700 |
| 2022-07-14 | $8.17 | $11.78 | 2,500 |
| 2022-07-13 | $8.38 | $12.09 | 16,000 |
| 2022-07-12 | $8.58 | $12.37 | 14,800 |
| 2022-07-11 | $8.60 | $12.40 | 4,500 |
| 2022-07-08 | $8.89 | $12.82 | 3,400 |
| 2022-07-07 | $8.70 | $12.55 | 200 |
| 2022-07-06 | $8.42 | $12.14 | 2,800 |
| 2022-07-05 | $8.79 | $12.68 | 1,600 |
| 2022-07-01 | $8.95 | $12.91 | 25,800 |
| 2022-06-30 | $8.99 | $12.97 | 7,000 |
| 2022-06-29 | $9.47 | $13.66 | 1,100 |
| 2022-06-28 | $9.72 | $14.02 | 1,700 |
| 2022-06-27 | $9.47 | $13.66 | 2,400 |
| 2022-06-24 | $9.51 | $13.72 | 15,400 |
| 2022-06-23 | $9.47 | $13.66 | 13,800 |
| 2022-06-22 | $9.58 | $13.82 | 33,300 |
| 2022-06-21 | $9.61 | $13.86 | 3,200 |
| 2022-06-17 | $9.31 | $13.43 | 5,800 |
| 2022-06-16 | $9.09 | $13.11 | 8,200 |
| 2022-06-15 | $9.15 | $13.20 | 1,200 |
| 2022-06-14 | $9.15 | $13.20 | 2,100 |
| 2022-06-13 | $9.01 | $12.99 | 8,900 |
| 2022-06-10 | $9.85 | $14.21 | 2,900 |
| 2022-06-09 | $10.69 | $15.42 | 1,300 |
| 2022-06-08 | $10.41 | $15.01 | 2,900 |
| 2022-06-07 | $10.64 | $15.35 | 1,700 |
| 2022-06-06 | $11.01 | $15.88 | 1,600 |
| 2022-06-03 | $10.65 | $15.36 | 300 |
| 2022-06-02 | $10.95 | $15.79 | 3,100 |
| 2022-06-01 | $10.75 | $15.50 | 1,100 |
| 2022-05-31 | $11.12 | $16.04 | 55,800 |
| 2022-05-27 | $11.95 | $15.61 | 2,500 |
| 2022-05-26 | $11.78 | $15.39 | 12,600 |
| 2022-05-25 | $11.58 | $15.12 | 1,700 |
| 2022-05-24 | $11.53 | $15.06 | 2,500 |
| 2022-05-23 | $11.53 | $15.06 | 3,900 |
| 2022-05-20 | $10.90 | $14.24 | 5,800 |
| 2022-05-19 | $11.22 | $14.65 | 1,000 |
| 2022-05-18 | $10.78 | $14.08 | 800 |
| 2022-05-17 | $10.90 | $14.24 | 4,200 |
| 2022-05-16 | $10.99 | $14.35 | 12,900 |
| 2022-05-13 | $10.78 | $14.08 | 5,700 |
| 2022-05-12 | $10.26 | $13.40 | 3,600 |
| 2022-05-11 | $10.43 | $13.62 | 15,100 |
| 2022-05-10 | $10.52 | $13.74 | 2,500 |
| 2022-05-09 | $10.16 | $13.27 | 2,200 |
| 2022-05-06 | $10.57 | $13.81 | 23,700 |
| 2022-05-05 | $10.78 | $14.08 | 6,200 |
| 2022-05-04 | $11.32 | $14.78 | 1,200 |
| 2022-05-03 | $10.55 | $13.78 | 0 |
| 2022-05-02 | $10.55 | $13.78 | 400 |
| 2022-04-29 | $11.14 | $14.55 | 1,900 |
| 2022-04-28 | $10.75 | $14.04 | 4,200 |
| 2022-04-27 | $10.72 | $14.00 | 33,100 |
| 2022-04-26 | $10.87 | $14.20 | 2,300 |
| 2022-04-25 | $11.27 | $14.72 | 3,700 |
| 2022-04-22 | $11.16 | $14.58 | 4,200 |
| 2022-04-21 | $11.33 | $14.80 | 800 |
| 2022-04-20 | $11.27 | $14.72 | 400 |
| 2022-04-19 | $10.78 | $14.08 | 400 |
| 2022-04-18 | $11.16 | $14.58 | 2,500 |
| 2022-04-14 | $10.99 | $14.35 | 1,000 |
| 2022-04-13 | $10.63 | $13.88 | 1,500 |
| 2022-04-12 | $10.91 | $14.25 | 1,200 |
| 2022-04-11 | $11.09 | $14.48 | 3,400 |
| 2022-04-08 | $10.68 | $13.95 | 500 |
| 2022-04-07 | $10.74 | $14.03 | 600 |
| 2022-04-06 | $11.20 | $14.63 | 4,800 |
| 2022-04-05 | $11.20 | $14.63 | 500 |
| 2022-04-04 | $11.79 | $15.40 | 500 |
| 2022-04-01 | $12.07 | $15.76 | 200 |
| 2022-03-31 | $12.37 | $16.16 | 800 |
| 2022-03-30 | $12.73 | $16.63 | 4,700 |
| 2022-03-29 | $12.88 | $16.82 | 900 |
| 2022-03-28 | $11.63 | $15.19 | 1,400 |
| 2022-03-25 | $12.11 | $15.82 | 600 |
| 2022-03-24 | $11.49 | $15.01 | 2,000 |
| 2022-03-23 | $11.50 | $15.02 | 1,900 |
| 2022-03-22 | $12.23 | $15.97 | 1,400 |
| 2022-03-21 | $11.73 | $15.32 | 8,600 |
| 2022-03-18 | $12.37 | $16.16 | 1,100 |
| 2022-03-17 | $12.27 | $16.03 | 1,000 |
| 2022-03-16 | $11.63 | $15.19 | 1,000 |
| 2022-03-15 | $11.13 | $14.54 | 400 |
| 2022-03-14 | $10.77 | $14.07 | 500 |
| 2022-03-11 | $10.59 | $13.83 | 300 |
| 2022-03-10 | $11.07 | $14.46 | 1,900 |
| 2022-03-09 | $12.16 | $15.88 | 3,900 |
| 2022-03-08 | $10.80 | $14.11 | 3,400 |
| 2022-03-07 | $10.86 | $14.18 | 11,400 |
| 2022-03-04 | $10.68 | $13.95 | 3,900 |
| 2022-03-03 | $11.61 | $15.16 | 4,000 |
| 2022-03-02 | $11.88 | $15.52 | 600 |
| 2022-03-01 | $11.73 | $15.32 | 1,200 |
| 2022-02-28 | $13.17 | $17.20 | 700 |
| 2022-02-25 | $13.24 | $17.29 | 2,900 |
| 2022-02-24 | $13.45 | $17.57 | 10,600 |
| 2022-02-23 | $14.61 | $19.08 | 300 |
| 2022-02-22 | $14.72 | $19.23 | 1,300 |
| 2022-02-18 | $15.15 | $19.79 | 700 |
| 2022-02-17 | $15.33 | $20.02 | 1,200 |
| 2022-02-16 | $15.30 | $19.98 | 2,800 |
| 2022-02-15 | $15.77 | $20.60 | 800 |
| 2022-02-14 | $15.77 | $20.60 | 3,200 |
| 2022-02-11 | $16.20 | $21.16 | 2,400 |
| 2022-02-10 | $16.20 | $21.16 | 900 |
| 2022-02-09 | $15.64 | $20.43 | 900 |
| 2022-02-08 | $16.20 | $21.16 | 6,300 |
| 2022-02-07 | $15.72 | $20.53 | 300 |
| 2022-02-04 | $15.97 | $20.86 | 1,200 |
| 2022-02-03 | $15.30 | $19.98 | 1,000 |
| 2022-02-02 | $15.73 | $20.54 | 2,000 |
| 2022-02-01 | $15.67 | $20.47 | 37,000 |
| 2022-01-31 | $15.17 | $19.81 | 518,900 |
| 2022-01-28 | $14.92 | $19.49 | 0 |
| 2022-01-27 | $14.92 | $19.49 | 400 |
| 2022-01-26 | $15.05 | $19.66 | 100 |
| 2022-01-25 | $15.70 | $20.51 | 4,000 |
| 2022-01-24 | $15.70 | $20.51 | 2,000 |
| 2022-01-21 | $15.70 | $20.51 | 0 |
| 2022-01-20 | $15.70 | $20.51 | 2,000 |
| 2022-01-19 | $15.70 | $20.51 | 4,300 |
| 2022-01-18 | $15.70 | $20.51 | 0 |
| 2022-01-14 | $15.70 | $20.51 | 0 |
| 2022-01-13 | $15.70 | $20.51 | 0 |
| 2022-01-12 | $15.70 | $20.51 | 3,800 |
| 2022-01-11 | $14.85 | $19.40 | 0 |
| 2022-01-10 | $14.85 | $19.40 | 0 |
| 2022-01-07 | $14.85 | $19.40 | 0 |
| 2022-01-06 | $14.85 | $19.40 | 0 |
| 2022-01-05 | $14.85 | $19.40 | 2,500 |
| 2022-01-04 | $13.86 | $18.10 | 0 |
| 2022-01-03 | $13.86 | $18.10 | 0 |