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
- 2009-10-12 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 | $11.49 | $13.58 | 22,000 |
| 2022-12-29 | $11.40 | $13.47 | 0 |
| 2022-12-28 | $11.40 | $13.47 | 0 |
| 2022-12-27 | $11.40 | $13.47 | 11,200 |
| 2022-12-23 | $11.36 | $13.43 | 0 |
| 2022-12-22 | $11.36 | $13.43 | 1,300 |
| 2022-12-21 | $11.36 | $13.43 | 2,800 |
| 2022-12-20 | $11.40 | $13.47 | 0 |
| 2022-12-19 | $11.40 | $13.47 | 1,800 |
| 2022-12-16 | $11.39 | $13.46 | 600 |
| 2022-12-15 | $11.30 | $13.36 | 100 |
| 2022-12-14 | $11.30 | $13.36 | 500 |
| 2022-12-13 | $11.30 | $13.36 | 200 |
| 2022-12-12 | $11.29 | $13.34 | 500 |
| 2022-12-09 | $11.26 | $13.31 | 0 |
| 2022-12-08 | $11.26 | $13.31 | 300 |
| 2022-12-07 | $11.26 | $13.31 | 1,000 |
| 2022-12-06 | $11.26 | $13.31 | 0 |
| 2022-12-05 | $11.26 | $13.31 | 0 |
| 2022-12-02 | $11.26 | $13.31 | 2,700 |
| 2022-12-01 | $11.25 | $13.30 | 0 |
| 2022-11-30 | $11.25 | $13.30 | 700 |
| 2022-11-29 | $11.25 | $13.30 | 20,200 |
| 2022-11-28 | $11.27 | $13.32 | 0 |
| 2022-11-25 | $11.27 | $13.32 | 0 |
| 2022-11-23 | $11.27 | $13.32 | 200 |
| 2022-11-22 | $11.27 | $13.32 | 700 |
| 2022-11-21 | $11.27 | $13.32 | 300 |
| 2022-11-18 | $11.27 | $13.32 | 500 |
| 2022-11-17 | $11.33 | $13.39 | 8,400 |
| 2022-11-16 | $11.30 | $13.36 | 800 |
| 2022-11-15 | $11.21 | $13.25 | 2,000 |
| 2022-11-14 | $11.21 | $13.25 | 1,900 |
| 2022-11-11 | $11.13 | $13.15 | 500 |
| 2022-11-10 | $11.15 | $13.18 | 1,100 |
| 2022-11-09 | $11.11 | $13.13 | 4,700 |
| 2022-11-08 | $11.12 | $13.14 | 3,000 |
| 2022-11-07 | $11.00 | $13.00 | 2,700 |
| 2022-11-04 | $11.00 | $13.00 | 1,100 |
| 2022-11-03 | $11.00 | $13.00 | 1,300 |
| 2022-11-02 | $10.95 | $12.94 | 1,200 |
| 2022-11-01 | $10.89 | $12.87 | 0 |
| 2022-10-31 | $10.89 | $12.87 | 800 |
| 2022-10-28 | $10.97 | $12.97 | 9,600 |
| 2022-10-27 | $11.09 | $13.11 | 0 |
| 2022-10-26 | $11.09 | $13.11 | 0 |
| 2022-10-25 | $11.09 | $13.11 | 5,900 |
| 2022-10-24 | $10.79 | $12.75 | 5,900 |
| 2022-10-21 | $10.75 | $12.71 | 2,100 |
| 2022-10-20 | $10.88 | $12.86 | 1,400 |
| 2022-10-19 | $10.88 | $12.86 | 7,000 |
| 2022-10-18 | $10.70 | $12.65 | 1,200 |
| 2022-10-17 | $10.60 | $12.53 | 1,200 |
| 2022-10-14 | $10.60 | $12.53 | 1,600 |
| 2022-10-13 | $10.55 | $12.47 | 5,700 |
| 2022-10-12 | $10.58 | $12.50 | 200 |
| 2022-10-11 | $10.58 | $12.50 | 7,900 |
| 2022-10-10 | $10.69 | $12.63 | 500 |
| 2022-10-07 | $10.56 | $12.48 | 200 |
| 2022-10-06 | $10.68 | $12.62 | 6,500 |
| 2022-10-05 | $10.61 | $12.54 | 11,300 |
| 2022-10-04 | $10.67 | $12.61 | 1,800 |
| 2022-10-03 | $10.73 | $12.68 | 2,300 |
| 2022-09-30 | $10.66 | $12.60 | 20,600 |
| 2022-09-29 | $10.71 | $12.66 | 11,700 |
| 2022-09-28 | $10.80 | $12.76 | 3,700 |
| 2022-09-27 | $10.87 | $12.85 | 10,500 |
| 2022-09-26 | $10.96 | $12.95 | 1,700 |
| 2022-09-23 | $11.00 | $13.00 | 11,800 |
| 2022-09-22 | $11.09 | $13.11 | 1,400 |
| 2022-09-21 | $11.12 | $13.14 | 3,000 |
| 2022-09-20 | $10.93 | $12.92 | 25,200 |
| 2022-09-19 | $11.05 | $13.06 | 21,100 |
| 2022-09-16 | $11.04 | $13.05 | 79,100 |
| 2022-09-15 | $11.15 | $13.18 | 12,300 |
| 2022-09-14 | $11.21 | $13.25 | 17,000 |
| 2022-09-13 | $11.30 | $13.36 | 7,700 |
| 2022-09-12 | $11.23 | $13.27 | 6,900 |
| 2022-09-09 | $11.30 | $13.36 | 47,500 |
| 2022-09-08 | $11.29 | $13.34 | 5,100 |
| 2022-09-07 | $11.16 | $13.19 | 5,300 |
| 2022-09-06 | $11.31 | $13.37 | 4,100 |
| 2022-09-02 | $11.31 | $13.37 | 600 |
| 2022-09-01 | $11.23 | $13.27 | 17,500 |
| 2022-08-31 | $11.22 | $13.26 | 3,300 |
| 2022-08-30 | $11.22 | $13.26 | 5,800 |
| 2022-08-29 | $11.24 | $13.28 | 16,100 |
| 2022-08-26 | $11.35 | $13.41 | 9,500 |
| 2022-08-25 | $11.26 | $13.31 | 4,600 |
| 2022-08-24 | $11.35 | $13.41 | 500 |
| 2022-08-23 | $11.29 | $13.34 | 1,100 |
| 2022-08-22 | $11.29 | $13.34 | 600 |
| 2022-08-19 | $11.25 | $13.30 | 3,700 |
| 2022-08-18 | $11.25 | $13.30 | 3,800 |
| 2022-08-17 | $11.25 | $13.30 | 1,200 |
| 2022-08-16 | $11.26 | $13.31 | 1,200 |
| 2022-08-15 | $11.25 | $13.30 | 0 |
| 2022-08-12 | $11.25 | $13.30 | 0 |
| 2022-08-11 | $11.25 | $13.30 | 5,400 |
| 2022-08-10 | $11.25 | $13.30 | 400 |
| 2022-08-09 | $11.15 | $13.18 | 300 |
| 2022-08-08 | $11.15 | $13.18 | 4,800 |
| 2022-08-05 | $11.15 | $13.18 | 900 |
| 2022-08-04 | $11.15 | $13.18 | 7,600 |
| 2022-08-03 | $11.15 | $13.18 | 8,900 |
| 2022-08-02 | $11.12 | $13.14 | 4,200 |
| 2022-08-01 | $11.07 | $13.08 | 2,200 |
| 2022-07-29 | $11.07 | $13.08 | 0 |
| 2022-07-28 | $11.07 | $13.08 | 1,400 |
| 2022-07-27 | $11.06 | $13.07 | 0 |
| 2022-07-26 | $11.06 | $13.07 | 1,200 |
| 2022-07-25 | $11.06 | $13.07 | 0 |
| 2022-07-22 | $11.06 | $13.07 | 0 |
| 2022-07-21 | $11.06 | $13.07 | 2,000 |
| 2022-07-20 | $11.20 | $13.24 | 0 |
| 2022-07-19 | $11.20 | $13.24 | 200 |
| 2022-07-18 | $11.18 | $13.21 | 2,000 |
| 2022-07-15 | $11.05 | $13.06 | 0 |
| 2022-07-14 | $11.05 | $13.06 | 400 |
| 2022-07-13 | $11.10 | $13.12 | 200 |
| 2022-07-12 | $11.05 | $13.06 | 1,900 |
| 2022-07-11 | $11.05 | $13.06 | 12,000 |
| 2022-07-08 | $11.05 | $13.06 | 5,900 |
| 2022-07-07 | $11.06 | $13.07 | 400 |
| 2022-07-06 | $11.10 | $13.12 | 10,000 |
| 2022-07-05 | $11.21 | $13.25 | 300 |
| 2022-07-01 | $11.21 | $13.25 | 8,600 |
| 2022-06-30 | $11.31 | $13.37 | 1,100 |
| 2022-06-29 | $11.00 | $13.00 | 1,300 |
| 2022-06-28 | $10.97 | $12.97 | 300 |
| 2022-06-27 | $11.04 | $13.05 | 11,000 |
| 2022-06-24 | $11.39 | $13.46 | 22,200 |
| 2022-06-23 | $11.06 | $13.07 | 3,700 |
| 2022-06-22 | $11.49 | $13.58 | 11,900 |
| 2022-06-21 | $11.49 | $13.58 | 30,900 |
| 2022-06-17 | $11.49 | $13.58 | 31,100 |
| 2022-06-16 | $11.34 | $13.40 | 22,000 |
| 2022-06-15 | $11.20 | $13.24 | 14,200 |
| 2022-06-14 | $10.85 | $12.82 | 2,400 |
| 2022-06-13 | $10.86 | $12.84 | 4,700 |
| 2022-06-10 | $10.96 | $12.95 | 3,700 |
| 2022-06-09 | $11.00 | $13.00 | 2,200 |
| 2022-06-08 | $10.96 | $12.95 | 2,400 |
| 2022-06-07 | $11.00 | $13.00 | 17,700 |
| 2022-06-06 | $11.10 | $13.12 | 10,400 |
| 2022-06-03 | $11.18 | $13.21 | 4,300 |
| 2022-06-02 | $11.20 | $13.24 | 5,400 |
| 2022-06-01 | $11.16 | $13.19 | 700 |
| 2022-05-31 | $11.10 | $13.12 | 900 |
| 2022-05-27 | $11.10 | $13.12 | 8,300 |
| 2022-05-26 | $11.15 | $13.18 | 2,300 |
| 2022-05-25 | $11.10 | $13.12 | 1,600 |
| 2022-05-24 | $11.14 | $13.17 | 5,300 |
| 2022-05-23 | $10.95 | $12.94 | 400 |
| 2022-05-20 | $10.87 | $12.85 | 700 |
| 2022-05-19 | $10.82 | $12.79 | 3,200 |
| 2022-05-18 | $11.05 | $13.06 | 2,800 |
| 2022-05-17 | $10.90 | $12.88 | 900 |
| 2022-05-16 | $10.90 | $12.88 | 200 |
| 2022-05-13 | $10.90 | $12.88 | 600 |
| 2022-05-12 | $10.91 | $12.89 | 4,700 |
| 2022-05-11 | $11.01 | $13.01 | 6,300 |
| 2022-05-10 | $11.10 | $13.12 | 11,400 |
| 2022-05-09 | $11.11 | $13.13 | 2,200 |
| 2022-05-06 | $11.59 | $13.70 | 400 |
| 2022-05-05 | $11.59 | $13.70 | 1,900 |
| 2022-05-04 | $11.35 | $13.41 | 1,800 |
| 2022-05-03 | $11.50 | $13.59 | 1,100 |
| 2022-05-02 | $11.10 | $13.12 | 1,300 |
| 2022-04-29 | $11.08 | $13.10 | 600 |
| 2022-04-28 | $11.80 | $13.95 | 3,600 |
| 2022-04-27 | $10.91 | $12.89 | 3,600 |
| 2022-04-26 | $11.00 | $13.00 | 5,000 |
| 2022-04-25 | $11.65 | $13.77 | 4,300 |
| 2022-04-22 | $11.79 | $13.94 | 6,600 |
| 2022-04-21 | $11.81 | $13.96 | 1,100 |
| 2022-04-20 | $11.83 | $13.98 | 3,400 |
| 2022-04-19 | $11.97 | $14.15 | 500 |
| 2022-04-18 | $11.76 | $13.90 | 5,300 |
| 2022-04-14 | $11.99 | $14.17 | 4,800 |
| 2022-04-13 | $11.80 | $13.95 | 2,100 |
| 2022-04-12 | $12.00 | $14.18 | 1,000 |
| 2022-04-11 | $11.82 | $13.97 | 200 |
| 2022-04-08 | $11.81 | $13.96 | 0 |
| 2022-04-07 | $11.81 | $13.96 | 600 |
| 2022-04-06 | $11.82 | $13.97 | 2,900 |
| 2022-04-05 | $11.82 | $13.97 | 700 |
| 2022-04-04 | $11.99 | $14.17 | 1,700 |
| 2022-04-01 | $11.80 | $13.95 | 1,800 |
| 2022-03-31 | $11.80 | $13.95 | 700 |
| 2022-03-30 | $11.80 | $13.95 | 5,400 |
| 2022-03-29 | $11.80 | $13.95 | 600 |
| 2022-03-28 | $11.79 | $13.94 | 0 |
| 2022-03-25 | $11.79 | $13.94 | 200 |
| 2022-03-24 | $11.92 | $14.09 | 500 |
| 2022-03-23 | $12.00 | $14.18 | 1,400 |
| 2022-03-22 | $11.98 | $14.16 | 400 |
| 2022-03-21 | $11.97 | $14.15 | 400 |
| 2022-03-18 | $11.97 | $14.15 | 1,100 |
| 2022-03-17 | $11.98 | $14.16 | 800 |
| 2022-03-16 | $11.71 | $13.84 | 800 |
| 2022-03-15 | $11.95 | $14.12 | 600 |
| 2022-03-14 | $11.65 | $13.77 | 3,500 |
| 2022-03-11 | $11.72 | $13.85 | 800 |
| 2022-03-10 | $11.71 | $13.84 | 400 |
| 2022-03-09 | $12.00 | $14.18 | 9,500 |
| 2022-03-08 | $11.97 | $14.15 | 900 |
| 2022-03-07 | $11.66 | $13.78 | 1,300 |
| 2022-03-04 | $12.00 | $14.18 | 1,900 |
| 2022-03-03 | $11.69 | $13.82 | 0 |
| 2022-03-02 | $11.69 | $13.82 | 300 |
| 2022-03-01 | $11.69 | $13.82 | 5,300 |
| 2022-02-28 | $12.00 | $14.18 | 4,300 |
| 2022-02-25 | $11.99 | $14.17 | 600 |
| 2022-02-24 | $11.47 | $13.56 | 15,700 |
| 2022-02-23 | $12.00 | $14.18 | 8,100 |
| 2022-02-22 | $12.00 | $14.18 | 1,800 |
| 2022-02-18 | $11.96 | $14.14 | 0 |
| 2022-02-17 | $11.96 | $14.14 | 8,600 |
| 2022-02-16 | $11.96 | $14.14 | 400 |
| 2022-02-15 | $11.96 | $14.14 | 0 |
| 2022-02-14 | $11.96 | $14.14 | 800 |
| 2022-02-11 | $12.13 | $14.34 | 1,000 |
| 2022-02-10 | $11.96 | $14.14 | 2,000 |
| 2022-02-09 | $11.96 | $14.14 | 500 |
| 2022-02-08 | $12.06 | $14.25 | 700 |
| 2022-02-07 | $12.10 | $14.30 | 1,400 |
| 2022-02-04 | $11.96 | $14.14 | 700 |
| 2022-02-03 | $12.05 | $14.24 | 200 |
| 2022-02-02 | $12.09 | $14.29 | 0 |
| 2022-02-01 | $12.09 | $14.29 | 500 |
| 2022-01-31 | $12.10 | $14.30 | 3,000 |
| 2022-01-28 | $12.10 | $14.16 | 5,600 |
| 2022-01-27 | $12.11 | $14.17 | 7,100 |
| 2022-01-26 | $12.60 | $14.74 | 0 |
| 2022-01-25 | $12.60 | $14.74 | 0 |
| 2022-01-24 | $12.60 | $14.74 | 0 |
| 2022-01-21 | $12.60 | $14.74 | 0 |
| 2022-01-20 | $12.60 | $14.74 | 700 |
| 2022-01-19 | $12.60 | $14.74 | 1,400 |
| 2022-01-18 | $12.30 | $14.39 | 2,100 |
| 2022-01-14 | $12.28 | $14.37 | 500 |
| 2022-01-13 | $12.54 | $14.67 | 0 |
| 2022-01-12 | $12.54 | $14.67 | 0 |
| 2022-01-11 | $12.54 | $14.67 | 1,000 |
| 2022-01-10 | $12.46 | $14.58 | 1,300 |
| 2022-01-07 | $12.47 | $14.59 | 0 |
| 2022-01-06 | $12.47 | $14.59 | 0 |
| 2022-01-05 | $12.47 | $14.59 | 8,600 |
| 2022-01-04 | $12.29 | $14.38 | 800 |
| 2022-01-03 | $12.47 | $14.59 | 1,700 |