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
- 2018-10-29 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 | $12.89 | $12.89 | 253,333 |
| 2022-12-29 | $12.24 | $12.24 | 229,100 |
| 2022-12-28 | $11.70 | $11.70 | 330,833 |
| 2022-12-27 | $12.30 | $12.30 | 237,000 |
| 2022-12-23 | $12.87 | $12.87 | 263,900 |
| 2022-12-22 | $11.70 | $11.70 | 175,800 |
| 2022-12-21 | $11.88 | $11.88 | 527,500 |
| 2022-12-20 | $12.12 | $12.12 | 580,933 |
| 2022-12-19 | $12.90 | $12.90 | 399,167 |
| 2022-12-16 | $15.48 | $15.48 | 162,733 |
| 2022-12-15 | $13.80 | $13.80 | 126,567 |
| 2022-12-14 | $13.83 | $13.83 | 300,833 |
| 2022-12-13 | $14.69 | $14.69 | 181,900 |
| 2022-12-12 | $15.81 | $15.81 | 519,067 |
| 2022-12-09 | $16.35 | $16.35 | 181,100 |
| 2022-12-08 | $15.84 | $15.84 | 355,833 |
| 2022-12-07 | $17.64 | $17.64 | 293,767 |
| 2022-12-06 | $19.41 | $19.41 | 425,333 |
| 2022-12-05 | $22.71 | $22.71 | 509,333 |
| 2022-12-02 | $21.75 | $21.75 | 317,667 |
| 2022-12-01 | $21.06 | $21.06 | 139,600 |
| 2022-11-30 | $19.86 | $19.86 | 127,333 |
| 2022-11-29 | $19.93 | $19.93 | 71,100 |
| 2022-11-28 | $20.01 | $20.01 | 109,533 |
| 2022-11-25 | $20.04 | $20.04 | 47,633 |
| 2022-11-23 | $20.11 | $20.11 | 289,200 |
| 2022-11-22 | $19.77 | $19.77 | 56,867 |
| 2022-11-21 | $19.20 | $19.20 | 100,267 |
| 2022-11-18 | $19.62 | $19.62 | 162,300 |
| 2022-11-17 | $21.00 | $21.00 | 119,233 |
| 2022-11-16 | $21.00 | $21.00 | 171,667 |
| 2022-11-15 | $20.76 | $20.76 | 291,633 |
| 2022-11-14 | $19.86 | $19.86 | 276,267 |
| 2022-11-11 | $18.96 | $18.96 | 125,500 |
| 2022-11-10 | $18.38 | $18.38 | 144,633 |
| 2022-11-09 | $17.49 | $17.49 | 233,967 |
| 2022-11-08 | $16.56 | $16.56 | 103,300 |
| 2022-11-07 | $16.05 | $16.05 | 90,533 |
| 2022-11-04 | $16.62 | $16.62 | 55,567 |
| 2022-11-03 | $15.87 | $15.87 | 71,133 |
| 2022-11-02 | $15.30 | $15.30 | 102,667 |
| 2022-11-01 | $15.60 | $15.60 | 125,467 |
| 2022-10-31 | $16.20 | $16.20 | 305,033 |
| 2022-10-28 | $15.80 | $15.80 | 76,200 |
| 2022-10-27 | $16.05 | $16.05 | 54,933 |
| 2022-10-26 | $16.59 | $16.59 | 116,500 |
| 2022-10-25 | $16.95 | $16.95 | 145,133 |
| 2022-10-24 | $16.74 | $16.74 | 44,700 |
| 2022-10-21 | $17.07 | $17.07 | 77,333 |
| 2022-10-20 | $16.65 | $16.65 | 90,000 |
| 2022-10-19 | $16.35 | $16.35 | 179,933 |
| 2022-10-18 | $16.41 | $16.41 | 55,733 |
| 2022-10-17 | $16.02 | $16.02 | 87,133 |
| 2022-10-14 | $15.57 | $15.57 | 83,033 |
| 2022-10-13 | $15.84 | $15.84 | 130,333 |
| 2022-10-12 | $16.11 | $16.11 | 86,300 |
| 2022-10-11 | $16.80 | $16.80 | 222,633 |
| 2022-10-10 | $17.40 | $17.40 | 125,500 |
| 2022-10-07 | $18.03 | $18.03 | 1,294,567 |
| 2022-10-06 | $18.57 | $18.57 | 892,333 |
| 2022-10-05 | $13.95 | $13.95 | 188,400 |
| 2022-10-04 | $14.70 | $14.70 | 117,133 |
| 2022-10-03 | $15.03 | $15.03 | 107,667 |
| 2022-09-30 | $14.82 | $14.82 | 73,200 |
| 2022-09-29 | $14.88 | $14.88 | 80,367 |
| 2022-09-28 | $15.39 | $15.39 | 89,267 |
| 2022-09-27 | $15.18 | $15.18 | 85,033 |
| 2022-09-26 | $15.14 | $15.14 | 128,833 |
| 2022-09-23 | $15.60 | $15.60 | 166,433 |
| 2022-09-22 | $16.80 | $16.80 | 70,367 |
| 2022-09-21 | $17.35 | $17.35 | 52,800 |
| 2022-09-20 | $17.67 | $17.67 | 56,600 |
| 2022-09-19 | $17.55 | $17.55 | 99,833 |
| 2022-09-16 | $17.85 | $17.85 | 74,933 |
| 2022-09-15 | $17.73 | $17.73 | 59,333 |
| 2022-09-14 | $17.85 | $17.85 | 64,433 |
| 2022-09-13 | $16.92 | $16.92 | 99,333 |
| 2022-09-12 | $17.67 | $17.67 | 68,467 |
| 2022-09-09 | $18.45 | $18.45 | 208,933 |
| 2022-09-08 | $17.73 | $17.73 | 93,467 |
| 2022-09-07 | $18.30 | $18.30 | 166,467 |
| 2022-09-06 | $18.66 | $18.66 | 76,567 |
| 2022-09-02 | $19.35 | $19.35 | 71,167 |
| 2022-09-01 | $18.75 | $18.75 | 46,067 |
| 2022-08-31 | $18.96 | $18.96 | 177,733 |
| 2022-08-30 | $18.90 | $18.90 | 64,333 |
| 2022-08-29 | $19.79 | $19.79 | 117,567 |
| 2022-08-26 | $18.75 | $18.75 | 172,367 |
| 2022-08-25 | $19.20 | $19.20 | 259,500 |
| 2022-08-24 | $18.42 | $18.42 | 193,133 |
| 2022-08-23 | $17.37 | $17.37 | 48,933 |
| 2022-08-22 | $17.40 | $17.40 | 38,467 |
| 2022-08-19 | $17.79 | $17.79 | 36,467 |
| 2022-08-18 | $17.79 | $17.79 | 147,167 |
| 2022-08-17 | $17.27 | $17.27 | 63,333 |
| 2022-08-16 | $17.82 | $17.82 | 122,567 |
| 2022-08-15 | $17.73 | $17.73 | 130,100 |
| 2022-08-12 | $18.16 | $18.16 | 65,300 |
| 2022-08-11 | $17.94 | $17.94 | 138,167 |
| 2022-08-10 | $17.64 | $17.64 | 163,100 |
| 2022-08-09 | $17.19 | $17.19 | 99,200 |
| 2022-08-08 | $17.07 | $17.07 | 200,967 |
| 2022-08-05 | $16.74 | $16.74 | 70,333 |
| 2022-08-04 | $16.51 | $16.51 | 89,567 |
| 2022-08-03 | $16.64 | $16.64 | 77,367 |
| 2022-08-02 | $16.72 | $16.72 | 96,500 |
| 2022-08-01 | $16.25 | $16.25 | 100,367 |
| 2022-07-29 | $16.65 | $16.65 | 76,633 |
| 2022-07-28 | $16.95 | $16.95 | 94,833 |
| 2022-07-27 | $17.61 | $17.61 | 148,000 |
| 2022-07-26 | $17.67 | $17.67 | 105,000 |
| 2022-07-25 | $18.72 | $18.72 | 209,300 |
| 2022-07-22 | $18.45 | $18.45 | 179,400 |
| 2022-07-21 | $18.45 | $18.45 | 191,900 |
| 2022-07-20 | $17.91 | $17.91 | 258,600 |
| 2022-07-19 | $17.46 | $17.46 | 159,900 |
| 2022-07-18 | $16.42 | $16.42 | 179,333 |
| 2022-07-15 | $15.87 | $15.87 | 141,867 |
| 2022-07-14 | $15.78 | $15.78 | 176,900 |
| 2022-07-13 | $14.94 | $14.94 | 67,667 |
| 2022-07-12 | $15.09 | $15.09 | 53,800 |
| 2022-07-11 | $15.00 | $15.00 | 92,200 |
| 2022-07-08 | $15.30 | $15.30 | 115,200 |
| 2022-07-07 | $15.69 | $15.69 | 68,400 |
| 2022-07-06 | $15.45 | $15.45 | 76,033 |
| 2022-07-05 | $15.66 | $15.66 | 135,833 |
| 2022-07-01 | $15.00 | $15.00 | 35,067 |
| 2022-06-30 | $15.15 | $15.15 | 122,233 |
| 2022-06-29 | $15.21 | $15.21 | 191,167 |
| 2022-06-28 | $15.81 | $15.81 | 152,400 |
| 2022-06-27 | $15.72 | $15.72 | 70,767 |
| 2022-06-24 | $15.54 | $15.54 | 86,633 |
| 2022-06-23 | $15.33 | $15.33 | 103,467 |
| 2022-06-22 | $15.45 | $15.45 | 283,500 |
| 2022-06-21 | $15.45 | $15.45 | 112,167 |
| 2022-06-17 | $15.63 | $15.63 | 60,200 |
| 2022-06-16 | $15.75 | $15.75 | 112,400 |
| 2022-06-15 | $16.36 | $16.36 | 123,567 |
| 2022-06-14 | $15.78 | $15.78 | 158,900 |
| 2022-06-13 | $16.75 | $16.75 | 125,900 |
| 2022-06-10 | $18.15 | $18.15 | 70,333 |
| 2022-06-09 | $17.46 | $17.46 | 149,467 |
| 2022-06-08 | $18.00 | $18.00 | 339,933 |
| 2022-06-07 | $19.14 | $19.14 | 96,533 |
| 2022-06-06 | $19.14 | $19.14 | 79,500 |
| 2022-06-03 | $18.63 | $18.63 | 45,800 |
| 2022-06-02 | $18.30 | $18.30 | 209,900 |
| 2022-06-01 | $18.27 | $18.27 | 63,700 |
| 2022-05-31 | $18.57 | $18.57 | 71,433 |
| 2022-05-27 | $18.27 | $18.27 | 149,567 |
| 2022-05-26 | $18.66 | $18.66 | 79,133 |
| 2022-05-25 | $18.38 | $18.38 | 110,367 |
| 2022-05-24 | $18.24 | $18.24 | 86,133 |
| 2022-05-23 | $18.15 | $18.15 | 57,600 |
| 2022-05-20 | $18.78 | $18.78 | 116,567 |
| 2022-05-19 | $17.49 | $17.49 | 124,367 |
| 2022-05-18 | $16.83 | $16.83 | 88,633 |
| 2022-05-17 | $17.28 | $17.28 | 117,667 |
| 2022-05-16 | $17.52 | $17.52 | 123,067 |
| 2022-05-13 | $17.74 | $17.74 | 179,167 |
| 2022-05-12 | $16.67 | $16.67 | 133,067 |
| 2022-05-11 | $16.83 | $16.83 | 122,767 |
| 2022-05-10 | $16.65 | $16.65 | 347,367 |
| 2022-05-09 | $16.83 | $16.83 | 163,233 |
| 2022-05-06 | $17.86 | $17.86 | 179,833 |
| 2022-05-05 | $16.50 | $16.50 | 163,567 |
| 2022-05-04 | $17.22 | $17.22 | 238,433 |
| 2022-05-03 | $17.37 | $17.37 | 163,067 |
| 2022-05-02 | $17.70 | $17.70 | 154,867 |
| 2022-04-29 | $17.62 | $17.62 | 116,433 |
| 2022-04-28 | $18.27 | $18.27 | 210,500 |
| 2022-04-27 | $17.94 | $17.94 | 170,433 |
| 2022-04-26 | $18.84 | $18.84 | 159,600 |
| 2022-04-25 | $18.87 | $18.87 | 150,567 |
| 2022-04-22 | $19.38 | $19.38 | 222,567 |
| 2022-04-21 | $18.45 | $18.45 | 226,700 |
| 2022-04-20 | $18.42 | $18.42 | 111,333 |
| 2022-04-19 | $18.93 | $18.93 | 206,733 |
| 2022-04-18 | $18.54 | $18.54 | 222,467 |
| 2022-04-14 | $19.95 | $19.95 | 100,033 |
| 2022-04-13 | $20.52 | $20.52 | 115,700 |
| 2022-04-12 | $19.83 | $19.83 | 131,567 |
| 2022-04-11 | $20.25 | $20.25 | 189,067 |
| 2022-04-08 | $20.40 | $20.40 | 96,800 |
| 2022-04-07 | $20.61 | $20.61 | 191,900 |
| 2022-04-06 | $20.33 | $20.33 | 116,400 |
| 2022-04-05 | $21.30 | $21.30 | 217,600 |
| 2022-04-04 | $21.36 | $21.36 | 175,400 |
| 2022-04-01 | $21.47 | $21.47 | 256,833 |
| 2022-03-31 | $21.69 | $21.69 | 111,067 |
| 2022-03-30 | $21.75 | $21.75 | 218,667 |
| 2022-03-29 | $20.83 | $20.83 | 143,567 |
| 2022-03-28 | $20.22 | $20.22 | 225,600 |
| 2022-03-25 | $20.19 | $20.19 | 566,733 |
| 2022-03-24 | $19.44 | $19.44 | 362,500 |
| 2022-03-23 | $20.16 | $20.16 | 161,400 |
| 2022-03-22 | $20.28 | $20.28 | 129,867 |
| 2022-03-21 | $20.10 | $20.10 | 181,767 |
| 2022-03-18 | $20.22 | $20.22 | 227,533 |
| 2022-03-17 | $18.60 | $18.60 | 166,667 |
| 2022-03-16 | $18.00 | $18.00 | 178,300 |
| 2022-03-15 | $17.28 | $17.28 | 383,033 |
| 2022-03-14 | $17.19 | $17.19 | 175,133 |
| 2022-03-11 | $17.76 | $17.76 | 130,000 |
| 2022-03-10 | $18.15 | $18.15 | 157,367 |
| 2022-03-09 | $17.85 | $17.85 | 338,100 |
| 2022-03-08 | $17.34 | $17.34 | 362,700 |
| 2022-03-07 | $16.65 | $16.65 | 419,667 |
| 2022-03-04 | $18.00 | $18.00 | 376,000 |
| 2022-03-03 | $18.33 | $18.33 | 411,167 |
| 2022-03-02 | $18.15 | $18.15 | 343,400 |
| 2022-03-01 | $18.93 | $18.93 | 597,533 |
| 2022-02-28 | $21.00 | $21.00 | 219,600 |
| 2022-02-25 | $21.31 | $21.31 | 254,100 |
| 2022-02-24 | $22.50 | $22.50 | 233,067 |
| 2022-02-23 | $22.68 | $22.68 | 196,233 |
| 2022-02-22 | $23.85 | $23.85 | 209,300 |
| 2022-02-18 | $25.77 | $25.77 | 112,100 |
| 2022-02-17 | $25.95 | $25.95 | 157,833 |
| 2022-02-16 | $26.70 | $26.70 | 128,933 |
| 2022-02-15 | $26.40 | $26.40 | 118,867 |
| 2022-02-14 | $25.89 | $25.89 | 132,667 |
| 2022-02-11 | $25.41 | $25.41 | 287,633 |
| 2022-02-10 | $24.78 | $24.78 | 410,500 |
| 2022-02-09 | $25.17 | $25.17 | 197,767 |
| 2022-02-08 | $23.85 | $23.85 | 126,767 |
| 2022-02-07 | $23.67 | $23.67 | 210,300 |
| 2022-02-04 | $23.16 | $23.16 | 275,733 |
| 2022-02-03 | $22.20 | $22.20 | 110,433 |
| 2022-02-02 | $22.47 | $22.47 | 189,200 |
| 2022-02-01 | $22.74 | $22.74 | 251,500 |
| 2022-01-31 | $21.75 | $21.75 | 250,867 |
| 2022-01-28 | $21.12 | $21.12 | 317,133 |
| 2022-01-27 | $22.53 | $22.53 | 167,067 |
| 2022-01-26 | $22.98 | $22.98 | 209,667 |
| 2022-01-25 | $22.80 | $22.80 | 266,133 |
| 2022-01-24 | $22.35 | $22.35 | 602,033 |
| 2022-01-21 | $22.80 | $22.80 | 419,033 |
| 2022-01-20 | $23.22 | $23.22 | 204,567 |
| 2022-01-19 | $24.55 | $24.55 | 175,167 |
| 2022-01-18 | $24.76 | $24.76 | 168,400 |
| 2022-01-14 | $24.69 | $24.69 | 114,167 |
| 2022-01-13 | $24.66 | $24.66 | 202,267 |
| 2022-01-12 | $24.93 | $24.93 | 152,433 |
| 2022-01-11 | $25.21 | $25.21 | 141,433 |
| 2022-01-10 | $25.02 | $25.02 | 194,967 |
| 2022-01-07 | $25.20 | $25.20 | 161,133 |
| 2022-01-06 | $24.30 | $24.30 | 206,433 |
| 2022-01-05 | $23.49 | $23.49 | 514,500 |
| 2022-01-04 | $25.71 | $25.71 | 125,633 |
| 2022-01-03 | $26.25 | $26.25 | 149,567 |