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
- 2012-08-17 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 | $13.65 | $16.15 | 100 |
| 2022-12-29 | $13.62 | $16.12 | 200 |
| 2022-12-28 | $13.44 | $15.82 | 1,700 |
| 2022-12-27 | $13.44 | $15.82 | 0 |
| 2022-12-23 | $13.44 | $15.82 | 1,000 |
| 2022-12-22 | $13.44 | $15.82 | 1,100 |
| 2022-12-21 | $13.64 | $16.05 | 113,900 |
| 2022-12-20 | $13.59 | $15.99 | 12,800 |
| 2022-12-19 | $13.39 | $15.76 | 2,200 |
| 2022-12-16 | $13.83 | $16.27 | 4,100 |
| 2022-12-15 | $13.87 | $16.32 | 800 |
| 2022-12-14 | $14.21 | $16.72 | 342,700 |
| 2022-12-13 | $14.18 | $16.69 | 0 |
| 2022-12-12 | $14.18 | $16.69 | 300 |
| 2022-12-09 | $14.11 | $16.60 | 300 |
| 2022-12-08 | $14.31 | $16.84 | 100 |
| 2022-12-07 | $14.15 | $16.65 | 2,600 |
| 2022-12-06 | $13.73 | $16.16 | 7,800 |
| 2022-12-05 | $13.92 | $16.38 | 6,300 |
| 2022-12-02 | $14.37 | $16.91 | 2,900 |
| 2022-12-01 | $14.53 | $17.10 | 500 |
| 2022-11-30 | $14.12 | $16.62 | 2,004,300 |
| 2022-11-29 | $13.85 | $16.30 | 900 |
| 2022-11-28 | $14.19 | $16.70 | 0 |
| 2022-11-25 | $14.19 | $16.70 | 700 |
| 2022-11-23 | $14.20 | $16.71 | 400 |
| 2022-11-22 | $14.13 | $16.63 | 300 |
| 2022-11-21 | $13.88 | $16.33 | 500 |
| 2022-11-18 | $13.80 | $16.24 | 200 |
| 2022-11-17 | $13.63 | $16.04 | 0 |
| 2022-11-16 | $13.63 | $16.04 | 900 |
| 2022-11-15 | $13.63 | $16.04 | 4,200 |
| 2022-11-14 | $13.59 | $15.99 | 4,300 |
| 2022-11-11 | $13.44 | $15.82 | 100 |
| 2022-11-10 | $13.44 | $15.82 | 7,400 |
| 2022-11-09 | $13.08 | $15.39 | 1,400 |
| 2022-11-08 | $13.37 | $15.74 | 7,300 |
| 2022-11-07 | $13.67 | $16.09 | 1,300 |
| 2022-11-04 | $13.61 | $16.02 | 11,100 |
| 2022-11-03 | $13.18 | $15.50 | 1,300 |
| 2022-11-02 | $13.32 | $15.68 | 300 |
| 2022-11-01 | $13.26 | $15.60 | 3,400 |
| 2022-10-31 | $13.27 | $15.62 | 400 |
| 2022-10-28 | $13.40 | $15.77 | 900 |
| 2022-10-27 | $13.65 | $16.06 | 1,400 |
| 2022-10-26 | $13.35 | $15.71 | 2,200 |
| 2022-10-25 | $13.02 | $15.32 | 700 |
| 2022-10-24 | $12.79 | $15.05 | 300 |
| 2022-10-21 | $12.79 | $15.05 | 900 |
| 2022-10-20 | $12.74 | $14.99 | 300 |
| 2022-10-19 | $12.97 | $15.26 | 4,000 |
| 2022-10-18 | $13.45 | $15.83 | 3,500 |
| 2022-10-17 | $13.12 | $15.44 | 2,000 |
| 2022-10-14 | $12.70 | $14.94 | 300 |
| 2022-10-13 | $12.67 | $14.91 | 2,100 |
| 2022-10-12 | $12.08 | $14.22 | 600 |
| 2022-10-11 | $11.88 | $13.98 | 1,300 |
| 2022-10-10 | $11.95 | $14.06 | 0 |
| 2022-10-07 | $11.95 | $14.06 | 300 |
| 2022-10-06 | $12.30 | $14.47 | 100 |
| 2022-10-05 | $12.60 | $14.83 | 200 |
| 2022-10-04 | $12.75 | $15.00 | 1,100 |
| 2022-10-03 | $11.73 | $13.80 | 0 |
| 2022-09-30 | $11.73 | $13.80 | 3,600 |
| 2022-09-29 | $11.64 | $13.70 | 2,100 |
| 2022-09-28 | $11.82 | $13.91 | 500 |
| 2022-09-27 | $11.66 | $13.66 | 32,200 |
| 2022-09-26 | $11.51 | $13.48 | 11,300 |
| 2022-09-23 | $11.84 | $13.87 | 900 |
| 2022-09-22 | $12.05 | $14.11 | 800 |
| 2022-09-21 | $12.24 | $14.34 | 33,400 |
| 2022-09-20 | $12.52 | $14.66 | 35,700 |
| 2022-09-19 | $12.70 | $14.87 | 22,400 |
| 2022-09-16 | $12.61 | $14.76 | 54,200 |
| 2022-09-15 | $12.63 | $14.79 | 1,400 |
| 2022-09-14 | $12.61 | $14.77 | 1,200 |
| 2022-09-13 | $12.50 | $14.63 | 4,500 |
| 2022-09-12 | $12.79 | $14.98 | 300 |
| 2022-09-09 | $12.61 | $14.77 | 1,100 |
| 2022-09-08 | $12.27 | $14.37 | 1,100 |
| 2022-09-07 | $12.22 | $14.31 | 0 |
| 2022-09-06 | $12.22 | $14.31 | 1,200 |
| 2022-09-02 | $12.33 | $14.44 | 200 |
| 2022-09-01 | $12.33 | $14.44 | 2,600 |
| 2022-08-31 | $12.63 | $14.79 | 23,500 |
| 2022-08-30 | $12.42 | $14.55 | 1,400 |
| 2022-08-29 | $12.56 | $14.71 | 1,600 |
| 2022-08-26 | $12.38 | $14.50 | 500 |
| 2022-08-25 | $12.94 | $15.15 | 0 |
| 2022-08-24 | $12.94 | $15.15 | 15,100 |
| 2022-08-23 | $12.92 | $15.13 | 0 |
| 2022-08-22 | $12.92 | $15.13 | 600 |
| 2022-08-19 | $13.50 | $15.80 | 0 |
| 2022-08-18 | $13.50 | $15.80 | 1,600 |
| 2022-08-17 | $13.55 | $15.87 | 2,600 |
| 2022-08-16 | $13.62 | $15.95 | 900 |
| 2022-08-15 | $13.44 | $15.74 | 35,300 |
| 2022-08-12 | $13.48 | $15.79 | 6,800 |
| 2022-08-11 | $13.09 | $15.33 | 109,000 |
| 2022-08-10 | $11.88 | $13.91 | 1,500 |
| 2022-08-09 | $11.59 | $13.57 | 2,100 |
| 2022-08-08 | $11.74 | $13.75 | 3,800 |
| 2022-08-05 | $11.70 | $13.70 | 4,600 |
| 2022-08-04 | $11.75 | $13.76 | 4,000 |
| 2022-08-03 | $11.55 | $13.53 | 400 |
| 2022-08-02 | $11.32 | $13.26 | 5,400 |
| 2022-08-01 | $10.30 | $12.06 | 1,600 |
| 2022-07-29 | $11.54 | $13.51 | 2,400 |
| 2022-07-28 | $11.30 | $13.23 | 2,000 |
| 2022-07-27 | $11.11 | $13.01 | 9,500 |
| 2022-07-26 | $10.93 | $12.80 | 700 |
| 2022-07-25 | $11.10 | $13.00 | 16,600 |
| 2022-07-22 | $11.04 | $12.93 | 0 |
| 2022-07-21 | $11.04 | $12.93 | 4,600 |
| 2022-07-20 | $11.18 | $13.09 | 10,700 |
| 2022-07-19 | $10.75 | $12.59 | 100 |
| 2022-07-18 | $10.75 | $12.59 | 4,600 |
| 2022-07-15 | $10.57 | $12.38 | 1,000 |
| 2022-07-14 | $10.71 | $12.54 | 0 |
| 2022-07-13 | $10.71 | $12.54 | 0 |
| 2022-07-12 | $10.71 | $12.54 | 21,400 |
| 2022-07-11 | $10.63 | $12.45 | 900 |
| 2022-07-08 | $10.70 | $12.53 | 1,300 |
| 2022-07-07 | $10.77 | $12.61 | 800 |
| 2022-07-06 | $10.55 | $12.36 | 1,600 |
| 2022-07-05 | $10.31 | $12.07 | 10,300 |
| 2022-07-01 | $9.78 | $11.45 | 200 |
| 2022-06-30 | $10.40 | $12.18 | 12,400 |
| 2022-06-29 | $10.18 | $11.92 | 37,800 |
| 2022-06-28 | $10.20 | $11.87 | 108,800 |
| 2022-06-27 | $10.38 | $12.08 | 2,300 |
| 2022-06-24 | $10.35 | $12.05 | 300 |
| 2022-06-23 | $10.09 | $11.75 | 900 |
| 2022-06-22 | $10.20 | $11.88 | 500 |
| 2022-06-21 | $10.22 | $11.89 | 300 |
| 2022-06-17 | $10.21 | $11.89 | 18,700 |
| 2022-06-16 | $10.21 | $11.89 | 700 |
| 2022-06-15 | $10.30 | $11.99 | 0 |
| 2022-06-14 | $10.30 | $11.99 | 2,000 |
| 2022-06-13 | $10.64 | $12.39 | 0 |
| 2022-06-10 | $10.64 | $12.39 | 600 |
| 2022-06-09 | $10.94 | $12.74 | 200 |
| 2022-06-08 | $11.04 | $12.85 | 700 |
| 2022-06-07 | $11.32 | $13.18 | 16,200 |
| 2022-06-06 | $11.07 | $12.89 | 1,100 |
| 2022-06-03 | $10.94 | $12.74 | 1,100 |
| 2022-06-02 | $11.23 | $13.07 | 2,000 |
| 2022-06-01 | $11.18 | $13.02 | 2,700 |
| 2022-05-31 | $11.20 | $13.04 | 44,400 |
| 2022-05-27 | $11.06 | $12.88 | 500 |
| 2022-05-26 | $10.65 | $12.40 | 0 |
| 2022-05-25 | $10.65 | $12.40 | 900 |
| 2022-05-24 | $10.70 | $12.46 | 5,700 |
| 2022-05-23 | $10.53 | $12.26 | 1,000 |
| 2022-05-20 | $10.56 | $12.29 | 7,300 |
| 2022-05-19 | $10.74 | $12.50 | 269,900 |
| 2022-05-18 | $10.70 | $12.46 | 6,200 |
| 2022-05-17 | $10.75 | $12.52 | 4,100 |
| 2022-05-16 | $10.49 | $12.21 | 6,100 |
| 2022-05-13 | $10.11 | $11.77 | 1,200 |
| 2022-05-12 | $9.56 | $11.13 | 10,800 |
| 2022-05-11 | $9.61 | $11.19 | 9,400 |
| 2022-05-10 | $9.45 | $11.00 | 201,000 |
| 2022-05-09 | $8.51 | $9.91 | 4,900 |
| 2022-05-06 | $8.71 | $10.14 | 500 |
| 2022-05-05 | $8.72 | $10.15 | 3,300 |
| 2022-05-04 | $9.14 | $10.64 | 400 |
| 2022-05-03 | $9.00 | $10.48 | 1,200 |
| 2022-05-02 | $9.01 | $10.49 | 5,200 |
| 2022-04-29 | $9.00 | $10.48 | 4,000 |
| 2022-04-28 | $8.96 | $10.43 | 800 |
| 2022-04-27 | $8.86 | $10.31 | 7,000 |
| 2022-04-26 | $8.73 | $10.16 | 3,900 |
| 2022-04-25 | $8.86 | $10.32 | 8,300 |
| 2022-04-22 | $8.89 | $10.35 | 1,600 |
| 2022-04-21 | $9.31 | $10.84 | 1,700 |
| 2022-04-20 | $9.54 | $11.10 | 1,100 |
| 2022-04-19 | $9.25 | $10.77 | 4,000 |
| 2022-04-18 | $9.12 | $10.62 | 0 |
| 2022-04-14 | $9.12 | $10.62 | 1,800 |
| 2022-04-13 | $9.25 | $10.77 | 2,000 |
| 2022-04-12 | $9.21 | $10.72 | 1,600 |
| 2022-04-11 | $9.32 | $10.85 | 2,400 |
| 2022-04-08 | $9.47 | $11.03 | 800 |
| 2022-04-07 | $9.49 | $11.05 | 13,900 |
| 2022-04-06 | $9.64 | $11.22 | 1,500 |
| 2022-04-05 | $9.73 | $11.33 | 1,200 |
| 2022-04-04 | $9.79 | $11.40 | 500 |
| 2022-04-01 | $9.47 | $11.02 | 3,400 |
| 2022-03-31 | $9.72 | $11.32 | 7,100 |
| 2022-03-30 | $9.66 | $11.25 | 1,400 |
| 2022-03-29 | $9.68 | $11.20 | 400 |
| 2022-03-28 | $9.63 | $11.14 | 4,300 |
| 2022-03-25 | $9.67 | $11.19 | 800 |
| 2022-03-24 | $9.63 | $11.14 | 0 |
| 2022-03-23 | $9.63 | $11.14 | 900 |
| 2022-03-22 | $9.74 | $11.27 | 200 |
| 2022-03-21 | $9.84 | $11.38 | 200 |
| 2022-03-18 | $10.04 | $11.61 | 1,700 |
| 2022-03-17 | $10.00 | $11.57 | 500 |
| 2022-03-16 | $9.82 | $11.36 | 3,100 |
| 2022-03-15 | $9.65 | $11.16 | 2,400 |
| 2022-03-14 | $9.40 | $10.87 | 5,200 |
| 2022-03-11 | $9.60 | $11.10 | 400 |
| 2022-03-10 | $9.69 | $11.21 | 5,600 |
| 2022-03-09 | $9.52 | $11.01 | 1,900 |
| 2022-03-08 | $9.43 | $10.91 | 40,000 |
| 2022-03-07 | $9.95 | $11.51 | 0 |
| 2022-03-04 | $9.95 | $11.51 | 8,500 |
| 2022-03-03 | $10.09 | $11.67 | 1,500 |
| 2022-03-02 | $9.84 | $11.38 | 300 |
| 2022-03-01 | $9.36 | $10.83 | 6,800 |
| 2022-02-28 | $9.80 | $11.34 | 6,200 |
| 2022-02-25 | $9.78 | $11.31 | 200 |
| 2022-02-24 | $9.35 | $10.82 | 1,700 |
| 2022-02-23 | $9.51 | $11.00 | 3,000 |
| 2022-02-22 | $9.53 | $11.02 | 3,900 |
| 2022-02-18 | $9.73 | $11.26 | 3,400 |
| 2022-02-17 | $9.85 | $11.39 | 1,100 |
| 2022-02-16 | $10.31 | $11.93 | 2,500 |
| 2022-02-15 | $9.88 | $11.43 | 0 |
| 2022-02-14 | $9.88 | $11.43 | 800 |
| 2022-02-11 | $10.05 | $11.63 | 25,700 |
| 2022-02-10 | $9.96 | $11.52 | 7,000 |
| 2022-02-09 | $10.23 | $11.83 | 1,300 |
| 2022-02-08 | $10.23 | $11.83 | 1,000 |
| 2022-02-07 | $10.02 | $11.59 | 35,400 |
| 2022-02-04 | $10.02 | $11.59 | 800 |
| 2022-02-03 | $10.03 | $11.60 | 28,500 |
| 2022-02-02 | $10.21 | $11.81 | 300 |
| 2022-02-01 | $10.21 | $11.81 | 141,000 |
| 2022-01-31 | $10.18 | $11.78 | 1,800 |
| 2022-01-28 | $9.91 | $11.46 | 40,500 |
| 2022-01-27 | $9.95 | $11.51 | 800 |
| 2022-01-26 | $10.20 | $11.80 | 3,100 |
| 2022-01-25 | $10.07 | $11.65 | 1,200 |
| 2022-01-24 | $10.06 | $11.64 | 1,600 |
| 2022-01-21 | $10.13 | $11.71 | 400 |
| 2022-01-20 | $10.48 | $12.12 | 2,300 |
| 2022-01-19 | $10.49 | $12.13 | 8,700 |
| 2022-01-18 | $10.57 | $12.23 | 15,100 |
| 2022-01-14 | $10.53 | $12.18 | 2,700 |
| 2022-01-13 | $10.71 | $12.39 | 7,400 |
| 2022-01-12 | $10.63 | $12.30 | 600 |
| 2022-01-11 | $10.23 | $11.83 | 0 |
| 2022-01-10 | $10.23 | $11.83 | 2,700 |
| 2022-01-07 | $10.40 | $12.03 | 3,200 |
| 2022-01-06 | $10.39 | $12.02 | 1,200 |
| 2022-01-05 | $10.45 | $12.09 | 11,100 |
| 2022-01-04 | $10.28 | $11.89 | 14,800 |
| 2022-01-03 | $10.12 | $11.71 | 1,400 |