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
- 1997-10-08 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 | $9.89 | $34.35 | 32,100 |
| 2022-12-29 | $9.97 | $34.63 | 38,600 |
| 2022-12-28 | $9.66 | $33.55 | 20,800 |
| 2022-12-27 | $9.71 | $33.73 | 66,600 |
| 2022-12-23 | $9.64 | $33.48 | 20,500 |
| 2022-12-22 | $9.64 | $33.48 | 37,400 |
| 2022-12-21 | $9.72 | $33.76 | 18,500 |
| 2022-12-20 | $9.63 | $33.45 | 32,000 |
| 2022-12-19 | $9.57 | $33.24 | 42,200 |
| 2022-12-16 | $9.46 | $32.86 | 39,700 |
| 2022-12-15 | $9.61 | $33.38 | 27,900 |
| 2022-12-14 | $9.85 | $34.21 | 16,300 |
| 2022-12-13 | $9.69 | $33.66 | 42,500 |
| 2022-12-12 | $9.60 | $33.35 | 41,300 |
| 2022-12-09 | $9.60 | $33.35 | 15,900 |
| 2022-12-08 | $9.61 | $33.38 | 30,800 |
| 2022-12-07 | $9.62 | $33.41 | 23,800 |
| 2022-12-06 | $9.55 | $33.17 | 23,700 |
| 2022-12-05 | $9.65 | $33.52 | 10,400 |
| 2022-12-02 | $9.65 | $33.52 | 24,900 |
| 2022-12-01 | $9.53 | $33.10 | 27,700 |
| 2022-11-30 | $9.50 | $33.00 | 85,800 |
| 2022-11-29 | $9.38 | $32.58 | 28,300 |
| 2022-11-28 | $9.34 | $32.44 | 35,300 |
| 2022-11-25 | $9.47 | $32.89 | 13,500 |
| 2022-11-23 | $9.30 | $32.30 | 31,500 |
| 2022-11-22 | $9.27 | $32.20 | 37,600 |
| 2022-11-21 | $9.27 | $32.20 | 48,500 |
| 2022-11-18 | $9.38 | $32.58 | 33,400 |
| 2022-11-17 | $9.17 | $31.85 | 11,100 |
| 2022-11-16 | $9.16 | $31.82 | 19,300 |
| 2022-11-15 | $9.19 | $31.92 | 68,200 |
| 2022-11-14 | $9.13 | $31.71 | 53,100 |
| 2022-11-11 | $9.04 | $31.40 | 35,000 |
| 2022-11-10 | $8.98 | $31.19 | 34,400 |
| 2022-11-09 | $8.65 | $30.05 | 23,200 |
| 2022-11-08 | $8.76 | $30.43 | 164,100 |
| 2022-11-07 | $8.59 | $29.84 | 74,800 |
| 2022-11-04 | $8.65 | $30.05 | 55,100 |
| 2022-11-03 | $8.27 | $28.73 | 67,300 |
| 2022-11-02 | $8.29 | $28.80 | 50,200 |
| 2022-11-01 | $8.43 | $29.28 | 197,400 |
| 2022-10-31 | $8.32 | $28.90 | 80,500 |
| 2022-10-28 | $8.25 | $28.66 | 280,000 |
| 2022-10-27 | $8.28 | $28.76 | 78,900 |
| 2022-10-26 | $8.28 | $28.76 | 80,100 |
| 2022-10-25 | $8.23 | $28.59 | 277,800 |
| 2022-10-24 | $8.10 | $28.14 | 381,300 |
| 2022-10-21 | $7.76 | $26.95 | 242,900 |
| 2022-10-20 | $7.74 | $26.88 | 174,300 |
| 2022-10-19 | $7.83 | $27.20 | 105,800 |
| 2022-10-18 | $7.91 | $27.48 | 479,400 |
| 2022-10-17 | $7.83 | $27.20 | 187,700 |
| 2022-10-14 | $7.58 | $26.33 | 184,900 |
| 2022-10-13 | $7.45 | $25.88 | 387,300 |
| 2022-10-12 | $7.11 | $24.70 | 158,900 |
| 2022-10-11 | $7.30 | $25.36 | 564,200 |
| 2022-10-10 | $7.56 | $26.26 | 195,300 |
| 2022-10-07 | $7.47 | $25.95 | 179,200 |
| 2022-10-06 | $7.61 | $26.43 | 178,300 |
| 2022-10-05 | $7.93 | $27.54 | 183,400 |
| 2022-10-04 | $8.17 | $28.38 | 663,100 |
| 2022-10-03 | $7.94 | $27.58 | 176,300 |
| 2022-09-30 | $7.62 | $26.47 | 179,200 |
| 2022-09-29 | $7.70 | $26.75 | 325,200 |
| 2022-09-28 | $7.74 | $26.88 | 197,100 |
| 2022-09-27 | $7.45 | $25.88 | 984,200 |
| 2022-09-26 | $7.75 | $26.92 | 218,300 |
| 2022-09-23 | $7.95 | $27.61 | 140,500 |
| 2022-09-22 | $8.25 | $28.66 | 142,100 |
| 2022-09-21 | $8.20 | $28.48 | 177,600 |
| 2022-09-20 | $8.25 | $28.66 | 343,900 |
| 2022-09-19 | $8.66 | $30.08 | 175,900 |
| 2022-09-16 | $8.73 | $30.32 | 78,300 |
| 2022-09-15 | $8.73 | $30.32 | 95,900 |
| 2022-09-14 | $8.93 | $31.02 | 85,500 |
| 2022-09-13 | $9.10 | $31.61 | 188,800 |
| 2022-09-12 | $9.30 | $32.30 | 164,600 |
| 2022-09-09 | $9.18 | $31.89 | 46,600 |
| 2022-09-08 | $8.90 | $30.91 | 133,300 |
| 2022-09-07 | $9.03 | $31.37 | 303,200 |
| 2022-09-06 | $8.73 | $30.32 | 167,300 |
| 2022-09-02 | $8.57 | $29.77 | 176,400 |
| 2022-09-01 | $8.56 | $29.73 | 200,400 |
| 2022-08-31 | $8.57 | $29.77 | 556,000 |
| 2022-08-30 | $8.66 | $30.08 | 234,800 |
| 2022-08-29 | $8.64 | $30.01 | 182,600 |
| 2022-08-26 | $8.51 | $29.56 | 132,500 |
| 2022-08-25 | $8.75 | $30.39 | 123,900 |
| 2022-08-24 | $8.75 | $30.39 | 217,300 |
| 2022-08-23 | $8.96 | $31.12 | 166,700 |
| 2022-08-22 | $8.92 | $30.98 | 145,100 |
| 2022-08-19 | $9.27 | $32.20 | 73,700 |
| 2022-08-18 | $9.33 | $32.41 | 85,900 |
| 2022-08-17 | $9.48 | $32.93 | 84,000 |
| 2022-08-16 | $9.72 | $33.76 | 352,000 |
| 2022-08-15 | $9.62 | $33.41 | 101,400 |
| 2022-08-12 | $9.73 | $33.80 | 104,700 |
| 2022-08-11 | $9.52 | $33.07 | 101,700 |
| 2022-08-10 | $9.32 | $32.37 | 76,400 |
| 2022-08-09 | $9.44 | $32.79 | 115,900 |
| 2022-08-08 | $9.14 | $31.75 | 213,300 |
| 2022-08-05 | $9.04 | $31.40 | 160,300 |
| 2022-08-04 | $8.96 | $31.12 | 206,800 |
| 2022-08-03 | $8.93 | $31.02 | 123,100 |
| 2022-08-02 | $9.01 | $31.30 | 249,000 |
| 2022-08-01 | $8.95 | $31.09 | 155,300 |
| 2022-07-29 | $8.95 | $31.09 | 107,400 |
| 2022-07-28 | $8.66 | $30.08 | 167,700 |
| 2022-07-27 | $8.69 | $30.18 | 157,400 |
| 2022-07-26 | $8.45 | $29.35 | 360,200 |
| 2022-07-25 | $8.59 | $29.84 | 248,100 |
| 2022-07-22 | $8.49 | $29.49 | 126,100 |
| 2022-07-21 | $8.25 | $28.66 | 534,000 |
| 2022-07-20 | $8.49 | $29.49 | 220,000 |
| 2022-07-19 | $8.57 | $29.77 | 569,600 |
| 2022-07-18 | $8.11 | $28.17 | 403,200 |
| 2022-07-15 | $8.07 | $28.03 | 153,900 |
| 2022-07-14 | $7.95 | $27.61 | 166,700 |
| 2022-07-13 | $8.06 | $28.00 | 237,800 |
| 2022-07-12 | $8.01 | $27.82 | 426,400 |
| 2022-07-11 | $8.09 | $28.10 | 561,600 |
| 2022-07-08 | $8.28 | $28.76 | 110,400 |
| 2022-07-07 | $8.13 | $28.24 | 253,000 |
| 2022-07-06 | $8.01 | $27.82 | 398,400 |
| 2022-07-05 | $8.16 | $28.34 | 166,100 |
| 2022-07-01 | $8.58 | $29.80 | 101,300 |
| 2022-06-30 | $8.38 | $29.11 | 121,200 |
| 2022-06-29 | $8.72 | $30.29 | 189,900 |
| 2022-06-28 | $8.99 | $31.23 | 296,800 |
| 2022-06-27 | $8.97 | $31.16 | 232,000 |
| 2022-06-24 | $9.08 | $31.54 | 138,900 |
| 2022-06-23 | $9.24 | $32.09 | 180,500 |
| 2022-06-22 | $9.36 | $32.51 | 245,300 |
| 2022-06-21 | $9.15 | $31.78 | 176,500 |
| 2022-06-17 | $9.13 | $31.71 | 136,200 |
| 2022-06-16 | $8.93 | $31.02 | 185,900 |
| 2022-06-15 | $9.50 | $33.00 | 188,600 |
| 2022-06-14 | $9.49 | $32.96 | 211,300 |
| 2022-06-13 | $9.65 | $33.52 | 354,400 |
| 2022-06-10 | $10.05 | $34.91 | 894,700 |
| 2022-06-09 | $10.06 | $34.94 | 168,900 |
| 2022-06-08 | $10.26 | $35.64 | 66,900 |
| 2022-06-07 | $10.35 | $35.95 | 93,200 |
| 2022-06-06 | $10.25 | $35.60 | 52,400 |
| 2022-06-03 | $10.31 | $35.81 | 50,100 |
| 2022-06-02 | $10.18 | $35.36 | 202,000 |
| 2022-06-01 | $10.09 | $35.05 | 101,100 |
| 2022-05-31 | $10.14 | $35.22 | 122,300 |
| 2022-05-27 | $10.30 | $35.78 | 64,200 |
| 2022-05-26 | $10.57 | $36.71 | 189,100 |
| 2022-05-25 | $10.64 | $36.96 | 210,200 |
| 2022-05-24 | $10.54 | $36.61 | 1,154,400 |
| 2022-05-23 | $10.81 | $37.55 | 79,300 |
| 2022-05-20 | $10.66 | $37.03 | 65,200 |
| 2022-05-19 | $10.64 | $36.96 | 85,000 |
| 2022-05-18 | $10.46 | $36.33 | 65,700 |
| 2022-05-17 | $10.52 | $36.54 | 285,800 |
| 2022-05-16 | $10.39 | $36.09 | 104,600 |
| 2022-05-13 | $10.32 | $35.85 | 69,000 |
| 2022-05-12 | $10.35 | $34.16 | 87,900 |
| 2022-05-11 | $10.63 | $35.08 | 113,700 |
| 2022-05-10 | $10.61 | $35.02 | 246,300 |
| 2022-05-09 | $10.29 | $33.96 | 164,800 |
| 2022-05-06 | $10.17 | $33.56 | 229,300 |
| 2022-05-05 | $10.25 | $33.83 | 148,300 |
| 2022-05-04 | $10.42 | $34.39 | 129,300 |
| 2022-05-03 | $10.28 | $33.93 | 330,600 |
| 2022-05-02 | $10.26 | $33.86 | 287,100 |
| 2022-04-29 | $10.31 | $34.03 | 105,900 |
| 2022-04-28 | $10.61 | $35.02 | 130,400 |
| 2022-04-27 | $10.40 | $34.32 | 97,800 |
| 2022-04-26 | $10.58 | $34.92 | 158,200 |
| 2022-04-25 | $11.11 | $36.67 | 101,900 |
| 2022-04-22 | $10.89 | $35.94 | 86,700 |
| 2022-04-21 | $10.91 | $36.01 | 80,200 |
| 2022-04-20 | $10.97 | $36.20 | 61,000 |
| 2022-04-19 | $10.90 | $35.97 | 137,000 |
| 2022-04-18 | $10.90 | $35.97 | 63,800 |
| 2022-04-14 | $10.92 | $36.04 | 236,800 |
| 2022-04-13 | $10.91 | $36.01 | 143,300 |
| 2022-04-12 | $10.94 | $36.11 | 302,900 |
| 2022-04-11 | $11.16 | $36.83 | 138,700 |
| 2022-04-08 | $11.29 | $37.26 | 120,900 |
| 2022-04-07 | $11.03 | $36.40 | 120,700 |
| 2022-04-06 | $11.16 | $36.83 | 204,100 |
| 2022-04-05 | $11.23 | $37.06 | 134,500 |
| 2022-04-04 | $11.42 | $37.69 | 126,200 |
| 2022-04-01 | $11.55 | $38.12 | 108,200 |
| 2022-03-31 | $11.59 | $38.25 | 117,900 |
| 2022-03-30 | $11.87 | $39.17 | 110,400 |
| 2022-03-29 | $11.92 | $39.34 | 178,900 |
| 2022-03-28 | $11.61 | $38.32 | 123,100 |
| 2022-03-25 | $11.54 | $38.09 | 88,000 |
| 2022-03-24 | $11.42 | $37.69 | 44,200 |
| 2022-03-23 | $11.45 | $37.79 | 70,900 |
| 2022-03-22 | $11.89 | $39.24 | 125,700 |
| 2022-03-21 | $11.79 | $38.91 | 265,200 |
| 2022-03-18 | $11.81 | $38.98 | 81,600 |
| 2022-03-17 | $11.90 | $39.27 | 75,100 |
| 2022-03-16 | $11.87 | $39.17 | 111,700 |
| 2022-03-15 | $11.86 | $39.14 | 269,100 |
| 2022-03-14 | $11.65 | $38.45 | 146,100 |
| 2022-03-11 | $11.18 | $36.90 | 106,100 |
| 2022-03-10 | $11.39 | $37.59 | 168,500 |
| 2022-03-09 | $11.87 | $39.17 | 218,900 |
| 2022-03-08 | $10.97 | $36.20 | 378,300 |
| 2022-03-07 | $11.11 | $36.67 | 228,800 |
| 2022-03-04 | $11.62 | $38.35 | 181,200 |
| 2022-03-03 | $12.24 | $40.40 | 122,700 |
| 2022-03-02 | $12.40 | $40.92 | 64,300 |
| 2022-03-01 | $13.46 | $44.42 | 138,200 |
| 2022-02-28 | $13.54 | $44.69 | 78,400 |
| 2022-02-25 | $13.39 | $44.19 | 93,100 |
| 2022-02-24 | $12.99 | $42.87 | 189,200 |
| 2022-02-23 | $13.48 | $44.49 | 63,800 |
| 2022-02-22 | $13.59 | $44.85 | 42,000 |
| 2022-02-18 | $13.75 | $45.38 | 26,300 |
| 2022-02-17 | $13.77 | $45.45 | 38,100 |
| 2022-02-16 | $13.75 | $45.38 | 46,300 |
| 2022-02-15 | $13.70 | $45.21 | 47,600 |
| 2022-02-14 | $13.54 | $44.69 | 38,800 |
| 2022-02-11 | $13.72 | $45.28 | 34,100 |
| 2022-02-10 | $13.82 | $45.61 | 30,700 |
| 2022-02-09 | $14.00 | $46.20 | 64,800 |
| 2022-02-08 | $14.06 | $46.40 | 195,900 |
| 2022-02-07 | $13.98 | $46.14 | 23,600 |
| 2022-02-04 | $13.98 | $46.14 | 74,000 |
| 2022-02-03 | $14.03 | $46.30 | 25,000 |
| 2022-02-02 | $14.02 | $46.27 | 37,300 |
| 2022-02-01 | $13.92 | $45.94 | 30,700 |
| 2022-01-31 | $13.77 | $45.45 | 56,400 |
| 2022-01-28 | $13.71 | $45.25 | 54,500 |
| 2022-01-27 | $13.69 | $45.18 | 105,300 |
| 2022-01-26 | $13.45 | $44.39 | 88,700 |
| 2022-01-25 | $13.50 | $44.55 | 57,200 |
| 2022-01-24 | $13.58 | $44.82 | 62,800 |
| 2022-01-21 | $13.65 | $45.05 | 36,900 |
| 2022-01-20 | $13.78 | $45.48 | 33,000 |
| 2022-01-19 | $13.74 | $45.35 | 28,000 |
| 2022-01-18 | $13.93 | $45.97 | 49,200 |
| 2022-01-14 | $14.05 | $46.37 | 33,200 |
| 2022-01-13 | $13.85 | $45.71 | 14,600 |
| 2022-01-12 | $13.61 | $44.92 | 34,300 |
| 2022-01-11 | $13.67 | $45.12 | 140,200 |
| 2022-01-10 | $13.38 | $44.16 | 44,500 |
| 2022-01-07 | $13.40 | $44.22 | 44,300 |
| 2022-01-06 | $13.35 | $44.06 | 23,300 |
| 2022-01-05 | $13.53 | $44.65 | 207,800 |
| 2022-01-04 | $13.75 | $45.38 | 45,400 |
| 2022-01-03 | $13.94 | $46.01 | 56,400 |