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
- 2009-02-13 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 | $9.74 | $16.43 | 7,200 |
| 2022-12-29 | $9.74 | $16.43 | 0 |
| 2022-12-28 | $9.74 | $16.43 | 0 |
| 2022-12-27 | $9.74 | $16.43 | 0 |
| 2022-12-23 | $9.74 | $16.43 | 4,000 |
| 2022-12-22 | $9.97 | $16.82 | 0 |
| 2022-12-21 | $9.97 | $16.82 | 0 |
| 2022-12-20 | $9.97 | $16.82 | 200 |
| 2022-12-19 | $9.93 | $16.75 | 100 |
| 2022-12-16 | $9.90 | $16.70 | 0 |
| 2022-12-15 | $9.90 | $16.70 | 0 |
| 2022-12-14 | $9.90 | $16.70 | 81,200 |
| 2022-12-13 | $9.90 | $16.70 | 15,400 |
| 2022-12-12 | $9.74 | $16.43 | 0 |
| 2022-12-09 | $9.74 | $16.43 | 0 |
| 2022-12-08 | $9.74 | $16.43 | 19,900 |
| 2022-12-07 | $9.82 | $16.56 | 100 |
| 2022-12-06 | $9.70 | $16.36 | 0 |
| 2022-12-05 | $9.70 | $16.36 | 0 |
| 2022-12-02 | $9.70 | $15.83 | 3,600 |
| 2022-12-01 | $9.70 | $15.83 | 0 |
| 2022-11-30 | $9.70 | $15.83 | 0 |
| 2022-11-29 | $9.70 | $15.83 | 0 |
| 2022-11-28 | $9.70 | $15.83 | 0 |
| 2022-11-25 | $9.70 | $15.83 | 0 |
| 2022-11-23 | $9.70 | $15.83 | 0 |
| 2022-11-22 | $9.70 | $15.83 | 0 |
| 2022-11-21 | $9.70 | $15.83 | 0 |
| 2022-11-18 | $9.70 | $15.83 | 0 |
| 2022-11-17 | $9.70 | $15.83 | 0 |
| 2022-11-16 | $9.70 | $15.83 | 1,900 |
| 2022-11-15 | $10.35 | $16.89 | 0 |
| 2022-11-14 | $10.35 | $16.89 | 0 |
| 2022-11-11 | $10.35 | $16.89 | 200 |
| 2022-11-10 | $9.74 | $15.89 | 0 |
| 2022-11-09 | $9.74 | $15.89 | 0 |
| 2022-11-08 | $9.74 | $15.89 | 0 |
| 2022-11-07 | $9.74 | $15.89 | 1,100 |
| 2022-11-04 | $9.74 | $15.89 | 200,700 |
| 2022-11-03 | $9.28 | $15.14 | 0 |
| 2022-11-02 | $9.28 | $15.14 | 0 |
| 2022-11-01 | $9.28 | $15.14 | 200 |
| 2022-10-31 | $9.10 | $14.85 | 0 |
| 2022-10-28 | $9.10 | $14.85 | 0 |
| 2022-10-27 | $9.10 | $14.85 | 23,100 |
| 2022-10-26 | $9.10 | $14.85 | 0 |
| 2022-10-25 | $9.10 | $14.85 | 300 |
| 2022-10-24 | $9.05 | $14.77 | 400 |
| 2022-10-21 | $9.29 | $15.16 | 0 |
| 2022-10-20 | $9.29 | $15.16 | 4,300 |
| 2022-10-19 | $9.30 | $15.17 | 0 |
| 2022-10-18 | $9.30 | $15.17 | 13,700 |
| 2022-10-17 | $9.10 | $14.85 | 14,200 |
| 2022-10-14 | $9.10 | $14.85 | 6,200 |
| 2022-10-13 | $8.66 | $14.13 | 47,900 |
| 2022-10-12 | $9.03 | $14.73 | 8,000 |
| 2022-10-11 | $9.03 | $14.73 | 0 |
| 2022-10-10 | $9.03 | $14.73 | 11,200 |
| 2022-10-07 | $8.60 | $14.03 | 60,800 |
| 2022-10-06 | $8.60 | $14.03 | 400 |
| 2022-10-05 | $9.07 | $14.80 | 0 |
| 2022-10-04 | $9.07 | $14.80 | 300 |
| 2022-10-03 | $9.50 | $15.50 | 700 |
| 2022-09-30 | $8.76 | $14.29 | 0 |
| 2022-09-29 | $8.76 | $14.29 | 0 |
| 2022-09-28 | $8.76 | $14.29 | 0 |
| 2022-09-27 | $8.76 | $14.29 | 500 |
| 2022-09-26 | $9.48 | $15.47 | 0 |
| 2022-09-23 | $9.48 | $15.47 | 100 |
| 2022-09-22 | $9.63 | $15.71 | 72,800 |
| 2022-09-21 | $9.24 | $15.08 | 500 |
| 2022-09-20 | $9.77 | $15.94 | 1,500 |
| 2022-09-19 | $10.22 | $16.68 | 700 |
| 2022-09-16 | $10.22 | $16.68 | 6,700 |
| 2022-09-15 | $10.22 | $16.68 | 0 |
| 2022-09-14 | $10.22 | $16.68 | 300 |
| 2022-09-13 | $10.28 | $16.77 | 0 |
| 2022-09-12 | $10.28 | $16.77 | 900 |
| 2022-09-09 | $10.28 | $16.77 | 15,700 |
| 2022-09-08 | $10.28 | $16.77 | 89,600 |
| 2022-09-07 | $9.84 | $16.06 | 0 |
| 2022-09-06 | $9.84 | $16.06 | 200 |
| 2022-09-02 | $10.38 | $16.94 | 200,000 |
| 2022-09-01 | $10.38 | $16.94 | 300 |
| 2022-08-31 | $10.03 | $16.37 | 9,400 |
| 2022-08-30 | $10.03 | $16.37 | 3,200 |
| 2022-08-29 | $10.03 | $16.37 | 300 |
| 2022-08-26 | $10.04 | $16.38 | 0 |
| 2022-08-25 | $10.04 | $16.38 | 0 |
| 2022-08-24 | $10.04 | $16.38 | 10,900 |
| 2022-08-23 | $10.28 | $16.77 | 600 |
| 2022-08-22 | $10.37 | $16.92 | 0 |
| 2022-08-19 | $10.37 | $16.92 | 45,300 |
| 2022-08-18 | $10.84 | $17.69 | 300 |
| 2022-08-17 | $10.84 | $17.69 | 12,500 |
| 2022-08-16 | $10.21 | $16.66 | 0 |
| 2022-08-15 | $10.21 | $16.66 | 4,500 |
| 2022-08-12 | $10.20 | $16.64 | 6,000 |
| 2022-08-11 | $10.20 | $16.64 | 100 |
| 2022-08-10 | $10.20 | $16.64 | 400 |
| 2022-08-09 | $9.97 | $16.27 | 0 |
| 2022-08-08 | $9.97 | $16.27 | 0 |
| 2022-08-05 | $9.97 | $16.27 | 10,800 |
| 2022-08-04 | $9.97 | $16.27 | 6,000 |
| 2022-08-03 | $10.15 | $16.56 | 2,400 |
| 2022-08-02 | $10.15 | $16.56 | 5,200 |
| 2022-08-01 | $10.15 | $16.56 | 0 |
| 2022-07-29 | $10.15 | $16.56 | 100 |
| 2022-07-28 | $10.59 | $17.28 | 0 |
| 2022-07-27 | $10.59 | $17.28 | 0 |
| 2022-07-26 | $10.59 | $17.28 | 400 |
| 2022-07-25 | $10.55 | $17.21 | 500 |
| 2022-07-22 | $10.55 | $17.21 | 1,000 |
| 2022-07-21 | $11.06 | $18.05 | 0 |
| 2022-07-20 | $11.06 | $18.05 | 1,100 |
| 2022-07-19 | $10.50 | $17.13 | 100 |
| 2022-07-18 | $10.50 | $17.13 | 0 |
| 2022-07-15 | $10.50 | $17.13 | 0 |
| 2022-07-14 | $10.50 | $17.13 | 100 |
| 2022-07-13 | $11.99 | $19.56 | 0 |
| 2022-07-12 | $11.99 | $19.56 | 0 |
| 2022-07-11 | $11.99 | $19.56 | 0 |
| 2022-07-08 | $11.99 | $19.56 | 12,300 |
| 2022-07-07 | $11.99 | $19.56 | 0 |
| 2022-07-06 | $11.99 | $19.56 | 0 |
| 2022-07-05 | $11.99 | $19.56 | 0 |
| 2022-07-01 | $11.99 | $19.56 | 0 |
| 2022-06-30 | $11.99 | $19.56 | 300 |
| 2022-06-29 | $11.86 | $19.35 | 84,100 |
| 2022-06-28 | $11.41 | $18.62 | 700 |
| 2022-06-27 | $11.41 | $18.62 | 1,000 |
| 2022-06-24 | $11.38 | $18.57 | 100 |
| 2022-06-23 | $11.09 | $18.10 | 1,200 |
| 2022-06-22 | $11.09 | $18.10 | 400 |
| 2022-06-21 | $11.09 | $18.10 | 0 |
| 2022-06-17 | $11.09 | $18.10 | 100 |
| 2022-06-16 | $11.61 | $18.94 | 0 |
| 2022-06-15 | $11.61 | $18.94 | 100 |
| 2022-06-14 | $11.99 | $19.56 | 0 |
| 2022-06-13 | $11.99 | $19.56 | 0 |
| 2022-06-10 | $11.99 | $19.56 | 0 |
| 2022-06-09 | $11.99 | $19.56 | 0 |
| 2022-06-08 | $11.99 | $19.56 | 0 |
| 2022-06-07 | $11.99 | $19.56 | 0 |
| 2022-06-06 | $11.99 | $18.87 | 500 |
| 2022-06-03 | $11.97 | $18.83 | 100 |
| 2022-06-02 | $12.30 | $19.35 | 1,300 |
| 2022-06-01 | $12.40 | $19.51 | 0 |
| 2022-05-31 | $12.40 | $19.51 | 1,000 |
| 2022-05-27 | $12.54 | $19.73 | 0 |
| 2022-05-26 | $12.54 | $19.73 | 12,000 |
| 2022-05-25 | $12.54 | $19.73 | 0 |
| 2022-05-24 | $12.54 | $19.73 | 0 |
| 2022-05-23 | $12.54 | $19.73 | 0 |
| 2022-05-20 | $12.54 | $19.73 | 0 |
| 2022-05-19 | $12.54 | $19.73 | 0 |
| 2022-05-18 | $12.54 | $19.73 | 500 |
| 2022-05-17 | $12.16 | $19.13 | 0 |
| 2022-05-16 | $12.16 | $19.13 | 0 |
| 2022-05-13 | $12.16 | $19.13 | 0 |
| 2022-05-12 | $12.16 | $19.13 | 700 |
| 2022-05-11 | $12.27 | $19.31 | 0 |
| 2022-05-10 | $12.27 | $19.31 | 600 |
| 2022-05-09 | $12.25 | $19.27 | 0 |
| 2022-05-06 | $12.25 | $19.27 | 0 |
| 2022-05-05 | $12.25 | $19.27 | 0 |
| 2022-05-04 | $12.25 | $19.27 | 100 |
| 2022-05-03 | $11.73 | $18.46 | 0 |
| 2022-05-02 | $11.73 | $18.46 | 0 |
| 2022-04-29 | $11.73 | $18.46 | 0 |
| 2022-04-28 | $11.73 | $18.46 | 400 |
| 2022-04-27 | $11.86 | $18.66 | 100 |
| 2022-04-26 | $12.07 | $18.99 | 0 |
| 2022-04-25 | $12.07 | $18.99 | 0 |
| 2022-04-22 | $12.07 | $18.99 | 600 |
| 2022-04-21 | $12.11 | $19.05 | 2,600 |
| 2022-04-20 | $12.24 | $19.26 | 0 |
| 2022-04-19 | $12.24 | $19.26 | 0 |
| 2022-04-18 | $12.24 | $19.26 | 0 |
| 2022-04-14 | $12.24 | $19.26 | 700 |
| 2022-04-13 | $12.24 | $19.26 | 0 |
| 2022-04-12 | $12.24 | $19.26 | 1,000 |
| 2022-04-11 | $12.25 | $19.27 | 200 |
| 2022-04-08 | $11.60 | $18.25 | 0 |
| 2022-04-07 | $11.60 | $18.25 | 0 |
| 2022-04-06 | $11.60 | $18.25 | 0 |
| 2022-04-05 | $11.60 | $18.25 | 1,500 |
| 2022-04-04 | $11.60 | $18.25 | 27,200 |
| 2022-04-01 | $11.60 | $18.25 | 0 |
| 2022-03-31 | $11.60 | $18.25 | 0 |
| 2022-03-30 | $11.60 | $18.25 | 600 |
| 2022-03-29 | $11.54 | $18.16 | 0 |
| 2022-03-28 | $11.54 | $18.16 | 0 |
| 2022-03-25 | $11.54 | $18.16 | 10,600 |
| 2022-03-24 | $11.40 | $17.94 | 11,400 |
| 2022-03-23 | $11.58 | $18.22 | 0 |
| 2022-03-22 | $11.58 | $18.22 | 100 |
| 2022-03-21 | $11.58 | $18.22 | 0 |
| 2022-03-18 | $11.58 | $18.22 | 1,300 |
| 2022-03-17 | $11.30 | $17.78 | 0 |
| 2022-03-16 | $11.30 | $17.78 | 0 |
| 2022-03-15 | $11.30 | $17.78 | 900 |
| 2022-03-14 | $11.22 | $17.65 | 900 |
| 2022-03-11 | $11.60 | $18.25 | 0 |
| 2022-03-10 | $11.60 | $18.25 | 1,900 |
| 2022-03-09 | $11.29 | $17.76 | 300 |
| 2022-03-08 | $11.17 | $17.58 | 0 |
| 2022-03-07 | $11.17 | $17.58 | 100 |
| 2022-03-04 | $11.56 | $18.19 | 0 |
| 2022-03-03 | $11.56 | $18.19 | 1,100 |
| 2022-03-02 | $12.17 | $19.15 | 0 |
| 2022-03-01 | $12.17 | $19.15 | 0 |
| 2022-02-28 | $12.17 | $19.15 | 0 |
| 2022-02-25 | $12.17 | $19.15 | 7,900 |
| 2022-02-24 | $12.11 | $19.05 | 12,900 |
| 2022-02-23 | $12.40 | $19.51 | 0 |
| 2022-02-22 | $12.40 | $19.51 | 2,000 |
| 2022-02-18 | $12.54 | $19.73 | 0 |
| 2022-02-17 | $12.54 | $19.73 | 200 |
| 2022-02-16 | $12.04 | $18.94 | 100 |
| 2022-02-15 | $12.04 | $18.94 | 700 |
| 2022-02-14 | $12.70 | $19.98 | 0 |
| 2022-02-11 | $12.70 | $19.98 | 0 |
| 2022-02-10 | $12.70 | $19.98 | 900 |
| 2022-02-09 | $12.32 | $19.38 | 0 |
| 2022-02-08 | $12.32 | $19.38 | 11,200 |
| 2022-02-07 | $11.78 | $18.54 | 0 |
| 2022-02-04 | $11.78 | $18.54 | 0 |
| 2022-02-03 | $11.78 | $18.54 | 100 |
| 2022-02-02 | $11.69 | $18.39 | 1,900 |
| 2022-02-01 | $11.30 | $17.78 | 100 |
| 2022-01-31 | $11.48 | $18.06 | 100 |
| 2022-01-28 | $11.36 | $17.87 | 0 |
| 2022-01-27 | $11.36 | $17.87 | 3,200 |
| 2022-01-26 | $11.36 | $17.87 | 0 |
| 2022-01-25 | $11.36 | $17.87 | 500 |
| 2022-01-24 | $11.58 | $18.22 | 0 |
| 2022-01-21 | $11.58 | $18.22 | 0 |
| 2022-01-20 | $11.58 | $18.22 | 700 |
| 2022-01-19 | $11.19 | $17.61 | 0 |
| 2022-01-18 | $11.19 | $17.61 | 7,200 |
| 2022-01-14 | $11.30 | $17.78 | 300 |
| 2022-01-13 | $10.97 | $17.26 | 0 |
| 2022-01-12 | $10.97 | $17.26 | 100 |
| 2022-01-11 | $10.97 | $17.26 | 14,700 |
| 2022-01-10 | $10.90 | $17.15 | 32,600 |
| 2022-01-07 | $10.65 | $16.76 | 0 |
| 2022-01-06 | $10.65 | $16.76 | 0 |
| 2022-01-05 | $10.65 | $16.76 | 6,100 |
| 2022-01-04 | $10.36 | $16.30 | 0 |
| 2022-01-03 | $10.36 | $16.30 | 0 |