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
- 2018-06-14 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 | $8.64 | $8.64 | 913,700 |
| 2022-12-29 | $8.84 | $8.84 | 767,100 |
| 2022-12-28 | $7.89 | $7.89 | 1,034,000 |
| 2022-12-27 | $8.50 | $8.50 | 586,400 |
| 2022-12-23 | $8.38 | $8.38 | 876,100 |
| 2022-12-22 | $8.00 | $8.00 | 486,100 |
| 2022-12-21 | $8.08 | $8.08 | 1,092,700 |
| 2022-12-20 | $8.00 | $8.00 | 1,298,000 |
| 2022-12-19 | $8.64 | $8.64 | 1,127,700 |
| 2022-12-16 | $9.83 | $9.83 | 617,400 |
| 2022-12-15 | $9.13 | $9.13 | 580,400 |
| 2022-12-14 | $9.65 | $9.65 | 664,200 |
| 2022-12-13 | $9.99 | $9.99 | 481,800 |
| 2022-12-12 | $10.29 | $10.29 | 377,600 |
| 2022-12-09 | $11.35 | $11.35 | 463,500 |
| 2022-12-08 | $11.31 | $11.31 | 919,100 |
| 2022-12-07 | $12.77 | $12.77 | 715,200 |
| 2022-12-06 | $13.52 | $13.52 | 1,335,900 |
| 2022-12-05 | $15.64 | $15.64 | 1,403,900 |
| 2022-12-02 | $15.47 | $15.47 | 988,900 |
| 2022-12-01 | $14.52 | $14.52 | 420,400 |
| 2022-11-30 | $13.00 | $13.00 | 192,200 |
| 2022-11-29 | $12.70 | $12.70 | 223,700 |
| 2022-11-28 | $12.85 | $12.85 | 308,100 |
| 2022-11-25 | $13.25 | $13.25 | 87,900 |
| 2022-11-23 | $13.29 | $13.29 | 774,100 |
| 2022-11-22 | $12.90 | $12.90 | 300,000 |
| 2022-11-21 | $12.81 | $12.81 | 489,100 |
| 2022-11-18 | $12.98 | $12.98 | 422,600 |
| 2022-11-17 | $13.61 | $13.61 | 464,100 |
| 2022-11-16 | $14.25 | $14.25 | 578,600 |
| 2022-11-15 | $14.25 | $14.25 | 513,900 |
| 2022-11-14 | $13.89 | $13.89 | 728,500 |
| 2022-11-11 | $13.60 | $13.60 | 321,800 |
| 2022-11-10 | $13.20 | $13.20 | 405,800 |
| 2022-11-09 | $12.65 | $12.65 | 599,600 |
| 2022-11-08 | $12.18 | $12.18 | 240,600 |
| 2022-11-07 | $11.78 | $11.78 | 271,700 |
| 2022-11-04 | $12.25 | $12.25 | 241,900 |
| 2022-11-03 | $12.06 | $12.06 | 452,800 |
| 2022-11-02 | $11.45 | $11.45 | 203,900 |
| 2022-11-01 | $11.74 | $11.74 | 197,100 |
| 2022-10-31 | $11.88 | $11.88 | 768,300 |
| 2022-10-28 | $11.21 | $11.21 | 239,400 |
| 2022-10-27 | $11.05 | $11.05 | 162,500 |
| 2022-10-26 | $11.26 | $11.26 | 269,900 |
| 2022-10-25 | $11.25 | $11.25 | 391,900 |
| 2022-10-24 | $11.00 | $11.00 | 549,300 |
| 2022-10-21 | $11.66 | $11.66 | 230,800 |
| 2022-10-20 | $11.73 | $11.73 | 637,300 |
| 2022-10-19 | $11.24 | $11.24 | 911,400 |
| 2022-10-18 | $10.85 | $10.85 | 535,900 |
| 2022-10-17 | $10.20 | $10.20 | 310,700 |
| 2022-10-14 | $9.87 | $9.87 | 351,000 |
| 2022-10-13 | $10.17 | $10.17 | 437,600 |
| 2022-10-12 | $10.16 | $10.16 | 629,700 |
| 2022-10-11 | $10.15 | $10.15 | 1,294,200 |
| 2022-10-10 | $12.20 | $12.20 | 517,600 |
| 2022-10-07 | $13.25 | $13.25 | 3,198,600 |
| 2022-10-06 | $13.15 | $13.15 | 2,206,800 |
| 2022-10-05 | $10.09 | $10.09 | 130,000 |
| 2022-10-04 | $10.35 | $10.35 | 255,700 |
| 2022-10-03 | $10.40 | $10.40 | 258,600 |
| 2022-09-30 | $9.37 | $9.37 | 353,900 |
| 2022-09-29 | $9.27 | $9.27 | 204,200 |
| 2022-09-28 | $9.69 | $9.69 | 337,600 |
| 2022-09-27 | $9.39 | $9.39 | 189,700 |
| 2022-09-26 | $9.59 | $9.59 | 217,400 |
| 2022-09-23 | $9.99 | $9.99 | 390,600 |
| 2022-09-22 | $10.65 | $10.65 | 233,700 |
| 2022-09-21 | $11.25 | $11.25 | 99,300 |
| 2022-09-20 | $11.02 | $11.02 | 143,900 |
| 2022-09-19 | $11.05 | $11.05 | 203,100 |
| 2022-09-16 | $11.15 | $11.15 | 179,200 |
| 2022-09-15 | $11.17 | $11.17 | 224,600 |
| 2022-09-14 | $11.50 | $11.50 | 308,100 |
| 2022-09-13 | $11.33 | $11.33 | 292,500 |
| 2022-09-12 | $12.12 | $12.12 | 416,700 |
| 2022-09-09 | $12.75 | $12.75 | 184,000 |
| 2022-09-08 | $12.56 | $12.56 | 195,700 |
| 2022-09-07 | $12.57 | $12.57 | 173,800 |
| 2022-09-06 | $12.78 | $12.78 | 176,500 |
| 2022-09-02 | $12.96 | $12.96 | 152,700 |
| 2022-09-01 | $12.92 | $12.92 | 194,200 |
| 2022-08-31 | $13.41 | $13.41 | 396,900 |
| 2022-08-30 | $13.06 | $13.06 | 3,728,200 |
| 2022-08-29 | $13.69 | $13.69 | 283,300 |
| 2022-08-26 | $13.26 | $13.26 | 535,100 |
| 2022-08-25 | $13.55 | $13.55 | 620,400 |
| 2022-08-24 | $12.36 | $12.36 | 414,300 |
| 2022-08-23 | $11.53 | $11.53 | 207,200 |
| 2022-08-22 | $11.13 | $11.13 | 186,600 |
| 2022-08-19 | $11.00 | $11.00 | 226,300 |
| 2022-08-18 | $10.98 | $10.98 | 429,800 |
| 2022-08-17 | $10.47 | $10.47 | 323,900 |
| 2022-08-16 | $11.07 | $11.07 | 359,800 |
| 2022-08-15 | $11.05 | $11.05 | 440,800 |
| 2022-08-12 | $11.09 | $11.09 | 305,400 |
| 2022-08-11 | $10.82 | $10.82 | 457,000 |
| 2022-08-10 | $10.42 | $10.42 | 205,800 |
| 2022-08-09 | $10.13 | $10.13 | 200,500 |
| 2022-08-08 | $10.10 | $10.10 | 393,800 |
| 2022-08-05 | $10.00 | $10.00 | 631,300 |
| 2022-08-04 | $9.40 | $9.40 | 447,400 |
| 2022-08-03 | $9.71 | $9.71 | 368,400 |
| 2022-08-02 | $9.58 | $9.58 | 358,900 |
| 2022-08-01 | $9.20 | $9.20 | 307,300 |
| 2022-07-29 | $9.19 | $9.19 | 426,200 |
| 2022-07-28 | $9.12 | $9.12 | 414,700 |
| 2022-07-27 | $9.32 | $9.32 | 403,600 |
| 2022-07-26 | $9.60 | $9.60 | 469,500 |
| 2022-07-25 | $10.15 | $10.15 | 3,914,100 |
| 2022-07-22 | $10.30 | $10.30 | 403,300 |
| 2022-07-21 | $10.46 | $10.46 | 568,400 |
| 2022-07-20 | $9.86 | $9.86 | 688,800 |
| 2022-07-19 | $9.72 | $9.72 | 451,900 |
| 2022-07-18 | $9.64 | $9.64 | 314,300 |
| 2022-07-15 | $9.50 | $9.50 | 354,600 |
| 2022-07-14 | $9.46 | $9.46 | 428,400 |
| 2022-07-13 | $9.10 | $9.10 | 350,000 |
| 2022-07-12 | $9.00 | $9.00 | 174,700 |
| 2022-07-11 | $8.95 | $8.95 | 162,000 |
| 2022-07-08 | $9.27 | $9.27 | 170,900 |
| 2022-07-07 | $9.47 | $9.47 | 240,400 |
| 2022-07-06 | $9.17 | $9.17 | 351,500 |
| 2022-07-05 | $8.98 | $8.98 | 536,400 |
| 2022-07-01 | $7.97 | $7.97 | 268,200 |
| 2022-06-30 | $8.00 | $8.00 | 393,200 |
| 2022-06-29 | $8.20 | $8.20 | 239,600 |
| 2022-06-28 | $8.60 | $8.60 | 387,000 |
| 2022-06-27 | $8.82 | $8.82 | 667,300 |
| 2022-06-24 | $8.52 | $8.52 | 327,700 |
| 2022-06-23 | $8.47 | $8.47 | 494,800 |
| 2022-06-22 | $8.75 | $8.75 | 975,700 |
| 2022-06-21 | $8.76 | $8.76 | 439,000 |
| 2022-06-17 | $9.01 | $9.01 | 295,300 |
| 2022-06-16 | $9.16 | $9.16 | 282,500 |
| 2022-06-15 | $9.50 | $9.50 | 301,300 |
| 2022-06-14 | $9.40 | $9.40 | 484,600 |
| 2022-06-13 | $10.08 | $10.08 | 472,000 |
| 2022-06-10 | $10.98 | $10.98 | 213,700 |
| 2022-06-09 | $11.15 | $11.15 | 131,300 |
| 2022-06-08 | $11.35 | $11.35 | 264,400 |
| 2022-06-07 | $11.32 | $11.32 | 148,700 |
| 2022-06-06 | $11.33 | $11.33 | 209,100 |
| 2022-06-03 | $11.04 | $11.04 | 532,500 |
| 2022-06-02 | $11.32 | $11.32 | 195,100 |
| 2022-06-01 | $11.00 | $11.00 | 291,600 |
| 2022-05-31 | $11.20 | $11.20 | 235,900 |
| 2022-05-27 | $11.32 | $11.32 | 541,200 |
| 2022-05-26 | $11.60 | $11.60 | 249,200 |
| 2022-05-25 | $11.85 | $11.85 | 291,100 |
| 2022-05-24 | $12.09 | $12.09 | 206,700 |
| 2022-05-23 | $12.75 | $12.75 | 121,800 |
| 2022-05-20 | $13.00 | $13.00 | 207,300 |
| 2022-05-19 | $12.17 | $12.17 | 190,600 |
| 2022-05-18 | $11.67 | $11.67 | 343,200 |
| 2022-05-17 | $12.19 | $12.19 | 282,300 |
| 2022-05-16 | $12.82 | $12.82 | 231,700 |
| 2022-05-13 | $13.12 | $13.12 | 470,400 |
| 2022-05-12 | $12.43 | $12.43 | 294,300 |
| 2022-05-11 | $11.76 | $11.76 | 362,100 |
| 2022-05-10 | $11.71 | $11.71 | 423,900 |
| 2022-05-09 | $12.04 | $12.04 | 559,800 |
| 2022-05-06 | $13.13 | $13.13 | 630,500 |
| 2022-05-05 | $11.95 | $11.95 | 935,700 |
| 2022-05-04 | $12.82 | $12.82 | 573,000 |
| 2022-05-03 | $13.04 | $13.04 | 318,400 |
| 2022-05-02 | $13.71 | $13.71 | 560,400 |
| 2022-04-29 | $14.05 | $14.05 | 209,300 |
| 2022-04-28 | $14.91 | $14.91 | 603,800 |
| 2022-04-27 | $14.46 | $14.46 | 448,200 |
| 2022-04-26 | $15.64 | $15.64 | 122,100 |
| 2022-04-25 | $15.70 | $15.70 | 197,400 |
| 2022-04-22 | $15.80 | $15.80 | 242,000 |
| 2022-04-21 | $16.15 | $16.15 | 267,000 |
| 2022-04-20 | $16.40 | $16.40 | 158,900 |
| 2022-04-19 | $16.65 | $16.65 | 161,200 |
| 2022-04-18 | $16.16 | $16.16 | 390,500 |
| 2022-04-14 | $16.62 | $16.62 | 188,700 |
| 2022-04-13 | $16.76 | $16.76 | 288,400 |
| 2022-04-12 | $16.40 | $16.40 | 333,400 |
| 2022-04-11 | $17.09 | $17.09 | 382,500 |
| 2022-04-08 | $17.67 | $17.67 | 156,900 |
| 2022-04-07 | $17.75 | $17.75 | 274,400 |
| 2022-04-06 | $18.04 | $18.04 | 241,300 |
| 2022-04-05 | $18.56 | $18.56 | 371,800 |
| 2022-04-04 | $18.97 | $18.97 | 206,700 |
| 2022-04-01 | $19.09 | $19.09 | 516,600 |
| 2022-03-31 | $18.65 | $18.65 | 173,100 |
| 2022-03-30 | $18.06 | $18.06 | 439,200 |
| 2022-03-29 | $17.42 | $17.42 | 339,500 |
| 2022-03-28 | $17.32 | $17.32 | 458,400 |
| 2022-03-25 | $17.54 | $17.54 | 640,300 |
| 2022-03-24 | $17.34 | $17.34 | 427,300 |
| 2022-03-23 | $17.45 | $17.45 | 202,700 |
| 2022-03-22 | $17.85 | $17.85 | 150,700 |
| 2022-03-21 | $18.22 | $18.22 | 186,500 |
| 2022-03-18 | $18.05 | $18.05 | 3,784,100 |
| 2022-03-17 | $17.40 | $17.40 | 214,800 |
| 2022-03-16 | $16.99 | $16.99 | 218,900 |
| 2022-03-15 | $16.18 | $16.18 | 337,300 |
| 2022-03-14 | $15.28 | $15.28 | 234,900 |
| 2022-03-11 | $15.61 | $15.61 | 229,900 |
| 2022-03-10 | $16.02 | $16.02 | 237,300 |
| 2022-03-09 | $15.70 | $15.70 | 320,900 |
| 2022-03-08 | $15.51 | $15.51 | 749,000 |
| 2022-03-07 | $15.35 | $15.35 | 642,700 |
| 2022-03-04 | $16.52 | $16.52 | 405,900 |
| 2022-03-03 | $17.30 | $17.30 | 364,100 |
| 2022-03-02 | $17.77 | $17.77 | 325,600 |
| 2022-03-01 | $18.52 | $18.52 | 642,300 |
| 2022-02-28 | $19.12 | $19.12 | 275,100 |
| 2022-02-25 | $18.99 | $18.99 | 330,400 |
| 2022-02-24 | $19.65 | $19.65 | 332,700 |
| 2022-02-23 | $19.54 | $19.54 | 341,900 |
| 2022-02-22 | $20.30 | $20.30 | 366,900 |
| 2022-02-18 | $21.27 | $21.27 | 266,100 |
| 2022-02-17 | $21.65 | $21.65 | 434,400 |
| 2022-02-16 | $21.99 | $21.99 | 250,800 |
| 2022-02-15 | $21.77 | $21.77 | 446,800 |
| 2022-02-14 | $20.99 | $20.99 | 218,700 |
| 2022-02-11 | $20.61 | $20.61 | 540,700 |
| 2022-02-10 | $20.32 | $20.32 | 811,400 |
| 2022-02-09 | $20.33 | $20.33 | 402,000 |
| 2022-02-08 | $19.01 | $19.01 | 317,800 |
| 2022-02-07 | $19.15 | $19.15 | 475,200 |
| 2022-02-04 | $18.50 | $18.50 | 715,800 |
| 2022-02-03 | $17.24 | $17.24 | 228,700 |
| 2022-02-02 | $18.00 | $18.00 | 442,000 |
| 2022-02-01 | $18.59 | $18.59 | 419,800 |
| 2022-01-31 | $17.65 | $17.65 | 506,700 |
| 2022-01-28 | $17.05 | $17.05 | 555,400 |
| 2022-01-27 | $17.38 | $17.38 | 331,800 |
| 2022-01-26 | $18.11 | $18.11 | 285,000 |
| 2022-01-25 | $18.43 | $18.43 | 381,800 |
| 2022-01-24 | $18.75 | $18.75 | 896,800 |
| 2022-01-21 | $19.08 | $19.08 | 437,700 |
| 2022-01-20 | $19.47 | $19.47 | 430,200 |
| 2022-01-19 | $20.80 | $20.80 | 321,200 |
| 2022-01-18 | $20.30 | $20.30 | 237,800 |
| 2022-01-14 | $20.32 | $20.32 | 342,400 |
| 2022-01-13 | $20.23 | $20.23 | 363,100 |
| 2022-01-12 | $20.80 | $20.80 | 384,600 |
| 2022-01-11 | $20.89 | $20.89 | 204,300 |
| 2022-01-10 | $20.83 | $20.83 | 302,000 |
| 2022-01-07 | $20.84 | $20.84 | 380,300 |
| 2022-01-06 | $20.36 | $20.36 | 246,200 |
| 2022-01-05 | $20.33 | $20.33 | 762,000 |
| 2022-01-04 | $21.62 | $21.62 | 358,500 |
| 2022-01-03 | $22.67 | $22.67 | 423,300 |