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
- 2010-02-22 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 | $12.35 | $17.70 | 1,500 |
| 2022-12-29 | $12.13 | $17.39 | 900 |
| 2022-12-28 | $12.18 | $17.46 | 130,100 |
| 2022-12-27 | $12.03 | $17.25 | 4,300 |
| 2022-12-23 | $12.59 | $18.05 | 1,800 |
| 2022-12-22 | $12.59 | $18.05 | 1,900 |
| 2022-12-21 | $11.99 | $17.19 | 2,400 |
| 2022-12-20 | $11.82 | $16.94 | 2,300 |
| 2022-12-19 | $12.09 | $17.33 | 9,100 |
| 2022-12-16 | $11.83 | $16.96 | 5,400 |
| 2022-12-15 | $11.65 | $16.70 | 10,100 |
| 2022-12-14 | $11.87 | $17.02 | 2,100 |
| 2022-12-13 | $12.06 | $17.29 | 1,500 |
| 2022-12-12 | $11.80 | $16.92 | 4,700 |
| 2022-12-09 | $11.97 | $17.16 | 4,600 |
| 2022-12-08 | $11.71 | $16.79 | 18,500 |
| 2022-12-07 | $11.56 | $16.57 | 3,600 |
| 2022-12-06 | $12.00 | $17.20 | 2,500 |
| 2022-12-05 | $11.85 | $16.99 | 12,900 |
| 2022-12-02 | $11.70 | $16.77 | 6,300 |
| 2022-12-01 | $11.81 | $16.93 | 6,400 |
| 2022-11-30 | $11.99 | $17.19 | 500 |
| 2022-11-29 | $11.91 | $17.07 | 153,100 |
| 2022-11-28 | $12.04 | $17.26 | 4,400 |
| 2022-11-25 | $12.13 | $17.39 | 4,200 |
| 2022-11-23 | $11.80 | $16.92 | 4,800 |
| 2022-11-22 | $11.81 | $16.93 | 1,900 |
| 2022-11-21 | $11.53 | $16.53 | 6,300 |
| 2022-11-18 | $11.55 | $16.56 | 152,800 |
| 2022-11-17 | $11.22 | $16.08 | 5,000 |
| 2022-11-16 | $11.40 | $16.34 | 4,100 |
| 2022-11-15 | $11.50 | $16.49 | 2,000,700 |
| 2022-11-14 | $11.44 | $16.40 | 11,900 |
| 2022-11-11 | $11.08 | $15.88 | 409,300 |
| 2022-11-10 | $10.88 | $15.60 | 1,900 |
| 2022-11-09 | $10.70 | $15.34 | 4,200 |
| 2022-11-08 | $10.92 | $15.65 | 23,900 |
| 2022-11-07 | $11.24 | $16.11 | 13,500 |
| 2022-11-04 | $10.67 | $15.30 | 4,600 |
| 2022-11-03 | $10.26 | $14.71 | 9,100 |
| 2022-11-02 | $9.57 | $13.72 | 6,700 |
| 2022-11-01 | $9.80 | $14.05 | 1,600 |
| 2022-10-31 | $9.56 | $13.70 | 15,200 |
| 2022-10-28 | $9.56 | $13.70 | 14,600 |
| 2022-10-27 | $9.61 | $13.78 | 9,500 |
| 2022-10-26 | $9.63 | $13.80 | 3,700 |
| 2022-10-25 | $9.74 | $13.96 | 3,200 |
| 2022-10-24 | $9.40 | $13.48 | 15,100 |
| 2022-10-21 | $9.22 | $13.22 | 6,200 |
| 2022-10-20 | $9.55 | $13.69 | 4,000 |
| 2022-10-19 | $9.01 | $12.92 | 7,500 |
| 2022-10-18 | $9.19 | $13.17 | 3,300 |
| 2022-10-17 | $9.37 | $13.43 | 8,800 |
| 2022-10-14 | $9.13 | $13.09 | 5,400 |
| 2022-10-13 | $8.60 | $12.33 | 7,200 |
| 2022-10-12 | $8.34 | $11.96 | 30,700 |
| 2022-10-11 | $8.33 | $11.94 | 5,600 |
| 2022-10-10 | $8.81 | $12.63 | 8,300 |
| 2022-10-07 | $8.50 | $12.18 | 12,200 |
| 2022-10-06 | $9.06 | $12.99 | 9,400 |
| 2022-10-05 | $8.90 | $12.76 | 6,800 |
| 2022-10-04 | $9.09 | $13.03 | 3,500 |
| 2022-10-03 | $8.77 | $12.57 | 16,600 |
| 2022-09-30 | $8.30 | $11.90 | 6,100 |
| 2022-09-29 | $8.15 | $11.68 | 6,400 |
| 2022-09-28 | $8.04 | $11.53 | 4,600 |
| 2022-09-27 | $8.39 | $12.03 | 6,400 |
| 2022-09-26 | $8.77 | $12.57 | 14,900 |
| 2022-09-23 | $8.88 | $12.73 | 6,800 |
| 2022-09-22 | $9.40 | $13.48 | 6,300 |
| 2022-09-21 | $9.40 | $13.48 | 5,400 |
| 2022-09-20 | $9.58 | $13.73 | 2,900 |
| 2022-09-19 | $9.75 | $13.98 | 23,900 |
| 2022-09-16 | $9.51 | $13.63 | 4,100 |
| 2022-09-15 | $9.57 | $13.72 | 4,500 |
| 2022-09-14 | $9.53 | $13.66 | 4,400 |
| 2022-09-13 | $9.33 | $13.37 | 1,100 |
| 2022-09-12 | $9.43 | $13.52 | 4,800 |
| 2022-09-09 | $9.24 | $13.25 | 6,400 |
| 2022-09-08 | $8.71 | $12.49 | 6,900 |
| 2022-09-07 | $8.76 | $12.56 | 1,700 |
| 2022-09-06 | $8.34 | $11.96 | 16,500 |
| 2022-09-02 | $8.94 | $12.82 | 32,500 |
| 2022-09-01 | $8.35 | $11.97 | 21,300 |
| 2022-08-31 | $8.71 | $12.49 | 5,400 |
| 2022-08-30 | $8.69 | $12.46 | 9,300 |
| 2022-08-29 | $8.63 | $12.37 | 10,000 |
| 2022-08-26 | $8.68 | $12.44 | 3,900 |
| 2022-08-25 | $8.67 | $12.43 | 3,900 |
| 2022-08-24 | $8.79 | $12.60 | 1,700 |
| 2022-08-23 | $8.78 | $12.59 | 2,900 |
| 2022-08-22 | $8.70 | $12.47 | 10,800 |
| 2022-08-19 | $9.26 | $13.27 | 8,300 |
| 2022-08-18 | $9.30 | $13.33 | 3,900 |
| 2022-08-17 | $9.29 | $13.32 | 2,100 |
| 2022-08-16 | $9.83 | $14.09 | 2,600 |
| 2022-08-15 | $9.45 | $13.55 | 5,900 |
| 2022-08-12 | $9.90 | $14.19 | 2,000 |
| 2022-08-11 | $9.69 | $13.89 | 5,700 |
| 2022-08-10 | $9.69 | $13.89 | 2,600 |
| 2022-08-09 | $9.71 | $13.92 | 2,400 |
| 2022-08-08 | $9.45 | $13.55 | 9,700 |
| 2022-08-05 | $9.39 | $13.21 | 16,600 |
| 2022-08-04 | $9.66 | $13.59 | 4,600 |
| 2022-08-03 | $9.51 | $13.38 | 4,500 |
| 2022-08-02 | $9.49 | $13.35 | 2,300 |
| 2022-08-01 | $9.47 | $13.33 | 12,800 |
| 2022-07-29 | $9.53 | $13.41 | 9,000 |
| 2022-07-28 | $9.42 | $13.26 | 8,900 |
| 2022-07-27 | $9.04 | $12.72 | 4,000 |
| 2022-07-26 | $9.29 | $13.07 | 17,600 |
| 2022-07-25 | $9.22 | $12.97 | 8,900 |
| 2022-07-22 | $9.13 | $12.85 | 24,600 |
| 2022-07-21 | $9.15 | $12.88 | 2,400 |
| 2022-07-20 | $9.11 | $12.82 | 5,200 |
| 2022-07-19 | $9.09 | $12.79 | 8,400 |
| 2022-07-18 | $9.12 | $12.83 | 14,900 |
| 2022-07-15 | $8.66 | $12.19 | 21,600 |
| 2022-07-14 | $8.54 | $12.02 | 2,200 |
| 2022-07-13 | $9.01 | $12.68 | 2,600 |
| 2022-07-12 | $9.38 | $13.20 | 4,900 |
| 2022-07-11 | $9.23 | $12.99 | 4,300 |
| 2022-07-08 | $9.48 | $13.34 | 5,500 |
| 2022-07-07 | $9.47 | $13.33 | 2,500 |
| 2022-07-06 | $9.39 | $13.21 | 4,800 |
| 2022-07-05 | $9.15 | $12.88 | 14,200 |
| 2022-07-01 | $9.59 | $13.49 | 11,100 |
| 2022-06-30 | $9.64 | $13.56 | 5,000 |
| 2022-06-29 | $9.94 | $13.99 | 14,700 |
| 2022-06-28 | $10.58 | $14.89 | 21,800 |
| 2022-06-27 | $10.69 | $15.04 | 24,400 |
| 2022-06-24 | $10.08 | $14.18 | 5,900 |
| 2022-06-23 | $9.95 | $14.00 | 5,600 |
| 2022-06-22 | $10.40 | $14.63 | 1,700 |
| 2022-06-21 | $10.34 | $14.55 | 7,200 |
| 2022-06-17 | $9.95 | $14.00 | 6,200 |
| 2022-06-16 | $10.00 | $14.07 | 409,700 |
| 2022-06-15 | $10.76 | $15.14 | 9,300 |
| 2022-06-14 | $9.84 | $13.85 | 26,400 |
| 2022-06-13 | $9.55 | $13.44 | 18,500 |
| 2022-06-10 | $10.01 | $14.09 | 3,900 |
| 2022-06-09 | $10.61 | $14.93 | 5,800 |
| 2022-06-08 | $11.45 | $16.11 | 900 |
| 2022-06-07 | $10.92 | $15.37 | 3,200 |
| 2022-06-06 | $10.96 | $15.42 | 13,600 |
| 2022-06-03 | $10.97 | $15.44 | 13,300 |
| 2022-06-02 | $11.35 | $15.97 | 12,700 |
| 2022-06-01 | $10.99 | $15.46 | 6,200 |
| 2022-05-31 | $11.46 | $16.13 | 8,400 |
| 2022-05-27 | $10.79 | $15.18 | 4,300 |
| 2022-05-26 | $10.96 | $15.42 | 7,200 |
| 2022-05-25 | $10.51 | $14.79 | 5,300 |
| 2022-05-24 | $10.47 | $14.73 | 17,800 |
| 2022-05-23 | $10.36 | $14.58 | 6,000 |
| 2022-05-20 | $9.75 | $13.72 | 5,000 |
| 2022-05-19 | $10.18 | $14.32 | 4,800 |
| 2022-05-18 | $9.76 | $13.73 | 5,600 |
| 2022-05-17 | $10.28 | $14.47 | 2,800 |
| 2022-05-16 | $9.45 | $13.30 | 9,200 |
| 2022-05-13 | $9.58 | $13.48 | 20,600 |
| 2022-05-12 | $9.05 | $12.73 | 9,000 |
| 2022-05-11 | $9.36 | $13.17 | 4,300 |
| 2022-05-10 | $9.13 | $12.85 | 6,800 |
| 2022-05-09 | $8.99 | $12.31 | 14,000 |
| 2022-05-06 | $9.07 | $12.41 | 6,300 |
| 2022-05-05 | $9.42 | $12.89 | 8,900 |
| 2022-05-04 | $9.37 | $12.83 | 4,500 |
| 2022-05-03 | $9.59 | $13.13 | 5,500 |
| 2022-05-02 | $9.49 | $12.99 | 16,100 |
| 2022-04-29 | $9.39 | $12.85 | 10,400 |
| 2022-04-28 | $9.46 | $12.95 | 4,200 |
| 2022-04-27 | $9.35 | $12.80 | 3,600 |
| 2022-04-26 | $10.01 | $13.10 | 12,200 |
| 2022-04-25 | $10.23 | $13.39 | 6,400 |
| 2022-04-22 | $10.26 | $13.43 | 4,500 |
| 2022-04-21 | $10.68 | $13.98 | 503,900 |
| 2022-04-20 | $10.43 | $13.65 | 114,300 |
| 2022-04-19 | $10.19 | $13.34 | 3,100 |
| 2022-04-18 | $10.53 | $13.79 | 10,900 |
| 2022-04-14 | $10.03 | $13.13 | 3,800 |
| 2022-04-13 | $9.98 | $13.07 | 5,400 |
| 2022-04-12 | $10.29 | $13.47 | 1,900 |
| 2022-04-11 | $10.09 | $13.21 | 4,100 |
| 2022-04-08 | $10.19 | $13.34 | 4,400 |
| 2022-04-07 | $9.94 | $13.01 | 2,300 |
| 2022-04-06 | $9.97 | $13.05 | 5,900 |
| 2022-04-05 | $10.38 | $13.59 | 2,900 |
| 2022-04-04 | $10.85 | $14.20 | 1,800 |
| 2022-04-01 | $10.80 | $14.14 | 2,000 |
| 2022-03-31 | $10.81 | $14.15 | 700 |
| 2022-03-30 | $10.69 | $13.99 | 3,900 |
| 2022-03-29 | $10.90 | $14.27 | 11,100 |
| 2022-03-28 | $10.42 | $13.64 | 2,400 |
| 2022-03-25 | $10.26 | $13.43 | 15,100 |
| 2022-03-24 | $10.24 | $13.41 | 2,900 |
| 2022-03-23 | $10.78 | $14.11 | 3,900 |
| 2022-03-22 | $10.92 | $14.30 | 4,400 |
| 2022-03-21 | $10.55 | $13.81 | 9,000 |
| 2022-03-18 | $10.63 | $13.92 | 3,300 |
| 2022-03-17 | $10.22 | $13.38 | 4,700 |
| 2022-03-16 | $10.32 | $13.51 | 5,400 |
| 2022-03-15 | $10.08 | $13.20 | 2,600 |
| 2022-03-14 | $9.74 | $12.75 | 902,100 |
| 2022-03-11 | $9.25 | $12.11 | 4,800 |
| 2022-03-10 | $10.14 | $13.27 | 1,700 |
| 2022-03-09 | $10.35 | $13.55 | 3,300 |
| 2022-03-08 | $9.49 | $12.42 | 4,900 |
| 2022-03-07 | $9.05 | $11.85 | 7,900 |
| 2022-03-04 | $9.65 | $12.63 | 254,000 |
| 2022-03-03 | $11.22 | $14.69 | 500 |
| 2022-03-02 | $11.15 | $14.60 | 800 |
| 2022-03-01 | $10.50 | $13.75 | 2,600 |
| 2022-02-28 | $11.46 | $15.00 | 1,700 |
| 2022-02-25 | $12.44 | $16.29 | 2,200 |
| 2022-02-24 | $12.73 | $16.67 | 3,200 |
| 2022-02-23 | $14.01 | $18.34 | 5,200 |
| 2022-02-22 | $13.73 | $17.97 | 1,400 |
| 2022-02-18 | $14.54 | $19.04 | 1,700 |
| 2022-02-17 | $14.74 | $19.30 | 3,700 |
| 2022-02-16 | $14.32 | $18.75 | 5,100 |
| 2022-02-15 | $14.56 | $19.06 | 5,900 |
| 2022-02-14 | $14.83 | $19.41 | 7,200 |
| 2022-02-11 | $14.77 | $19.34 | 2,100 |
| 2022-02-10 | $15.85 | $20.75 | 3,300 |
| 2022-02-09 | $16.12 | $21.10 | 2,100 |
| 2022-02-08 | $15.76 | $20.63 | 3,800 |
| 2022-02-07 | $15.54 | $20.34 | 2,000 |
| 2022-02-04 | $14.74 | $19.30 | 2,900 |
| 2022-02-03 | $15.32 | $20.06 | 5,300 |
| 2022-02-02 | $15.54 | $20.34 | 64,800 |
| 2022-02-01 | $15.15 | $19.83 | 5,600 |
| 2022-01-31 | $14.92 | $19.53 | 9,400 |
| 2022-01-28 | $14.69 | $19.23 | 3,300 |
| 2022-01-27 | $14.82 | $19.40 | 4,700 |
| 2022-01-26 | $14.97 | $19.60 | 123,800 |
| 2022-01-25 | $14.41 | $18.86 | 5,100 |
| 2022-01-24 | $14.15 | $18.52 | 17,100 |
| 2022-01-21 | $14.73 | $19.28 | 242,700 |
| 2022-01-20 | $15.06 | $19.72 | 3,000 |
| 2022-01-19 | $15.25 | $19.96 | 1,800 |
| 2022-01-18 | $15.36 | $20.11 | 11,200 |
| 2022-01-14 | $15.12 | $19.79 | 251,800 |
| 2022-01-13 | $15.67 | $20.51 | 3,700 |
| 2022-01-12 | $15.14 | $19.82 | 1,700 |
| 2022-01-11 | $15.00 | $19.64 | 2,700 |
| 2022-01-10 | $15.00 | $19.64 | 4,800 |
| 2022-01-07 | $14.65 | $19.18 | 2,900 |
| 2022-01-06 | $14.75 | $19.31 | 4,800 |
| 2022-01-05 | $14.35 | $18.79 | 12,200 |
| 2022-01-04 | $14.51 | $19.00 | 3,300 |
| 2022-01-03 | $13.85 | $18.13 | 3,800 |