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
- 2012-08-03 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 | $12.31 | $14.30 | 0 |
| 2022-12-29 | $12.31 | $14.30 | 7,600 |
| 2022-12-28 | $12.03 | $13.97 | 24,400 |
| 2022-12-27 | $12.18 | $14.14 | 0 |
| 2022-12-23 | $12.18 | $14.14 | 2,000 |
| 2022-12-22 | $12.68 | $14.72 | 400 |
| 2022-12-21 | $12.68 | $14.72 | 0 |
| 2022-12-20 | $12.68 | $14.72 | 2,800 |
| 2022-12-19 | $12.31 | $14.30 | 10,000 |
| 2022-12-16 | $12.65 | $14.69 | 1,200 |
| 2022-12-15 | $12.55 | $14.58 | 0 |
| 2022-12-14 | $12.55 | $14.58 | 0 |
| 2022-12-13 | $12.55 | $14.58 | 0 |
| 2022-12-12 | $12.55 | $14.58 | 6,400 |
| 2022-12-09 | $12.63 | $14.66 | 1,200 |
| 2022-12-08 | $12.50 | $14.52 | 0 |
| 2022-12-07 | $12.50 | $14.52 | 2,400 |
| 2022-12-06 | $12.63 | $14.66 | 4,800 |
| 2022-12-05 | $12.68 | $14.72 | 36,800 |
| 2022-12-02 | $12.63 | $14.66 | 0 |
| 2022-12-01 | $12.63 | $14.66 | 0 |
| 2022-11-30 | $12.63 | $14.66 | 1,600 |
| 2022-11-29 | $12.58 | $14.60 | 8,000 |
| 2022-11-28 | $12.70 | $14.75 | 1,200 |
| 2022-11-25 | $12.45 | $14.46 | 400 |
| 2022-11-23 | $12.45 | $14.46 | 0 |
| 2022-11-22 | $12.45 | $14.46 | 0 |
| 2022-11-21 | $12.45 | $14.46 | 800 |
| 2022-11-18 | $12.21 | $14.18 | 0 |
| 2022-11-17 | $12.21 | $14.18 | 0 |
| 2022-11-16 | $12.21 | $14.18 | 12,000 |
| 2022-11-15 | $12.21 | $14.18 | 0 |
| 2022-11-14 | $12.21 | $14.18 | 1,600 |
| 2022-11-11 | $11.97 | $13.90 | 0 |
| 2022-11-10 | $11.97 | $13.90 | 2,000 |
| 2022-11-09 | $11.70 | $13.59 | 0 |
| 2022-11-08 | $11.70 | $13.59 | 1,200 |
| 2022-11-07 | $11.44 | $13.28 | 0 |
| 2022-11-04 | $11.44 | $13.28 | 0 |
| 2022-11-03 | $11.44 | $13.28 | 7,600 |
| 2022-11-02 | $11.79 | $13.69 | 3,600 |
| 2022-11-01 | $11.56 | $13.43 | 1,600 |
| 2022-10-31 | $12.13 | $14.08 | 2,000 |
| 2022-10-28 | $12.55 | $14.58 | 0 |
| 2022-10-27 | $12.55 | $14.58 | 0 |
| 2022-10-26 | $12.55 | $14.58 | 0 |
| 2022-10-25 | $12.55 | $14.58 | 7,200 |
| 2022-10-24 | $12.26 | $14.24 | 0 |
| 2022-10-21 | $12.26 | $14.24 | 0 |
| 2022-10-20 | $12.26 | $14.24 | 400 |
| 2022-10-19 | $12.33 | $14.31 | 1,200 |
| 2022-10-18 | $12.44 | $14.44 | 1,200 |
| 2022-10-17 | $12.40 | $14.40 | 0 |
| 2022-10-14 | $12.40 | $14.40 | 2,000 |
| 2022-10-13 | $12.88 | $14.95 | 8,400 |
| 2022-10-12 | $12.88 | $14.95 | 20,800 |
| 2022-10-11 | $12.88 | $14.95 | 1,600 |
| 2022-10-10 | $12.88 | $14.95 | 3,200 |
| 2022-10-07 | $12.97 | $15.06 | 0 |
| 2022-10-06 | $12.97 | $15.06 | 0 |
| 2022-10-05 | $12.97 | $15.06 | 108,000 |
| 2022-10-04 | $12.97 | $15.06 | 0 |
| 2022-10-03 | $12.97 | $15.06 | 7,600 |
| 2022-09-30 | $12.80 | $14.86 | 0 |
| 2022-09-29 | $12.80 | $14.86 | 0 |
| 2022-09-28 | $12.80 | $14.66 | 1,600 |
| 2022-09-27 | $13.95 | $15.98 | 0 |
| 2022-09-26 | $13.95 | $15.98 | 0 |
| 2022-09-23 | $13.95 | $15.98 | 0 |
| 2022-09-22 | $13.95 | $15.98 | 12,800 |
| 2022-09-21 | $13.95 | $15.98 | 0 |
| 2022-09-20 | $13.95 | $15.98 | 0 |
| 2022-09-19 | $13.95 | $15.98 | 26,000 |
| 2022-09-16 | $14.21 | $16.27 | 2,800 |
| 2022-09-15 | $14.21 | $16.27 | 0 |
| 2022-09-14 | $14.21 | $16.27 | 0 |
| 2022-09-13 | $14.21 | $16.27 | 0 |
| 2022-09-12 | $14.21 | $16.27 | 800 |
| 2022-09-09 | $13.63 | $15.61 | 0 |
| 2022-09-08 | $13.63 | $15.61 | 6,000 |
| 2022-09-07 | $14.04 | $16.09 | 0 |
| 2022-09-06 | $14.04 | $16.09 | 0 |
| 2022-09-02 | $14.04 | $16.09 | 0 |
| 2022-09-01 | $14.04 | $16.09 | 0 |
| 2022-08-31 | $14.04 | $16.09 | 0 |
| 2022-08-30 | $14.04 | $16.09 | 0 |
| 2022-08-29 | $14.04 | $16.09 | 0 |
| 2022-08-26 | $14.04 | $16.09 | 0 |
| 2022-08-25 | $14.04 | $16.09 | 0 |
| 2022-08-24 | $14.04 | $16.09 | 0 |
| 2022-08-23 | $14.04 | $16.09 | 800 |
| 2022-08-22 | $14.34 | $16.43 | 0 |
| 2022-08-19 | $14.34 | $16.43 | 4,000 |
| 2022-08-18 | $14.44 | $16.54 | 1,200 |
| 2022-08-17 | $14.38 | $16.47 | 0 |
| 2022-08-16 | $14.38 | $16.47 | 0 |
| 2022-08-15 | $14.38 | $16.47 | 0 |
| 2022-08-12 | $14.38 | $16.47 | 3,200 |
| 2022-08-11 | $13.74 | $15.74 | 0 |
| 2022-08-10 | $13.74 | $15.74 | 0 |
| 2022-08-09 | $13.74 | $15.74 | 400 |
| 2022-08-08 | $13.98 | $16.01 | 0 |
| 2022-08-05 | $13.98 | $16.01 | 0 |
| 2022-08-04 | $13.98 | $16.01 | 0 |
| 2022-08-03 | $13.98 | $16.01 | 0 |
| 2022-08-02 | $13.98 | $16.01 | 0 |
| 2022-08-01 | $13.98 | $16.01 | 1,600 |
| 2022-07-29 | $12.99 | $14.88 | 0 |
| 2022-07-28 | $12.99 | $14.88 | 0 |
| 2022-07-27 | $12.99 | $14.88 | 0 |
| 2022-07-26 | $12.99 | $14.88 | 12,800 |
| 2022-07-25 | $12.99 | $14.88 | 0 |
| 2022-07-22 | $12.99 | $14.88 | 0 |
| 2022-07-21 | $12.99 | $14.88 | 0 |
| 2022-07-20 | $12.99 | $14.88 | 800 |
| 2022-07-19 | $12.99 | $14.88 | 4,000 |
| 2022-07-18 | $13.05 | $14.95 | 22,000 |
| 2022-07-15 | $12.95 | $14.84 | 5,600 |
| 2022-07-14 | $13.25 | $15.18 | 0 |
| 2022-07-13 | $13.25 | $15.18 | 0 |
| 2022-07-12 | $13.25 | $15.18 | 1,200 |
| 2022-07-11 | $13.25 | $15.18 | 0 |
| 2022-07-08 | $13.25 | $15.18 | 0 |
| 2022-07-07 | $13.25 | $15.18 | 0 |
| 2022-07-06 | $13.25 | $15.18 | 0 |
| 2022-07-05 | $13.25 | $15.18 | 0 |
| 2022-07-01 | $13.25 | $15.18 | 0 |
| 2022-06-30 | $13.25 | $15.18 | 4,800 |
| 2022-06-29 | $13.75 | $15.75 | 3,600 |
| 2022-06-28 | $13.75 | $15.75 | 0 |
| 2022-06-27 | $13.75 | $15.75 | 2,000 |
| 2022-06-24 | $13.23 | $15.15 | 0 |
| 2022-06-23 | $13.23 | $15.15 | 0 |
| 2022-06-22 | $13.23 | $15.15 | 25,600 |
| 2022-06-21 | $13.35 | $15.29 | 0 |
| 2022-06-17 | $13.35 | $15.29 | 3,200 |
| 2022-06-16 | $13.35 | $15.29 | 14,000 |
| 2022-06-15 | $13.44 | $15.39 | 16,400 |
| 2022-06-14 | $13.31 | $15.25 | 3,200 |
| 2022-06-13 | $13.56 | $15.54 | 3,200 |
| 2022-06-10 | $14.39 | $16.48 | 0 |
| 2022-06-09 | $14.39 | $16.48 | 0 |
| 2022-06-08 | $14.39 | $16.48 | 0 |
| 2022-06-07 | $14.39 | $16.48 | 0 |
| 2022-06-06 | $14.39 | $16.48 | 0 |
| 2022-06-03 | $14.39 | $16.48 | 800 |
| 2022-06-02 | $14.04 | $16.08 | 0 |
| 2022-06-01 | $14.04 | $16.08 | 800 |
| 2022-05-31 | $14.20 | $16.27 | 1,200 |
| 2022-05-27 | $14.31 | $16.40 | 2,400 |
| 2022-05-26 | $14.00 | $16.04 | 0 |
| 2022-05-25 | $14.00 | $16.04 | 0 |
| 2022-05-24 | $14.00 | $16.04 | 0 |
| 2022-05-23 | $14.00 | $16.04 | 400 |
| 2022-05-20 | $13.67 | $15.66 | 400 |
| 2022-05-19 | $13.59 | $15.57 | 800 |
| 2022-05-18 | $13.66 | $15.65 | 0 |
| 2022-05-17 | $13.66 | $15.65 | 0 |
| 2022-05-16 | $13.66 | $15.65 | 11,600 |
| 2022-05-13 | $13.25 | $15.18 | 0 |
| 2022-05-12 | $13.25 | $15.18 | 3,200 |
| 2022-05-11 | $13.35 | $15.29 | 0 |
| 2022-05-10 | $13.35 | $15.29 | 1,200 |
| 2022-05-09 | $13.12 | $15.03 | 0 |
| 2022-05-06 | $13.12 | $15.03 | 91,600 |
| 2022-05-05 | $13.00 | $14.89 | 0 |
| 2022-05-04 | $13.00 | $14.89 | 0 |
| 2022-05-03 | $13.00 | $14.89 | 3,200 |
| 2022-05-02 | $13.21 | $15.14 | 1,200 |
| 2022-04-29 | $13.21 | $15.14 | 0 |
| 2022-04-28 | $13.21 | $15.14 | 800 |
| 2022-04-27 | $13.25 | $15.18 | 0 |
| 2022-04-26 | $13.25 | $15.18 | 0 |
| 2022-04-25 | $13.25 | $15.18 | 0 |
| 2022-04-22 | $13.25 | $15.18 | 0 |
| 2022-04-21 | $13.25 | $15.18 | 0 |
| 2022-04-20 | $13.25 | $15.18 | 0 |
| 2022-04-19 | $13.25 | $15.18 | 0 |
| 2022-04-18 | $13.25 | $15.18 | 0 |
| 2022-04-14 | $13.25 | $15.18 | 0 |
| 2022-04-13 | $13.25 | $15.18 | 800 |
| 2022-04-12 | $13.29 | $15.22 | 0 |
| 2022-04-11 | $13.29 | $15.22 | 0 |
| 2022-04-08 | $13.29 | $15.22 | 1,200 |
| 2022-04-07 | $13.50 | $15.47 | 0 |
| 2022-04-06 | $13.50 | $15.47 | 0 |
| 2022-04-05 | $13.50 | $15.47 | 0 |
| 2022-04-04 | $13.50 | $15.47 | 0 |
| 2022-04-01 | $13.50 | $15.47 | 0 |
| 2022-03-31 | $13.50 | $15.47 | 2,000 |
| 2022-03-30 | $13.50 | $15.47 | 0 |
| 2022-03-29 | $13.50 | $15.26 | 0 |
| 2022-03-28 | $13.50 | $15.26 | 400 |
| 2022-03-25 | $13.50 | $15.26 | 0 |
| 2022-03-24 | $13.50 | $15.26 | 10,000 |
| 2022-03-23 | $13.50 | $15.26 | 0 |
| 2022-03-22 | $13.50 | $15.26 | 1,200 |
| 2022-03-21 | $13.50 | $15.26 | 0 |
| 2022-03-18 | $13.50 | $15.26 | 0 |
| 2022-03-17 | $13.50 | $15.26 | 0 |
| 2022-03-16 | $13.50 | $15.26 | 0 |
| 2022-03-15 | $13.50 | $15.26 | 0 |
| 2022-03-14 | $13.50 | $15.26 | 0 |
| 2022-03-11 | $13.50 | $15.26 | 12,800 |
| 2022-03-10 | $13.50 | $15.26 | 4,400 |
| 2022-03-09 | $13.29 | $15.02 | 2,400 |
| 2022-03-08 | $13.29 | $15.02 | 2,000 |
| 2022-03-07 | $14.43 | $16.30 | 0 |
| 2022-03-04 | $14.43 | $16.30 | 0 |
| 2022-03-03 | $14.43 | $16.30 | 0 |
| 2022-03-02 | $14.43 | $16.30 | 0 |
| 2022-03-01 | $14.43 | $16.30 | 0 |
| 2022-02-28 | $14.43 | $16.30 | 0 |
| 2022-02-25 | $14.43 | $16.30 | 0 |
| 2022-02-24 | $14.43 | $16.30 | 0 |
| 2022-02-23 | $14.43 | $16.30 | 6,400 |
| 2022-02-22 | $14.69 | $16.60 | 0 |
| 2022-02-18 | $14.69 | $16.60 | 800 |
| 2022-02-17 | $14.75 | $16.67 | 0 |
| 2022-02-16 | $14.75 | $16.67 | 25,600 |
| 2022-02-15 | $14.75 | $16.67 | 0 |
| 2022-02-14 | $14.75 | $16.67 | 0 |
| 2022-02-11 | $14.75 | $16.67 | 0 |
| 2022-02-10 | $14.75 | $16.67 | 0 |
| 2022-02-09 | $14.75 | $16.67 | 0 |
| 2022-02-08 | $14.75 | $16.67 | 11,600 |
| 2022-02-07 | $14.75 | $16.67 | 3,600 |
| 2022-02-04 | $15.00 | $16.95 | 0 |
| 2022-02-03 | $15.00 | $16.95 | 0 |
| 2022-02-02 | $15.00 | $16.95 | 0 |
| 2022-02-01 | $15.00 | $16.95 | 112,000 |
| 2022-01-31 | $15.56 | $17.59 | 6,400 |
| 2022-01-28 | $15.15 | $17.13 | 400 |
| 2022-01-27 | $15.11 | $17.07 | 0 |
| 2022-01-26 | $15.11 | $17.07 | 400 |
| 2022-01-25 | $14.67 | $16.57 | 0 |
| 2022-01-24 | $14.67 | $16.57 | 1,200 |
| 2022-01-21 | $15.38 | $17.37 | 0 |
| 2022-01-20 | $15.38 | $17.37 | 0 |
| 2022-01-19 | $15.38 | $17.37 | 0 |
| 2022-01-18 | $15.38 | $17.37 | 5,600 |
| 2022-01-14 | $15.50 | $17.52 | 0 |
| 2022-01-13 | $15.50 | $17.52 | 0 |
| 2022-01-12 | $15.50 | $17.52 | 0 |
| 2022-01-11 | $15.50 | $17.52 | 0 |
| 2022-01-10 | $15.50 | $17.52 | 6,800 |
| 2022-01-07 | $15.78 | $17.83 | 0 |
| 2022-01-06 | $15.78 | $17.83 | 0 |
| 2022-01-05 | $15.78 | $17.83 | 0 |
| 2022-01-04 | $15.78 | $17.83 | 0 |
| 2022-01-03 | $15.78 | $17.83 | 2,800 |