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
- 2012-08-28 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 | $11.48 | $16.28 | 0 |
| 2022-12-29 | $11.48 | $16.28 | 0 |
| 2022-12-28 | $11.48 | $16.28 | 0 |
| 2022-12-27 | $11.48 | $16.28 | 100 |
| 2022-12-23 | $11.37 | $16.13 | 0 |
| 2022-12-22 | $11.37 | $16.13 | 0 |
| 2022-12-21 | $11.37 | $16.13 | 0 |
| 2022-12-20 | $11.37 | $16.13 | 0 |
| 2022-12-19 | $11.37 | $16.13 | 0 |
| 2022-12-16 | $11.37 | $16.13 | 0 |
| 2022-12-15 | $11.37 | $16.13 | 0 |
| 2022-12-14 | $11.37 | $16.13 | 0 |
| 2022-12-13 | $11.37 | $16.13 | 0 |
| 2022-12-12 | $11.37 | $16.13 | 0 |
| 2022-12-09 | $11.37 | $16.13 | 1,000 |
| 2022-12-08 | $11.59 | $16.45 | 800 |
| 2022-12-07 | $11.50 | $16.32 | 0 |
| 2022-12-06 | $11.50 | $16.32 | 200 |
| 2022-12-05 | $11.20 | $15.89 | 500 |
| 2022-12-02 | $11.19 | $15.88 | 200 |
| 2022-12-01 | $10.19 | $14.46 | 0 |
| 2022-11-30 | $10.19 | $14.46 | 8,600 |
| 2022-11-29 | $10.19 | $14.46 | 0 |
| 2022-11-28 | $10.19 | $14.46 | 0 |
| 2022-11-25 | $10.19 | $14.46 | 100 |
| 2022-11-23 | $10.19 | $14.46 | 100 |
| 2022-11-22 | $10.19 | $14.46 | 0 |
| 2022-11-21 | $10.19 | $14.46 | 100 |
| 2022-11-18 | $10.19 | $14.46 | 3,200 |
| 2022-11-17 | $10.21 | $14.48 | 0 |
| 2022-11-16 | $10.21 | $14.48 | 0 |
| 2022-11-15 | $10.21 | $14.48 | 0 |
| 2022-11-14 | $10.21 | $14.48 | 500 |
| 2022-11-11 | $10.48 | $14.87 | 100 |
| 2022-11-10 | $10.48 | $14.87 | 1,000 |
| 2022-11-09 | $10.26 | $14.56 | 100 |
| 2022-11-08 | $9.68 | $13.74 | 0 |
| 2022-11-07 | $9.68 | $13.74 | 0 |
| 2022-11-04 | $9.68 | $13.74 | 200 |
| 2022-11-03 | $9.36 | $13.29 | 0 |
| 2022-11-02 | $9.36 | $13.29 | 200 |
| 2022-11-01 | $9.20 | $13.06 | 700 |
| 2022-10-31 | $8.97 | $12.73 | 0 |
| 2022-10-28 | $8.97 | $12.73 | 0 |
| 2022-10-27 | $8.97 | $12.73 | 0 |
| 2022-10-26 | $8.97 | $12.73 | 0 |
| 2022-10-25 | $8.97 | $12.73 | 0 |
| 2022-10-24 | $8.97 | $12.73 | 10,000 |
| 2022-10-21 | $8.82 | $12.51 | 600 |
| 2022-10-20 | $8.83 | $12.52 | 0 |
| 2022-10-19 | $8.83 | $12.52 | 0 |
| 2022-10-18 | $8.83 | $12.52 | 6,300 |
| 2022-10-17 | $9.00 | $12.77 | 1,000 |
| 2022-10-14 | $9.00 | $12.77 | 8,300 |
| 2022-10-13 | $8.79 | $12.47 | 100 |
| 2022-10-12 | $8.82 | $12.52 | 800 |
| 2022-10-11 | $9.51 | $13.50 | 0 |
| 2022-10-10 | $9.51 | $13.50 | 0 |
| 2022-10-07 | $9.51 | $13.50 | 0 |
| 2022-10-06 | $9.51 | $13.50 | 0 |
| 2022-10-05 | $9.51 | $13.50 | 0 |
| 2022-10-04 | $9.51 | $13.50 | 200 |
| 2022-10-03 | $8.83 | $12.53 | 0 |
| 2022-09-30 | $8.83 | $12.53 | 0 |
| 2022-09-29 | $8.83 | $12.53 | 200 |
| 2022-09-28 | $9.46 | $13.13 | 0 |
| 2022-09-27 | $9.46 | $13.13 | 3,000 |
| 2022-09-26 | $9.94 | $13.79 | 0 |
| 2022-09-23 | $9.94 | $13.79 | 0 |
| 2022-09-22 | $9.94 | $13.79 | 0 |
| 2022-09-21 | $9.94 | $13.79 | 0 |
| 2022-09-20 | $9.94 | $13.79 | 0 |
| 2022-09-19 | $9.94 | $13.79 | 0 |
| 2022-09-16 | $9.94 | $13.79 | 0 |
| 2022-09-15 | $9.94 | $13.79 | 0 |
| 2022-09-14 | $9.94 | $13.79 | 0 |
| 2022-09-13 | $9.94 | $13.79 | 0 |
| 2022-09-12 | $9.94 | $13.79 | 1,000 |
| 2022-09-09 | $9.94 | $13.79 | 0 |
| 2022-09-08 | $9.94 | $13.79 | 3,400 |
| 2022-09-07 | $9.94 | $13.79 | 0 |
| 2022-09-06 | $9.94 | $13.79 | 0 |
| 2022-09-02 | $9.94 | $13.79 | 0 |
| 2022-09-01 | $9.94 | $13.79 | 1,000 |
| 2022-08-31 | $10.29 | $14.28 | 100 |
| 2022-08-30 | $10.29 | $14.28 | 200 |
| 2022-08-29 | $10.12 | $14.05 | 0 |
| 2022-08-26 | $10.12 | $14.05 | 0 |
| 2022-08-25 | $10.12 | $14.05 | 100 |
| 2022-08-24 | $10.20 | $14.16 | 0 |
| 2022-08-23 | $10.20 | $14.16 | 0 |
| 2022-08-22 | $10.20 | $14.16 | 0 |
| 2022-08-19 | $10.20 | $14.16 | 0 |
| 2022-08-18 | $10.20 | $14.16 | 0 |
| 2022-08-17 | $10.20 | $14.16 | 300 |
| 2022-08-16 | $10.20 | $14.16 | 0 |
| 2022-08-15 | $10.20 | $14.16 | 17,500 |
| 2022-08-12 | $10.13 | $14.05 | 5,400 |
| 2022-08-11 | $9.37 | $13.00 | 100 |
| 2022-08-10 | $9.37 | $13.00 | 100 |
| 2022-08-09 | $9.37 | $13.00 | 600 |
| 2022-08-08 | $9.37 | $13.00 | 0 |
| 2022-08-05 | $9.37 | $13.00 | 400 |
| 2022-08-04 | $9.32 | $12.94 | 0 |
| 2022-08-03 | $9.32 | $12.94 | 5,000 |
| 2022-08-02 | $9.20 | $12.76 | 0 |
| 2022-08-01 | $9.20 | $12.76 | 0 |
| 2022-07-29 | $9.20 | $12.76 | 4,900 |
| 2022-07-28 | $9.29 | $12.89 | 100 |
| 2022-07-27 | $8.77 | $12.17 | 0 |
| 2022-07-26 | $8.77 | $12.17 | 9,800 |
| 2022-07-25 | $8.77 | $12.17 | 100 |
| 2022-07-22 | $8.80 | $12.21 | 0 |
| 2022-07-21 | $8.80 | $12.21 | 0 |
| 2022-07-20 | $8.80 | $12.21 | 0 |
| 2022-07-19 | $8.80 | $12.21 | 0 |
| 2022-07-18 | $8.80 | $12.21 | 1,400 |
| 2022-07-15 | $8.80 | $12.21 | 0 |
| 2022-07-14 | $8.80 | $12.21 | 0 |
| 2022-07-13 | $8.80 | $12.21 | 0 |
| 2022-07-12 | $8.80 | $12.21 | 0 |
| 2022-07-11 | $8.80 | $12.21 | 100 |
| 2022-07-08 | $8.84 | $12.27 | 0 |
| 2022-07-07 | $8.84 | $12.27 | 0 |
| 2022-07-06 | $8.84 | $12.27 | 0 |
| 2022-07-05 | $8.84 | $12.27 | 2,800 |
| 2022-07-01 | $8.88 | $12.32 | 5,900 |
| 2022-06-30 | $9.07 | $12.59 | 300 |
| 2022-06-29 | $9.10 | $12.63 | 400 |
| 2022-06-28 | $9.05 | $12.56 | 0 |
| 2022-06-27 | $9.05 | $12.56 | 500 |
| 2022-06-24 | $9.02 | $12.52 | 1,000 |
| 2022-06-23 | $8.87 | $12.31 | 0 |
| 2022-06-22 | $8.87 | $12.31 | 100 |
| 2022-06-21 | $9.45 | $13.11 | 1,000 |
| 2022-06-17 | $9.81 | $13.62 | 100 |
| 2022-06-16 | $9.80 | $13.60 | 1,100 |
| 2022-06-15 | $9.72 | $13.48 | 600 |
| 2022-06-14 | $10.25 | $14.23 | 200 |
| 2022-06-13 | $10.40 | $14.43 | 700 |
| 2022-06-10 | $10.68 | $14.82 | 100 |
| 2022-06-09 | $10.68 | $14.82 | 0 |
| 2022-06-08 | $10.68 | $14.82 | 0 |
| 2022-06-07 | $10.68 | $14.82 | 0 |
| 2022-06-06 | $10.68 | $14.82 | 0 |
| 2022-06-03 | $10.68 | $14.82 | 0 |
| 2022-06-02 | $10.68 | $14.82 | 0 |
| 2022-06-01 | $10.68 | $14.82 | 0 |
| 2022-05-31 | $10.68 | $14.82 | 0 |
| 2022-05-27 | $10.68 | $14.82 | 0 |
| 2022-05-26 | $10.68 | $14.82 | 0 |
| 2022-05-25 | $10.68 | $14.82 | 0 |
| 2022-05-24 | $10.68 | $14.82 | 0 |
| 2022-05-23 | $10.68 | $14.82 | 1,000 |
| 2022-05-20 | $10.70 | $14.84 | 100 |
| 2022-05-19 | $10.43 | $14.48 | 5,100 |
| 2022-05-18 | $10.59 | $14.69 | 1,000 |
| 2022-05-17 | $10.42 | $14.45 | 200 |
| 2022-05-16 | $10.06 | $13.96 | 100 |
| 2022-05-13 | $10.27 | $14.25 | 100 |
| 2022-05-12 | $10.29 | $14.27 | 600 |
| 2022-05-11 | $10.69 | $14.84 | 0 |
| 2022-05-10 | $10.69 | $14.84 | 0 |
| 2022-05-09 | $10.69 | $14.84 | 0 |
| 2022-05-06 | $10.69 | $14.84 | 0 |
| 2022-05-05 | $10.69 | $14.84 | 11,200 |
| 2022-05-04 | $10.97 | $15.23 | 0 |
| 2022-05-03 | $10.97 | $15.23 | 1,200 |
| 2022-05-02 | $10.80 | $14.99 | 0 |
| 2022-04-29 | $10.80 | $14.99 | 3,600 |
| 2022-04-28 | $10.85 | $15.05 | 1,000 |
| 2022-04-27 | $10.65 | $14.78 | 1,100 |
| 2022-04-26 | $10.64 | $14.77 | 800 |
| 2022-04-25 | $11.10 | $15.41 | 0 |
| 2022-04-22 | $11.10 | $15.41 | 0 |
| 2022-04-21 | $11.10 | $15.41 | 700 |
| 2022-04-20 | $11.31 | $15.70 | 0 |
| 2022-04-19 | $11.31 | $15.70 | 100 |
| 2022-04-18 | $11.12 | $15.43 | 200 |
| 2022-04-14 | $11.23 | $15.59 | 0 |
| 2022-04-13 | $11.23 | $15.59 | 100 |
| 2022-04-12 | $10.90 | $15.13 | 200 |
| 2022-04-11 | $10.76 | $14.93 | 1,000 |
| 2022-04-08 | $10.82 | $15.01 | 1,200 |
| 2022-04-07 | $11.45 | $15.89 | 0 |
| 2022-04-06 | $11.45 | $15.89 | 0 |
| 2022-04-05 | $11.45 | $15.89 | 600 |
| 2022-04-04 | $11.77 | $16.34 | 100 |
| 2022-04-01 | $11.75 | $16.31 | 100 |
| 2022-03-31 | $11.73 | $16.28 | 300 |
| 2022-03-30 | $11.85 | $16.45 | 5,000 |
| 2022-03-29 | $12.25 | $16.63 | 0 |
| 2022-03-28 | $12.25 | $16.63 | 100 |
| 2022-03-25 | $12.25 | $16.63 | 3,100 |
| 2022-03-24 | $12.12 | $16.45 | 200 |
| 2022-03-23 | $11.92 | $16.19 | 1,100 |
| 2022-03-22 | $11.80 | $16.02 | 1,400 |
| 2022-03-21 | $11.56 | $15.70 | 1,500 |
| 2022-03-18 | $11.52 | $15.64 | 4,200 |
| 2022-03-17 | $11.19 | $15.19 | 300 |
| 2022-03-16 | $11.47 | $15.57 | 1,400 |
| 2022-03-15 | $10.89 | $14.79 | 0 |
| 2022-03-14 | $10.89 | $14.79 | 0 |
| 2022-03-11 | $10.89 | $14.79 | 124,400 |
| 2022-03-10 | $10.89 | $14.79 | 0 |
| 2022-03-09 | $10.89 | $14.79 | 0 |
| 2022-03-08 | $10.89 | $14.79 | 500 |
| 2022-03-07 | $10.65 | $14.46 | 0 |
| 2022-03-04 | $10.65 | $14.46 | 0 |
| 2022-03-03 | $10.65 | $14.46 | 5,900 |
| 2022-03-02 | $10.65 | $14.46 | 600 |
| 2022-03-01 | $10.20 | $13.85 | 0 |
| 2022-02-28 | $10.20 | $13.85 | 100 |
| 2022-02-25 | $9.96 | $13.52 | 0 |
| 2022-02-24 | $9.96 | $13.52 | 500 |
| 2022-02-23 | $10.70 | $14.53 | 900 |
| 2022-02-22 | $10.71 | $14.54 | 800 |
| 2022-02-18 | $10.60 | $14.39 | 0 |
| 2022-02-17 | $10.60 | $14.39 | 1,500 |
| 2022-02-16 | $10.44 | $14.18 | 18,500 |
| 2022-02-15 | $10.58 | $14.37 | 0 |
| 2022-02-14 | $10.58 | $14.37 | 100 |
| 2022-02-11 | $10.59 | $14.38 | 0 |
| 2022-02-10 | $10.59 | $14.38 | 0 |
| 2022-02-09 | $10.59 | $14.38 | 100 |
| 2022-02-08 | $10.61 | $14.40 | 1,500 |
| 2022-02-07 | $10.61 | $14.40 | 0 |
| 2022-02-04 | $10.61 | $14.40 | 0 |
| 2022-02-03 | $10.61 | $14.40 | 200 |
| 2022-02-02 | $10.29 | $13.97 | 800 |
| 2022-02-01 | $10.29 | $13.97 | 0 |
| 2022-01-31 | $10.29 | $13.97 | 900 |
| 2022-01-28 | $9.97 | $13.54 | 1,400 |
| 2022-01-27 | $10.11 | $13.73 | 1,200 |
| 2022-01-26 | $9.95 | $13.51 | 200 |
| 2022-01-25 | $10.25 | $13.92 | 0 |
| 2022-01-24 | $10.25 | $13.92 | 1,300 |
| 2022-01-21 | $10.11 | $13.73 | 0 |
| 2022-01-20 | $10.11 | $13.73 | 3,600 |
| 2022-01-19 | $10.11 | $13.73 | 400 |
| 2022-01-18 | $10.18 | $13.82 | 600 |
| 2022-01-14 | $10.39 | $14.11 | 2,300 |
| 2022-01-13 | $10.13 | $13.76 | 0 |
| 2022-01-12 | $10.13 | $13.76 | 700 |
| 2022-01-11 | $9.83 | $13.34 | 0 |
| 2022-01-10 | $9.83 | $13.34 | 0 |
| 2022-01-07 | $9.83 | $13.34 | 0 |
| 2022-01-06 | $9.83 | $13.34 | 0 |
| 2022-01-05 | $9.83 | $13.34 | 0 |
| 2022-01-04 | $9.83 | $13.34 | 200 |
| 2022-01-03 | $9.50 | $12.90 | 0 |