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
- 2021-01-08 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 | $11.60 | $11.60 | 9,826 |
| 2022-12-29 | $12.40 | $12.40 | 6,322 |
| 2022-12-28 | $12.40 | $12.40 | 3,231 |
| 2022-12-27 | $13.60 | $13.60 | 12,727 |
| 2022-12-23 | $12.00 | $12.00 | 6,830 |
| 2022-12-22 | $12.40 | $12.40 | 2,185 |
| 2022-12-21 | $12.40 | $12.40 | 2,090 |
| 2022-12-20 | $12.40 | $12.40 | 3,920 |
| 2022-12-19 | $12.40 | $12.40 | 7,009 |
| 2022-12-16 | $12.00 | $12.00 | 1,064 |
| 2022-12-15 | $12.40 | $12.40 | 4,514 |
| 2022-12-14 | $11.20 | $11.20 | 5,254 |
| 2022-12-13 | $11.60 | $11.60 | 5,373 |
| 2022-12-12 | $12.40 | $12.40 | 3,950 |
| 2022-12-09 | $11.60 | $11.60 | 2,190 |
| 2022-12-08 | $11.60 | $11.60 | 1,331 |
| 2022-12-07 | $12.00 | $12.00 | 2,427 |
| 2022-12-06 | $11.60 | $11.60 | 2,605 |
| 2022-12-05 | $12.00 | $12.00 | 3,792 |
| 2022-12-02 | $12.80 | $12.80 | 1,873 |
| 2022-12-01 | $13.20 | $13.20 | 4,674 |
| 2022-11-30 | $12.80 | $12.80 | 1,406 |
| 2022-11-29 | $12.40 | $12.40 | 1,770 |
| 2022-11-28 | $12.80 | $12.80 | 527 |
| 2022-11-25 | $13.60 | $13.60 | 632 |
| 2022-11-23 | $12.80 | $12.80 | 687 |
| 2022-11-22 | $12.00 | $12.00 | 2,700 |
| 2022-11-21 | $12.80 | $12.80 | 3,499 |
| 2022-11-18 | $12.00 | $12.00 | 723 |
| 2022-11-17 | $12.80 | $12.80 | 1,414 |
| 2022-11-16 | $12.80 | $12.80 | 855 |
| 2022-11-15 | $13.20 | $13.20 | 1,764 |
| 2022-11-14 | $13.60 | $13.60 | 1,508 |
| 2022-11-11 | $14.00 | $14.00 | 3,579 |
| 2022-11-10 | $12.80 | $12.80 | 972 |
| 2022-11-09 | $12.80 | $12.80 | 3,334 |
| 2022-11-08 | $13.20 | $13.20 | 5,163 |
| 2022-11-07 | $13.20 | $13.20 | 4,005 |
| 2022-11-04 | $10.40 | $10.40 | 6,117 |
| 2022-11-03 | $10.80 | $10.80 | 1,046 |
| 2022-11-02 | $10.80 | $10.80 | 1,132 |
| 2022-11-01 | $10.40 | $10.40 | 902 |
| 2022-10-31 | $10.40 | $10.40 | 3,311 |
| 2022-10-28 | $10.00 | $10.00 | 1,100 |
| 2022-10-27 | $10.40 | $10.40 | 1,001 |
| 2022-10-26 | $10.80 | $10.80 | 1,982 |
| 2022-10-25 | $10.40 | $10.40 | 995 |
| 2022-10-24 | $11.20 | $11.20 | 575 |
| 2022-10-21 | $10.40 | $10.40 | 2,430 |
| 2022-10-20 | $10.80 | $10.80 | 1,746 |
| 2022-10-19 | $10.80 | $10.80 | 2,570 |
| 2022-10-18 | $10.80 | $10.80 | 2,872 |
| 2022-10-17 | $10.40 | $10.40 | 836 |
| 2022-10-14 | $10.80 | $10.80 | 1,943 |
| 2022-10-13 | $11.60 | $11.60 | 2,689 |
| 2022-10-12 | $10.80 | $10.80 | 2,436 |
| 2022-10-11 | $12.00 | $12.00 | 3,065 |
| 2022-10-10 | $10.80 | $10.80 | 921 |
| 2022-10-07 | $11.60 | $11.60 | 1,630 |
| 2022-10-06 | $12.00 | $12.00 | 2,308 |
| 2022-10-05 | $11.60 | $11.60 | 1,410 |
| 2022-10-04 | $11.60 | $11.60 | 2,668 |
| 2022-10-03 | $11.20 | $11.20 | 1,959 |
| 2022-09-30 | $10.80 | $10.80 | 918 |
| 2022-09-29 | $10.40 | $10.40 | 2,367 |
| 2022-09-28 | $11.60 | $11.60 | 5,361 |
| 2022-09-27 | $10.80 | $10.80 | 3,087 |
| 2022-09-26 | $11.20 | $11.20 | 3,579 |
| 2022-09-23 | $12.00 | $12.00 | 3,276 |
| 2022-09-22 | $12.40 | $12.40 | 4,373 |
| 2022-09-21 | $11.60 | $11.60 | 2,969 |
| 2022-09-20 | $12.40 | $12.40 | 1,531 |
| 2022-09-19 | $12.80 | $12.80 | 2,196 |
| 2022-09-16 | $13.20 | $13.20 | 3,158 |
| 2022-09-15 | $13.60 | $13.60 | 4,057 |
| 2022-09-14 | $13.20 | $13.20 | 2,211 |
| 2022-09-13 | $13.20 | $13.20 | 2,063 |
| 2022-09-12 | $14.00 | $14.00 | 1,254 |
| 2022-09-09 | $12.80 | $12.80 | 2,121 |
| 2022-09-08 | $13.60 | $13.60 | 2,538 |
| 2022-09-07 | $13.20 | $13.20 | 4,864 |
| 2022-09-06 | $13.60 | $13.60 | 2,973 |
| 2022-09-02 | $13.20 | $13.20 | 1,580 |
| 2022-09-01 | $14.00 | $14.00 | 2,050 |
| 2022-08-31 | $13.60 | $13.60 | 1,651 |
| 2022-08-30 | $14.00 | $14.00 | 943 |
| 2022-08-29 | $14.00 | $14.00 | 1,570 |
| 2022-08-26 | $13.20 | $13.20 | 1,259 |
| 2022-08-25 | $14.00 | $14.00 | 1,174 |
| 2022-08-24 | $14.00 | $14.00 | 2,283 |
| 2022-08-23 | $13.60 | $13.60 | 2,253 |
| 2022-08-22 | $13.60 | $13.60 | 1,564 |
| 2022-08-19 | $14.00 | $14.00 | 3,532 |
| 2022-08-18 | $14.40 | $14.40 | 4,252 |
| 2022-08-17 | $14.40 | $14.40 | 3,324 |
| 2022-08-16 | $14.40 | $14.40 | 4,752 |
| 2022-08-15 | $14.80 | $14.80 | 1,495 |
| 2022-08-12 | $14.80 | $14.80 | 11,266 |
| 2022-08-11 | $14.00 | $14.00 | 1,074 |
| 2022-08-10 | $14.00 | $14.00 | 2,298 |
| 2022-08-09 | $14.00 | $14.00 | 1,361 |
| 2022-08-08 | $14.00 | $14.00 | 4,211 |
| 2022-08-05 | $13.20 | $13.20 | 2,502 |
| 2022-08-04 | $14.00 | $14.00 | 905 |
| 2022-08-03 | $14.40 | $14.40 | 4,722 |
| 2022-08-02 | $14.40 | $14.40 | 1,615 |
| 2022-08-01 | $14.40 | $14.40 | 1,507 |
| 2022-07-29 | $13.60 | $13.60 | 5,034 |
| 2022-07-28 | $13.60 | $13.60 | 1,790 |
| 2022-07-27 | $14.40 | $14.40 | 3,340 |
| 2022-07-26 | $14.40 | $14.40 | 3,000 |
| 2022-07-25 | $14.00 | $14.00 | 3,123 |
| 2022-07-22 | $13.20 | $13.20 | 2,311 |
| 2022-07-21 | $13.60 | $13.60 | 9,768 |
| 2022-07-20 | $14.80 | $14.80 | 748 |
| 2022-07-19 | $14.40 | $14.40 | 4,547 |
| 2022-07-18 | $13.60 | $13.60 | 5,540 |
| 2022-07-15 | $14.80 | $14.80 | 1,684 |
| 2022-07-14 | $15.60 | $15.60 | 1,019 |
| 2022-07-13 | $14.80 | $14.80 | 2,055 |
| 2022-07-12 | $14.80 | $14.80 | 1,308 |
| 2022-07-11 | $16.00 | $16.00 | 4,490 |
| 2022-07-08 | $15.60 | $15.60 | 11,573 |
| 2022-07-07 | $12.40 | $12.40 | 9,100 |
| 2022-07-06 | $12.40 | $12.40 | 1,260 |
| 2022-07-05 | $12.80 | $12.80 | 8,447 |
| 2022-07-01 | $12.80 | $12.80 | 4,458 |
| 2022-06-30 | $12.80 | $12.80 | 6,504 |
| 2022-06-29 | $12.00 | $12.00 | 3,375 |
| 2022-06-28 | $12.40 | $12.40 | 1,881 |
| 2022-06-27 | $12.80 | $12.80 | 2,909 |
| 2022-06-24 | $11.60 | $11.60 | 2,104 |
| 2022-06-23 | $11.20 | $11.20 | 3,678 |
| 2022-06-22 | $11.20 | $11.20 | 918 |
| 2022-06-21 | $10.80 | $10.80 | 22,625 |
| 2022-06-17 | $12.00 | $12.00 | 2,497 |
| 2022-06-16 | $11.60 | $11.60 | 5,478 |
| 2022-06-15 | $12.00 | $12.00 | 2,092 |
| 2022-06-14 | $11.60 | $11.60 | 9,153 |
| 2022-06-13 | $12.40 | $12.40 | 11,800 |
| 2022-06-10 | $14.00 | $14.00 | 5,761 |
| 2022-06-09 | $14.40 | $14.40 | 2,144 |
| 2022-06-08 | $15.60 | $15.60 | 5,397 |
| 2022-06-07 | $14.40 | $14.40 | 5,390 |
| 2022-06-06 | $16.00 | $16.00 | 13,216 |
| 2022-06-03 | $16.00 | $16.00 | 10,318 |
| 2022-06-02 | $16.80 | $16.80 | 5,774 |
| 2022-06-01 | $16.80 | $16.80 | 6,476 |
| 2022-05-31 | $17.60 | $17.60 | 6,308 |
| 2022-05-27 | $16.00 | $16.00 | 30,378 |
| 2022-05-26 | $12.80 | $12.80 | 93,691 |
| 2022-05-25 | $23.20 | $23.20 | 2,612 |
| 2022-05-24 | $22.80 | $22.80 | 5,511 |
| 2022-05-23 | $24.40 | $24.40 | 3,391 |
| 2022-05-20 | $24.00 | $24.00 | 3,944 |
| 2022-05-19 | $24.00 | $24.00 | 6,545 |
| 2022-05-18 | $23.20 | $23.20 | 3,598 |
| 2022-05-17 | $24.80 | $24.80 | 8,745 |
| 2022-05-16 | $22.80 | $22.80 | 7,634 |
| 2022-05-13 | $21.20 | $21.20 | 4,051 |
| 2022-05-12 | $20.40 | $20.40 | 4,943 |
| 2022-05-11 | $20.40 | $20.40 | 2,565 |
| 2022-05-10 | $21.20 | $21.20 | 4,821 |
| 2022-05-09 | $21.60 | $21.60 | 2,953 |
| 2022-05-06 | $22.80 | $22.80 | 3,672 |
| 2022-05-05 | $21.20 | $21.20 | 2,053 |
| 2022-05-04 | $20.40 | $20.40 | 889 |
| 2022-05-03 | $20.40 | $20.40 | 2,321 |
| 2022-05-02 | $20.00 | $20.00 | 3,590 |
| 2022-04-29 | $20.40 | $20.40 | 3,687 |
| 2022-04-28 | $20.00 | $20.00 | 4,515 |
| 2022-04-27 | $21.20 | $21.20 | 8,488 |
| 2022-04-26 | $21.20 | $21.20 | 3,252 |
| 2022-04-25 | $21.20 | $21.20 | 5,215 |
| 2022-04-22 | $22.40 | $22.40 | 4,267 |
| 2022-04-21 | $22.80 | $22.80 | 3,809 |
| 2022-04-20 | $23.20 | $23.20 | 3,765 |
| 2022-04-19 | $24.00 | $24.00 | 3,153 |
| 2022-04-18 | $26.00 | $26.00 | 4,177 |
| 2022-04-14 | $26.00 | $26.00 | 2,508 |
| 2022-04-13 | $23.20 | $23.20 | 20,522 |
| 2022-04-12 | $25.20 | $25.20 | 4,890 |
| 2022-04-11 | $25.60 | $25.60 | 4,832 |
| 2022-04-08 | $26.00 | $26.00 | 2,314 |
| 2022-04-07 | $27.20 | $27.20 | 5,739 |
| 2022-04-06 | $28.00 | $28.00 | 3,570 |
| 2022-04-05 | $28.00 | $28.00 | 1,637 |
| 2022-04-04 | $27.60 | $27.60 | 3,115 |
| 2022-04-01 | $28.00 | $28.00 | 3,075 |
| 2022-03-31 | $28.00 | $28.00 | 6,133 |
| 2022-03-30 | $28.40 | $28.40 | 4,129 |
| 2022-03-29 | $28.40 | $28.40 | 969 |
| 2022-03-28 | $28.40 | $28.40 | 1,642 |
| 2022-03-25 | $28.00 | $28.00 | 3,207 |
| 2022-03-24 | $28.80 | $28.80 | 2,142 |
| 2022-03-23 | $29.20 | $29.20 | 3,762 |
| 2022-03-22 | $27.20 | $27.20 | 4,189 |
| 2022-03-21 | $27.60 | $27.60 | 2,834 |
| 2022-03-18 | $28.40 | $28.40 | 3,161 |
| 2022-03-17 | $28.00 | $28.00 | 5,221 |
| 2022-03-16 | $28.40 | $28.40 | 4,095 |
| 2022-03-15 | $27.60 | $27.60 | 4,656 |
| 2022-03-14 | $28.00 | $28.00 | 7,625 |
| 2022-03-11 | $27.60 | $27.60 | 5,887 |
| 2022-03-10 | $28.00 | $28.00 | 3,696 |
| 2022-03-09 | $28.00 | $28.00 | 9,467 |
| 2022-03-08 | $25.20 | $25.20 | 5,907 |
| 2022-03-07 | $23.20 | $23.20 | 6,712 |
| 2022-03-04 | $24.80 | $24.80 | 4,107 |
| 2022-03-03 | $25.20 | $25.20 | 3,088 |
| 2022-03-02 | $26.00 | $26.00 | 4,783 |
| 2022-03-01 | $26.80 | $26.80 | 4,586 |
| 2022-02-28 | $28.40 | $28.40 | 6,792 |
| 2022-02-25 | $27.60 | $27.60 | 3,047 |
| 2022-02-24 | $26.80 | $26.80 | 8,215 |
| 2022-02-23 | $28.40 | $28.40 | 2,459 |
| 2022-02-22 | $28.80 | $28.80 | 5,686 |
| 2022-02-18 | $30.00 | $30.00 | 4,228 |
| 2022-02-17 | $30.40 | $30.40 | 2,175 |
| 2022-02-16 | $31.60 | $31.60 | 1,065 |
| 2022-02-15 | $32.00 | $32.00 | 5,229 |
| 2022-02-14 | $31.20 | $31.20 | 1,192 |
| 2022-02-11 | $31.60 | $31.60 | 7,595 |
| 2022-02-10 | $32.40 | $32.40 | 6,057 |
| 2022-02-09 | $30.40 | $30.40 | 1,600 |
| 2022-02-08 | $30.40 | $30.40 | 4,852 |
| 2022-02-07 | $30.80 | $30.80 | 2,147 |
| 2022-02-04 | $29.20 | $29.20 | 2,750 |
| 2022-02-03 | $29.60 | $29.60 | 3,004 |
| 2022-02-02 | $30.00 | $30.00 | 1,989 |
| 2022-02-01 | $29.60 | $29.60 | 3,067 |
| 2022-01-31 | $30.00 | $30.00 | 2,097 |
| 2022-01-28 | $30.40 | $30.40 | 3,449 |
| 2022-01-27 | $28.40 | $28.40 | 3,035 |
| 2022-01-26 | $29.60 | $29.60 | 3,247 |
| 2022-01-25 | $29.60 | $29.60 | 2,275 |
| 2022-01-24 | $30.80 | $30.80 | 7,090 |
| 2022-01-21 | $31.20 | $31.20 | 11,029 |
| 2022-01-20 | $32.80 | $32.80 | 2,400 |
| 2022-01-19 | $34.40 | $34.40 | 2,747 |
| 2022-01-18 | $34.40 | $34.40 | 2,859 |
| 2022-01-14 | $35.60 | $35.60 | 3,192 |
| 2022-01-13 | $36.00 | $36.00 | 4,904 |
| 2022-01-12 | $38.40 | $38.40 | 6,250 |
| 2022-01-11 | $33.60 | $33.60 | 16,701 |
| 2022-01-10 | $42.80 | $42.80 | 5,568 |
| 2022-01-07 | $44.00 | $44.00 | 6,113 |
| 2022-01-06 | $47.60 | $47.60 | 24,979 |
| 2022-01-05 | $45.20 | $45.20 | 32,480 |
| 2022-01-04 | $32.80 | $32.80 | 9,942 |
| 2022-01-03 | $28.40 | $28.40 | 6,911 |