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
- 2020-03-02 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 | $12.81 | $12.81 | 104,400 |
| 2022-12-29 | $12.73 | $12.73 | 63,500 |
| 2022-12-28 | $12.66 | $12.66 | 50,000 |
| 2022-12-27 | $12.76 | $12.76 | 136,400 |
| 2022-12-23 | $11.92 | $11.92 | 113,100 |
| 2022-12-22 | $12.00 | $12.00 | 86,800 |
| 2022-12-21 | $12.36 | $12.36 | 66,900 |
| 2022-12-20 | $12.03 | $12.03 | 138,900 |
| 2022-12-19 | $11.39 | $11.39 | 284,200 |
| 2022-12-16 | $11.26 | $11.26 | 126,100 |
| 2022-12-15 | $11.28 | $11.28 | 175,800 |
| 2022-12-14 | $11.73 | $11.73 | 179,800 |
| 2022-12-13 | $11.79 | $11.79 | 248,300 |
| 2022-12-12 | $11.62 | $11.62 | 206,100 |
| 2022-12-09 | $11.72 | $11.72 | 151,500 |
| 2022-12-08 | $11.65 | $11.65 | 143,200 |
| 2022-12-07 | $11.45 | $11.45 | 177,100 |
| 2022-12-06 | $11.40 | $11.40 | 141,400 |
| 2022-12-05 | $11.79 | $11.79 | 154,500 |
| 2022-12-02 | $12.03 | $12.03 | 89,100 |
| 2022-12-01 | $11.86 | $11.86 | 106,800 |
| 2022-11-30 | $11.31 | $11.31 | 77,000 |
| 2022-11-29 | $11.32 | $11.32 | 158,300 |
| 2022-11-28 | $11.59 | $11.59 | 170,500 |
| 2022-11-25 | $11.57 | $11.57 | 104,600 |
| 2022-11-23 | $11.15 | $11.15 | 71,200 |
| 2022-11-22 | $10.98 | $10.98 | 169,400 |
| 2022-11-21 | $10.91 | $10.91 | 237,400 |
| 2022-11-18 | $11.12 | $11.12 | 101,200 |
| 2022-11-17 | $10.99 | $10.99 | 153,800 |
| 2022-11-16 | $11.08 | $11.08 | 68,600 |
| 2022-11-15 | $11.14 | $11.14 | 130,500 |
| 2022-11-14 | $11.19 | $11.19 | 190,100 |
| 2022-11-11 | $11.10 | $11.10 | 103,700 |
| 2022-11-10 | $10.36 | $10.36 | 170,100 |
| 2022-11-09 | $9.76 | $9.76 | 241,500 |
| 2022-11-08 | $9.44 | $9.44 | 270,300 |
| 2022-11-07 | $9.46 | $9.46 | 176,500 |
| 2022-11-04 | $9.03 | $9.03 | 225,700 |
| 2022-11-03 | $8.85 | $8.85 | 214,100 |
| 2022-11-02 | $8.84 | $8.84 | 123,400 |
| 2022-11-01 | $9.02 | $9.02 | 242,000 |
| 2022-10-31 | $9.02 | $9.02 | 190,000 |
| 2022-10-28 | $9.46 | $9.46 | 107,400 |
| 2022-10-27 | $9.15 | $9.15 | 128,600 |
| 2022-10-26 | $9.07 | $9.07 | 101,500 |
| 2022-10-25 | $8.74 | $8.74 | 295,500 |
| 2022-10-24 | $8.38 | $8.38 | 208,500 |
| 2022-10-21 | $8.60 | $8.60 | 206,800 |
| 2022-10-20 | $8.09 | $8.09 | 332,100 |
| 2022-10-19 | $8.04 | $8.04 | 211,500 |
| 2022-10-18 | $8.08 | $8.08 | 288,800 |
| 2022-10-17 | $8.13 | $8.13 | 576,400 |
| 2022-10-14 | $8.20 | $8.20 | 294,800 |
| 2022-10-13 | $8.34 | $8.34 | 227,100 |
| 2022-10-12 | $8.23 | $8.23 | 96,600 |
| 2022-10-11 | $8.39 | $8.39 | 277,000 |
| 2022-10-10 | $8.58 | $8.58 | 161,100 |
| 2022-10-07 | $8.63 | $8.63 | 107,500 |
| 2022-10-06 | $8.89 | $8.89 | 136,900 |
| 2022-10-05 | $8.95 | $8.95 | 169,800 |
| 2022-10-04 | $8.81 | $8.81 | 442,800 |
| 2022-10-03 | $8.32 | $8.32 | 202,500 |
| 2022-09-30 | $8.27 | $8.27 | 132,000 |
| 2022-09-29 | $8.48 | $8.48 | 138,700 |
| 2022-09-28 | $8.62 | $8.62 | 342,900 |
| 2022-09-27 | $8.62 | $8.62 | 453,300 |
| 2022-09-26 | $8.62 | $8.62 | 150,000 |
| 2022-09-23 | $8.60 | $8.60 | 109,400 |
| 2022-09-22 | $8.63 | $8.63 | 160,600 |
| 2022-09-21 | $8.63 | $8.63 | 219,600 |
| 2022-09-20 | $8.65 | $8.65 | 289,100 |
| 2022-09-19 | $8.90 | $8.90 | 238,700 |
| 2022-09-16 | $8.94 | $8.94 | 146,200 |
| 2022-09-15 | $8.91 | $8.91 | 403,600 |
| 2022-09-14 | $8.87 | $8.87 | 140,900 |
| 2022-09-13 | $8.89 | $8.89 | 165,100 |
| 2022-09-12 | $9.04 | $9.04 | 251,000 |
| 2022-09-09 | $8.81 | $8.81 | 278,300 |
| 2022-09-08 | $8.67 | $8.67 | 218,900 |
| 2022-09-07 | $8.52 | $8.52 | 197,200 |
| 2022-09-06 | $8.68 | $8.68 | 200,100 |
| 2022-09-02 | $9.13 | $9.13 | 57,300 |
| 2022-09-01 | $9.34 | $9.34 | 130,500 |
| 2022-08-31 | $9.54 | $9.54 | 109,000 |
| 2022-08-30 | $9.51 | $9.51 | 180,300 |
| 2022-08-29 | $9.41 | $9.41 | 186,200 |
| 2022-08-26 | $9.66 | $9.66 | 70,900 |
| 2022-08-25 | $9.93 | $9.93 | 103,800 |
| 2022-08-24 | $9.89 | $9.89 | 210,900 |
| 2022-08-23 | $10.03 | $10.03 | 197,300 |
| 2022-08-22 | $10.08 | $10.08 | 149,500 |
| 2022-08-19 | $10.37 | $10.37 | 103,300 |
| 2022-08-18 | $10.59 | $10.59 | 101,900 |
| 2022-08-17 | $10.76 | $10.76 | 52,000 |
| 2022-08-16 | $10.78 | $10.78 | 61,400 |
| 2022-08-15 | $10.89 | $10.89 | 186,200 |
| 2022-08-12 | $10.77 | $10.77 | 93,300 |
| 2022-08-11 | $10.79 | $10.79 | 107,600 |
| 2022-08-10 | $10.76 | $10.76 | 103,200 |
| 2022-08-09 | $10.50 | $10.50 | 185,500 |
| 2022-08-08 | $10.56 | $10.56 | 151,000 |
| 2022-08-05 | $10.74 | $10.74 | 170,500 |
| 2022-08-04 | $10.82 | $10.82 | 123,500 |
| 2022-08-03 | $10.82 | $10.82 | 79,100 |
| 2022-08-02 | $11.05 | $11.05 | 131,300 |
| 2022-08-01 | $10.83 | $10.83 | 186,700 |
| 2022-07-29 | $10.56 | $10.56 | 200,100 |
| 2022-07-28 | $10.21 | $10.21 | 144,000 |
| 2022-07-27 | $10.19 | $10.19 | 118,700 |
| 2022-07-26 | $10.38 | $10.38 | 201,600 |
| 2022-07-25 | $10.55 | $10.55 | 238,900 |
| 2022-07-22 | $10.58 | $10.58 | 85,700 |
| 2022-07-21 | $10.32 | $10.32 | 158,300 |
| 2022-07-20 | $10.19 | $10.19 | 140,300 |
| 2022-07-19 | $10.07 | $10.07 | 338,000 |
| 2022-07-18 | $9.93 | $9.93 | 312,900 |
| 2022-07-15 | $9.91 | $9.91 | 616,700 |
| 2022-07-14 | $9.72 | $9.72 | 109,400 |
| 2022-07-13 | $9.74 | $9.74 | 183,200 |
| 2022-07-12 | $9.87 | $9.87 | 157,100 |
| 2022-07-11 | $9.93 | $9.93 | 202,100 |
| 2022-07-08 | $10.06 | $10.06 | 121,500 |
| 2022-07-07 | $10.05 | $10.05 | 189,600 |
| 2022-07-06 | $9.96 | $9.96 | 228,200 |
| 2022-07-05 | $9.48 | $9.48 | 182,800 |
| 2022-07-01 | $9.35 | $9.35 | 147,400 |
| 2022-06-30 | $9.42 | $9.42 | 157,500 |
| 2022-06-29 | $9.27 | $9.27 | 339,300 |
| 2022-06-28 | $9.26 | $9.26 | 304,400 |
| 2022-06-27 | $9.21 | $9.21 | 332,300 |
| 2022-06-24 | $9.16 | $9.16 | 169,200 |
| 2022-06-23 | $8.85 | $8.85 | 318,900 |
| 2022-06-22 | $8.59 | $8.59 | 358,800 |
| 2022-06-21 | $8.81 | $8.81 | 411,000 |
| 2022-06-17 | $8.83 | $8.83 | 346,000 |
| 2022-06-16 | $9.20 | $9.20 | 454,900 |
| 2022-06-15 | $8.99 | $8.99 | 2,195,100 |
| 2022-06-14 | $8.94 | $8.94 | 2,220,800 |
| 2022-06-13 | $9.02 | $9.02 | 295,400 |
| 2022-06-10 | $9.12 | $9.12 | 179,900 |
| 2022-06-09 | $9.37 | $9.37 | 153,200 |
| 2022-06-08 | $9.57 | $9.57 | 125,100 |
| 2022-06-07 | $9.74 | $9.73 | 223,200 |
| 2022-06-06 | $9.89 | $9.89 | 254,600 |
| 2022-06-03 | $9.95 | $9.95 | 84,400 |
| 2022-06-02 | $10.15 | $10.15 | 178,000 |
| 2022-06-01 | $9.97 | $9.97 | 208,800 |
| 2022-05-31 | $10.03 | $10.03 | 380,600 |
| 2022-05-27 | $10.08 | $10.08 | 154,500 |
| 2022-05-26 | $10.10 | $10.10 | 132,600 |
| 2022-05-25 | $10.14 | $10.14 | 210,900 |
| 2022-05-24 | $9.61 | $9.61 | 299,200 |
| 2022-05-23 | $9.72 | $9.72 | 311,200 |
| 2022-05-20 | $9.57 | $9.57 | 174,500 |
| 2022-05-19 | $9.76 | $9.76 | 144,300 |
| 2022-05-18 | $9.90 | $9.90 | 147,700 |
| 2022-05-17 | $9.93 | $9.93 | 300,100 |
| 2022-05-16 | $10.02 | $10.02 | 262,600 |
| 2022-05-13 | $10.08 | $10.08 | 178,500 |
| 2022-05-12 | $9.58 | $9.58 | 261,500 |
| 2022-05-11 | $9.88 | $9.88 | 329,000 |
| 2022-05-10 | $9.64 | $9.64 | 439,400 |
| 2022-05-09 | $9.26 | $9.26 | 580,400 |
| 2022-05-06 | $9.55 | $9.55 | 622,500 |
| 2022-05-05 | $9.98 | $9.98 | 254,400 |
| 2022-05-04 | $10.29 | $10.29 | 198,100 |
| 2022-05-03 | $10.02 | $10.02 | 313,000 |
| 2022-05-02 | $9.85 | $9.85 | 404,100 |
| 2022-04-29 | $10.07 | $10.07 | 141,000 |
| 2022-04-28 | $10.17 | $10.17 | 263,200 |
| 2022-04-27 | $10.20 | $10.20 | 176,700 |
| 2022-04-26 | $10.39 | $10.39 | 313,000 |
| 2022-04-25 | $10.60 | $10.60 | 208,200 |
| 2022-04-22 | $10.52 | $10.52 | 105,100 |
| 2022-04-21 | $10.60 | $10.60 | 204,700 |
| 2022-04-20 | $10.65 | $10.65 | 273,600 |
| 2022-04-19 | $10.52 | $10.52 | 549,900 |
| 2022-04-18 | $10.83 | $10.83 | 295,600 |
| 2022-04-14 | $11.09 | $11.09 | 241,400 |
| 2022-04-13 | $11.38 | $11.38 | 331,400 |
| 2022-04-12 | $11.47 | $11.47 | 289,900 |
| 2022-04-11 | $11.60 | $11.60 | 295,500 |
| 2022-04-08 | $11.86 | $11.85 | 264,000 |
| 2022-04-07 | $11.78 | $11.78 | 274,400 |
| 2022-04-06 | $12.18 | $12.18 | 262,200 |
| 2022-04-05 | $12.36 | $12.36 | 244,100 |
| 2022-04-04 | $12.64 | $12.64 | 201,600 |
| 2022-04-01 | $12.52 | $12.52 | 147,800 |
| 2022-03-31 | $12.32 | $12.32 | 187,000 |
| 2022-03-30 | $12.76 | $12.76 | 94,300 |
| 2022-03-29 | $13.31 | $13.31 | 305,400 |
| 2022-03-28 | $12.92 | $12.92 | 184,200 |
| 2022-03-25 | $13.23 | $13.23 | 108,800 |
| 2022-03-24 | $13.38 | $13.38 | 145,700 |
| 2022-03-23 | $13.54 | $13.54 | 105,300 |
| 2022-03-22 | $13.51 | $13.51 | 154,800 |
| 2022-03-21 | $14.39 | $14.39 | 85,700 |
| 2022-03-18 | $14.29 | $14.29 | 220,200 |
| 2022-03-17 | $14.02 | $14.02 | 149,800 |
| 2022-03-16 | $14.03 | $14.03 | 126,600 |
| 2022-03-15 | $13.96 | $13.96 | 359,900 |
| 2022-03-14 | $13.61 | $13.61 | 188,500 |
| 2022-03-11 | $13.92 | $13.92 | 252,700 |
| 2022-03-10 | $14.04 | $14.04 | 343,700 |
| 2022-03-09 | $13.90 | $13.90 | 304,400 |
| 2022-03-08 | $13.79 | $13.79 | 246,200 |
| 2022-03-07 | $14.75 | $14.75 | 174,900 |
| 2022-03-04 | $14.96 | $14.96 | 177,400 |
| 2022-03-03 | $15.00 | $15.00 | 122,600 |
| 2022-03-02 | $15.13 | $15.13 | 136,500 |
| 2022-03-01 | $14.97 | $14.97 | 261,600 |
| 2022-02-28 | $15.29 | $15.29 | 207,900 |
| 2022-02-25 | $14.94 | $14.94 | 105,800 |
| 2022-02-24 | $14.75 | $14.75 | 240,300 |
| 2022-02-23 | $14.55 | $14.55 | 216,700 |
| 2022-02-22 | $14.63 | $14.63 | 205,000 |
| 2022-02-18 | $14.11 | $14.11 | 85,600 |
| 2022-02-17 | $14.30 | $14.30 | 59,500 |
| 2022-02-16 | $14.51 | $14.51 | 88,000 |
| 2022-02-15 | $14.50 | $14.50 | 204,700 |
| 2022-02-14 | $14.32 | $14.32 | 181,000 |
| 2022-02-11 | $14.27 | $14.27 | 60,300 |
| 2022-02-10 | $14.26 | $14.26 | 112,700 |
| 2022-02-09 | $14.14 | $14.14 | 132,100 |
| 2022-02-08 | $13.94 | $13.94 | 189,000 |
| 2022-02-07 | $14.07 | $14.07 | 110,200 |
| 2022-02-04 | $14.37 | $14.37 | 65,900 |
| 2022-02-03 | $14.20 | $14.20 | 82,700 |
| 2022-02-02 | $14.50 | $14.50 | 173,000 |
| 2022-02-01 | $14.31 | $14.31 | 285,900 |
| 2022-01-31 | $14.33 | $14.33 | 356,700 |
| 2022-01-28 | $14.14 | $14.14 | 298,700 |
| 2022-01-27 | $14.09 | $14.09 | 290,400 |
| 2022-01-26 | $14.62 | $14.62 | 151,700 |
| 2022-01-25 | $14.85 | $14.85 | 219,700 |
| 2022-01-24 | $15.35 | $15.35 | 291,400 |
| 2022-01-21 | $14.48 | $14.48 | 378,200 |
| 2022-01-20 | $14.40 | $14.40 | 219,700 |
| 2022-01-19 | $14.49 | $14.49 | 293,000 |
| 2022-01-18 | $14.61 | $14.61 | 409,800 |
| 2022-01-14 | $14.71 | $14.71 | 188,300 |
| 2022-01-13 | $14.86 | $14.86 | 193,500 |
| 2022-01-12 | $15.16 | $15.16 | 76,000 |
| 2022-01-11 | $14.99 | $14.99 | 122,100 |
| 2022-01-10 | $15.29 | $15.29 | 810,800 |
| 2022-01-07 | $15.21 | $15.21 | 243,600 |
| 2022-01-06 | $15.24 | $15.24 | 125,300 |
| 2022-01-05 | $15.34 | $15.34 | 88,600 |
| 2022-01-04 | $15.08 | $15.08 | 296,400 |
| 2022-01-03 | $15.13 | $15.13 | 407,500 |