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
- 2002-05-29 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 | $12.30 | $15.07 | 0 |
| 2022-12-29 | $12.30 | $15.07 | 0 |
| 2022-12-28 | $12.30 | $15.07 | 0 |
| 2022-12-27 | $12.30 | $15.07 | 0 |
| 2022-12-23 | $12.30 | $15.07 | 0 |
| 2022-12-22 | $12.30 | $15.07 | 500 |
| 2022-12-21 | $12.30 | $15.07 | 0 |
| 2022-12-20 | $12.30 | $15.07 | 0 |
| 2022-12-19 | $12.30 | $15.07 | 0 |
| 2022-12-16 | $12.30 | $15.07 | 0 |
| 2022-12-15 | $12.30 | $15.07 | 500 |
| 2022-12-14 | $12.20 | $14.95 | 5,000 |
| 2022-12-13 | $12.20 | $14.95 | 0 |
| 2022-12-12 | $12.20 | $14.95 | 3,500 |
| 2022-12-09 | $12.20 | $14.95 | 0 |
| 2022-12-08 | $12.20 | $14.95 | 500 |
| 2022-12-07 | $12.46 | $15.27 | 0 |
| 2022-12-06 | $12.46 | $15.27 | 0 |
| 2022-12-05 | $12.46 | $15.27 | 0 |
| 2022-12-02 | $12.46 | $15.27 | 500 |
| 2022-12-01 | $10.45 | $12.80 | 0 |
| 2022-11-30 | $10.45 | $12.80 | 0 |
| 2022-11-29 | $10.45 | $12.80 | 0 |
| 2022-11-28 | $10.45 | $12.80 | 0 |
| 2022-11-25 | $10.45 | $12.80 | 0 |
| 2022-11-23 | $10.45 | $12.80 | 500 |
| 2022-11-22 | $10.45 | $12.80 | 0 |
| 2022-11-21 | $10.45 | $12.80 | 0 |
| 2022-11-18 | $10.45 | $12.80 | 0 |
| 2022-11-17 | $10.45 | $12.80 | 0 |
| 2022-11-16 | $10.45 | $12.80 | 0 |
| 2022-11-15 | $10.45 | $12.80 | 0 |
| 2022-11-14 | $10.45 | $12.80 | 0 |
| 2022-11-11 | $10.45 | $12.80 | 500 |
| 2022-11-10 | $10.45 | $12.80 | 0 |
| 2022-11-09 | $10.45 | $12.80 | 0 |
| 2022-11-08 | $10.45 | $12.80 | 0 |
| 2022-11-07 | $10.45 | $12.80 | 0 |
| 2022-11-04 | $10.45 | $12.80 | 0 |
| 2022-11-03 | $10.45 | $12.80 | 10,000 |
| 2022-11-02 | $10.65 | $13.05 | 3,500 |
| 2022-11-01 | $10.81 | $13.25 | 0 |
| 2022-10-31 | $10.81 | $13.25 | 0 |
| 2022-10-28 | $10.81 | $13.25 | 0 |
| 2022-10-27 | $10.81 | $13.25 | 0 |
| 2022-10-26 | $10.81 | $13.25 | 500 |
| 2022-10-25 | $10.65 | $13.05 | 0 |
| 2022-10-24 | $10.65 | $13.05 | 0 |
| 2022-10-21 | $10.65 | $13.05 | 0 |
| 2022-10-20 | $10.65 | $13.05 | 0 |
| 2022-10-19 | $10.65 | $13.05 | 2,000 |
| 2022-10-18 | $10.54 | $12.91 | 0 |
| 2022-10-17 | $10.54 | $12.91 | 0 |
| 2022-10-14 | $10.54 | $12.91 | 500 |
| 2022-10-13 | $10.54 | $12.91 | 1,000 |
| 2022-10-12 | $11.44 | $14.02 | 500 |
| 2022-10-11 | $11.44 | $14.02 | 0 |
| 2022-10-10 | $11.44 | $14.02 | 0 |
| 2022-10-07 | $11.44 | $14.02 | 0 |
| 2022-10-06 | $11.44 | $14.02 | 0 |
| 2022-10-05 | $11.44 | $14.02 | 11,000 |
| 2022-10-04 | $11.17 | $13.69 | 0 |
| 2022-10-03 | $11.17 | $13.69 | 9,000 |
| 2022-09-30 | $12.00 | $14.70 | 0 |
| 2022-09-29 | $12.00 | $14.70 | 0 |
| 2022-09-28 | $12.00 | $14.49 | 0 |
| 2022-09-27 | $12.00 | $14.49 | 0 |
| 2022-09-26 | $12.00 | $14.49 | 0 |
| 2022-09-23 | $12.00 | $14.49 | 0 |
| 2022-09-22 | $12.00 | $14.49 | 0 |
| 2022-09-21 | $12.00 | $14.49 | 0 |
| 2022-09-20 | $12.00 | $14.49 | 0 |
| 2022-09-19 | $12.00 | $14.49 | 33,500 |
| 2022-09-16 | $12.97 | $15.67 | 500 |
| 2022-09-15 | $12.97 | $15.67 | 0 |
| 2022-09-14 | $12.97 | $15.67 | 0 |
| 2022-09-13 | $12.97 | $15.67 | 0 |
| 2022-09-12 | $12.97 | $15.67 | 2,000 |
| 2022-09-09 | $13.44 | $16.24 | 0 |
| 2022-09-08 | $13.44 | $16.24 | 0 |
| 2022-09-07 | $13.44 | $16.24 | 0 |
| 2022-09-06 | $13.44 | $16.24 | 0 |
| 2022-09-02 | $13.44 | $16.24 | 0 |
| 2022-09-01 | $13.44 | $16.24 | 4,500 |
| 2022-08-31 | $13.44 | $16.24 | 0 |
| 2022-08-30 | $13.44 | $16.24 | 0 |
| 2022-08-29 | $13.44 | $16.24 | 0 |
| 2022-08-26 | $13.44 | $16.24 | 0 |
| 2022-08-25 | $13.44 | $16.24 | 0 |
| 2022-08-24 | $13.44 | $16.24 | 0 |
| 2022-08-23 | $13.44 | $16.24 | 0 |
| 2022-08-22 | $13.44 | $16.24 | 0 |
| 2022-08-19 | $13.44 | $16.24 | 0 |
| 2022-08-18 | $13.44 | $16.24 | 1,000 |
| 2022-08-17 | $13.34 | $16.12 | 0 |
| 2022-08-16 | $13.34 | $16.12 | 0 |
| 2022-08-15 | $13.34 | $16.12 | 0 |
| 2022-08-12 | $13.34 | $16.12 | 4,000 |
| 2022-08-11 | $13.21 | $15.97 | 0 |
| 2022-08-10 | $13.21 | $15.97 | 0 |
| 2022-08-09 | $13.21 | $15.97 | 0 |
| 2022-08-08 | $13.21 | $15.97 | 0 |
| 2022-08-05 | $13.21 | $15.97 | 0 |
| 2022-08-04 | $13.21 | $15.97 | 0 |
| 2022-08-03 | $13.21 | $15.97 | 22,500 |
| 2022-08-02 | $13.21 | $15.97 | 0 |
| 2022-08-01 | $13.21 | $15.97 | 0 |
| 2022-07-29 | $13.21 | $15.97 | 0 |
| 2022-07-28 | $13.21 | $15.97 | 0 |
| 2022-07-27 | $13.21 | $15.97 | 0 |
| 2022-07-26 | $13.21 | $15.97 | 12,500 |
| 2022-07-25 | $12.72 | $15.37 | 0 |
| 2022-07-22 | $12.72 | $15.37 | 0 |
| 2022-07-21 | $12.72 | $15.37 | 0 |
| 2022-07-20 | $12.72 | $15.37 | 1,000 |
| 2022-07-19 | $12.03 | $14.54 | 1,000 |
| 2022-07-18 | $12.03 | $14.54 | 1,000 |
| 2022-07-15 | $12.51 | $15.12 | 0 |
| 2022-07-14 | $12.51 | $15.12 | 0 |
| 2022-07-13 | $12.51 | $15.12 | 0 |
| 2022-07-12 | $12.51 | $15.12 | 0 |
| 2022-07-11 | $12.51 | $15.12 | 500 |
| 2022-07-08 | $12.89 | $15.57 | 0 |
| 2022-07-07 | $12.89 | $15.57 | 0 |
| 2022-07-06 | $12.89 | $15.57 | 0 |
| 2022-07-05 | $12.89 | $15.57 | 0 |
| 2022-07-01 | $12.89 | $15.57 | 4,500 |
| 2022-06-30 | $13.37 | $16.15 | 0 |
| 2022-06-29 | $13.37 | $16.15 | 3,000 |
| 2022-06-28 | $13.37 | $16.15 | 0 |
| 2022-06-27 | $13.37 | $16.15 | 0 |
| 2022-06-24 | $13.37 | $16.15 | 1,500 |
| 2022-06-23 | $13.23 | $15.98 | 0 |
| 2022-06-22 | $13.23 | $15.98 | 1,500 |
| 2022-06-21 | $13.80 | $16.67 | 0 |
| 2022-06-17 | $13.80 | $16.67 | 0 |
| 2022-06-16 | $13.80 | $16.67 | 8,000 |
| 2022-06-15 | $14.03 | $16.95 | 1,500 |
| 2022-06-14 | $14.80 | $17.88 | 0 |
| 2022-06-13 | $14.80 | $17.88 | 0 |
| 2022-06-10 | $14.80 | $17.88 | 0 |
| 2022-06-09 | $14.80 | $17.88 | 0 |
| 2022-06-08 | $14.80 | $17.88 | 0 |
| 2022-06-07 | $14.80 | $17.88 | 6,000 |
| 2022-06-06 | $14.31 | $17.29 | 0 |
| 2022-06-03 | $14.31 | $17.29 | 0 |
| 2022-06-02 | $14.31 | $17.29 | 0 |
| 2022-06-01 | $14.31 | $17.29 | 0 |
| 2022-05-31 | $14.31 | $17.29 | 0 |
| 2022-05-27 | $14.31 | $17.29 | 0 |
| 2022-05-26 | $14.31 | $17.29 | 0 |
| 2022-05-25 | $14.31 | $17.29 | 500 |
| 2022-05-24 | $14.03 | $16.95 | 0 |
| 2022-05-23 | $14.03 | $16.95 | 1,500 |
| 2022-05-20 | $13.88 | $16.77 | 1,500 |
| 2022-05-19 | $13.80 | $16.67 | 1,000 |
| 2022-05-18 | $13.86 | $16.75 | 0 |
| 2022-05-17 | $13.86 | $16.75 | 0 |
| 2022-05-16 | $13.86 | $16.75 | 8,500 |
| 2022-05-13 | $13.48 | $16.29 | 0 |
| 2022-05-12 | $13.48 | $16.29 | 0 |
| 2022-05-11 | $13.48 | $16.29 | 0 |
| 2022-05-10 | $13.48 | $16.29 | 0 |
| 2022-05-09 | $13.48 | $16.29 | 0 |
| 2022-05-06 | $13.48 | $16.29 | 0 |
| 2022-05-05 | $13.48 | $16.29 | 0 |
| 2022-05-04 | $13.48 | $16.29 | 0 |
| 2022-05-03 | $13.48 | $16.29 | 2,500 |
| 2022-05-02 | $13.40 | $16.19 | 0 |
| 2022-04-29 | $13.40 | $16.19 | 0 |
| 2022-04-28 | $13.40 | $16.19 | 144,000 |
| 2022-04-27 | $13.87 | $16.76 | 0 |
| 2022-04-26 | $13.87 | $16.76 | 0 |
| 2022-04-25 | $13.87 | $16.76 | 0 |
| 2022-04-22 | $13.87 | $16.76 | 0 |
| 2022-04-21 | $13.87 | $16.76 | 0 |
| 2022-04-20 | $13.87 | $16.76 | 0 |
| 2022-04-19 | $13.87 | $16.76 | 0 |
| 2022-04-18 | $13.87 | $16.76 | 0 |
| 2022-04-14 | $13.87 | $16.76 | 0 |
| 2022-04-13 | $13.87 | $16.76 | 0 |
| 2022-04-12 | $13.87 | $16.76 | 3,500 |
| 2022-04-11 | $13.87 | $16.76 | 0 |
| 2022-04-08 | $13.87 | $16.76 | 121,000 |
| 2022-04-07 | $13.87 | $16.76 | 500 |
| 2022-04-06 | $14.11 | $17.05 | 0 |
| 2022-04-05 | $14.11 | $17.05 | 0 |
| 2022-04-04 | $14.11 | $17.05 | 0 |
| 2022-04-01 | $14.11 | $17.05 | 0 |
| 2022-03-31 | $14.11 | $17.05 | 1,500 |
| 2022-03-30 | $14.11 | $17.05 | 0 |
| 2022-03-29 | $14.11 | $16.83 | 0 |
| 2022-03-28 | $14.11 | $16.83 | 500 |
| 2022-03-25 | $14.11 | $16.83 | 0 |
| 2022-03-24 | $14.11 | $16.83 | 0 |
| 2022-03-23 | $14.11 | $16.83 | 0 |
| 2022-03-22 | $14.11 | $16.83 | 1,000 |
| 2022-03-21 | $14.11 | $16.83 | 0 |
| 2022-03-18 | $14.11 | $16.83 | 0 |
| 2022-03-17 | $14.11 | $16.83 | 0 |
| 2022-03-16 | $14.11 | $16.83 | 0 |
| 2022-03-15 | $14.11 | $16.83 | 0 |
| 2022-03-14 | $14.11 | $16.83 | 0 |
| 2022-03-11 | $14.11 | $16.83 | 0 |
| 2022-03-10 | $14.11 | $16.83 | 0 |
| 2022-03-09 | $14.11 | $16.83 | 155,000 |
| 2022-03-08 | $14.11 | $16.83 | 0 |
| 2022-03-07 | $14.11 | $16.83 | 0 |
| 2022-03-04 | $14.11 | $16.83 | 5,500 |
| 2022-03-03 | $14.11 | $16.83 | 0 |
| 2022-03-02 | $14.11 | $16.83 | 0 |
| 2022-03-01 | $14.11 | $16.83 | 0 |
| 2022-02-28 | $14.11 | $16.83 | 0 |
| 2022-02-25 | $14.11 | $16.83 | 0 |
| 2022-02-24 | $14.11 | $16.83 | 0 |
| 2022-02-23 | $14.11 | $16.83 | 8,000 |
| 2022-02-22 | $15.28 | $18.23 | 0 |
| 2022-02-18 | $15.28 | $18.23 | 0 |
| 2022-02-17 | $15.28 | $18.23 | 0 |
| 2022-02-16 | $15.28 | $18.23 | 0 |
| 2022-02-15 | $15.28 | $18.23 | 0 |
| 2022-02-14 | $15.28 | $18.23 | 0 |
| 2022-02-11 | $15.28 | $18.23 | 0 |
| 2022-02-10 | $15.28 | $18.23 | 0 |
| 2022-02-09 | $15.28 | $18.23 | 0 |
| 2022-02-08 | $15.28 | $18.23 | 0 |
| 2022-02-07 | $15.28 | $18.23 | 0 |
| 2022-02-04 | $15.28 | $18.23 | 0 |
| 2022-02-03 | $15.28 | $18.23 | 0 |
| 2022-02-02 | $15.28 | $18.23 | 0 |
| 2022-02-01 | $15.28 | $18.23 | 5,000 |
| 2022-01-31 | $15.46 | $18.44 | 7,000 |
| 2022-01-28 | $15.33 | $18.29 | 500 |
| 2022-01-27 | $15.44 | $18.41 | 0 |
| 2022-01-26 | $15.44 | $18.41 | 0 |
| 2022-01-25 | $15.44 | $18.41 | 0 |
| 2022-01-24 | $15.44 | $18.41 | 0 |
| 2022-01-21 | $15.44 | $18.41 | 0 |
| 2022-01-20 | $15.44 | $18.41 | 0 |
| 2022-01-19 | $15.44 | $18.41 | 0 |
| 2022-01-18 | $15.44 | $18.41 | 0 |
| 2022-01-14 | $15.44 | $18.41 | 0 |
| 2022-01-13 | $15.44 | $18.41 | 0 |
| 2022-01-12 | $15.44 | $18.41 | 13,000 |
| 2022-01-11 | $15.44 | $18.41 | 0 |
| 2022-01-10 | $15.44 | $18.41 | 0 |
| 2022-01-07 | $15.44 | $18.41 | 0 |
| 2022-01-06 | $15.44 | $18.41 | 0 |
| 2022-01-05 | $15.44 | $18.41 | 0 |
| 2022-01-04 | $15.44 | $18.41 | 0 |
| 2022-01-03 | $15.44 | $18.41 | 0 |