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
- 2010-06-07 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 | $12.24 | $20.90 | 600 |
| 2022-12-29 | $12.24 | $20.90 | 100 |
| 2022-12-28 | $12.01 | $20.51 | 42,300 |
| 2022-12-27 | $12.20 | $20.83 | 300 |
| 2022-12-23 | $11.80 | $20.15 | 200 |
| 2022-12-22 | $12.28 | $20.97 | 200 |
| 2022-12-21 | $12.43 | $21.22 | 300 |
| 2022-12-20 | $12.10 | $20.66 | 1,800 |
| 2022-12-19 | $12.48 | $21.31 | 1,000 |
| 2022-12-16 | $12.26 | $20.93 | 200 |
| 2022-12-15 | $12.67 | $21.63 | 100 |
| 2022-12-14 | $12.67 | $21.63 | 4,700 |
| 2022-12-13 | $12.67 | $21.63 | 18,200 |
| 2022-12-12 | $12.46 | $21.27 | 0 |
| 2022-12-09 | $12.46 | $21.27 | 0 |
| 2022-12-08 | $12.46 | $21.27 | 1,000 |
| 2022-12-07 | $12.50 | $21.34 | 9,100 |
| 2022-12-06 | $12.46 | $21.27 | 0 |
| 2022-12-05 | $12.46 | $21.27 | 0 |
| 2022-12-02 | $12.46 | $21.27 | 0 |
| 2022-12-01 | $12.46 | $21.27 | 100 |
| 2022-11-30 | $11.97 | $20.44 | 100 |
| 2022-11-29 | $12.16 | $20.76 | 4,100 |
| 2022-11-28 | $11.79 | $20.13 | 1,700 |
| 2022-11-25 | $12.38 | $21.14 | 200 |
| 2022-11-23 | $12.36 | $20.74 | 100 |
| 2022-11-22 | $12.36 | $20.74 | 700 |
| 2022-11-21 | $12.21 | $20.49 | 0 |
| 2022-11-18 | $12.21 | $20.49 | 500 |
| 2022-11-17 | $12.21 | $20.49 | 0 |
| 2022-11-16 | $12.21 | $20.49 | 1,000 |
| 2022-11-15 | $11.57 | $19.41 | 7,600 |
| 2022-11-14 | $12.10 | $20.30 | 1,400 |
| 2022-11-11 | $11.55 | $19.38 | 200 |
| 2022-11-10 | $11.59 | $19.44 | 1,500 |
| 2022-11-09 | $11.53 | $19.34 | 400 |
| 2022-11-08 | $11.67 | $19.58 | 1,300 |
| 2022-11-07 | $10.54 | $17.68 | 0 |
| 2022-11-04 | $10.54 | $17.68 | 0 |
| 2022-11-03 | $10.54 | $17.68 | 300 |
| 2022-11-02 | $11.43 | $19.18 | 200 |
| 2022-11-01 | $11.45 | $19.21 | 300 |
| 2022-10-31 | $11.28 | $18.92 | 300 |
| 2022-10-28 | $11.36 | $19.06 | 200 |
| 2022-10-27 | $10.57 | $17.73 | 600 |
| 2022-10-26 | $10.87 | $18.24 | 200 |
| 2022-10-25 | $10.77 | $18.07 | 0 |
| 2022-10-24 | $10.77 | $18.07 | 800 |
| 2022-10-21 | $10.35 | $17.36 | 200 |
| 2022-10-20 | $10.61 | $17.80 | 200 |
| 2022-10-19 | $9.65 | $16.19 | 2,800 |
| 2022-10-18 | $10.00 | $16.78 | 3,900 |
| 2022-10-17 | $9.85 | $16.53 | 16,300 |
| 2022-10-14 | $9.75 | $16.36 | 43,000 |
| 2022-10-13 | $9.75 | $16.36 | 66,400 |
| 2022-10-12 | $9.72 | $16.31 | 64,400 |
| 2022-10-11 | $9.89 | $16.59 | 600 |
| 2022-10-10 | $10.40 | $17.45 | 1,800 |
| 2022-10-07 | $11.11 | $18.64 | 0 |
| 2022-10-06 | $11.11 | $18.64 | 0 |
| 2022-10-05 | $11.11 | $18.64 | 0 |
| 2022-10-04 | $11.11 | $18.64 | 800 |
| 2022-10-03 | $10.45 | $17.53 | 1,300 |
| 2022-09-30 | $10.37 | $17.40 | 300 |
| 2022-09-29 | $10.38 | $17.41 | 600 |
| 2022-09-28 | $9.90 | $16.61 | 600 |
| 2022-09-27 | $10.89 | $18.27 | 4,700 |
| 2022-09-26 | $12.04 | $20.20 | 0 |
| 2022-09-23 | $12.04 | $20.20 | 0 |
| 2022-09-22 | $12.04 | $20.20 | 400 |
| 2022-09-21 | $12.46 | $20.90 | 1,700 |
| 2022-09-20 | $12.26 | $20.57 | 1,200 |
| 2022-09-19 | $12.26 | $20.57 | 400 |
| 2022-09-16 | $11.29 | $18.94 | 300 |
| 2022-09-15 | $11.49 | $19.28 | 400 |
| 2022-09-14 | $12.60 | $21.14 | 6,000 |
| 2022-09-13 | $12.15 | $20.38 | 400 |
| 2022-09-12 | $12.67 | $21.26 | 1,600 |
| 2022-09-09 | $12.67 | $21.26 | 0 |
| 2022-09-08 | $12.67 | $21.26 | 300 |
| 2022-09-07 | $12.05 | $20.22 | 800 |
| 2022-09-06 | $12.76 | $21.41 | 0 |
| 2022-09-02 | $12.76 | $21.41 | 35,500 |
| 2022-09-01 | $12.76 | $21.41 | 4,800 |
| 2022-08-31 | $13.76 | $23.09 | 0 |
| 2022-08-30 | $13.76 | $23.09 | 7,000 |
| 2022-08-29 | $13.76 | $23.09 | 300 |
| 2022-08-26 | $13.87 | $23.27 | 0 |
| 2022-08-25 | $13.87 | $23.27 | 400 |
| 2022-08-24 | $13.93 | $23.37 | 1,100 |
| 2022-08-23 | $14.13 | $23.71 | 2,300 |
| 2022-08-22 | $14.15 | $23.74 | 100 |
| 2022-08-19 | $13.55 | $22.73 | 3,300 |
| 2022-08-18 | $13.84 | $23.22 | 100 |
| 2022-08-17 | $13.84 | $23.22 | 2,100 |
| 2022-08-16 | $13.89 | $23.30 | 0 |
| 2022-08-15 | $13.89 | $23.30 | 0 |
| 2022-08-12 | $13.89 | $23.30 | 6,500 |
| 2022-08-11 | $13.89 | $23.30 | 500 |
| 2022-08-10 | $14.09 | $23.64 | 300 |
| 2022-08-09 | $14.09 | $23.64 | 0 |
| 2022-08-08 | $14.09 | $23.64 | 0 |
| 2022-08-05 | $14.09 | $23.64 | 0 |
| 2022-08-04 | $14.09 | $23.64 | 0 |
| 2022-08-03 | $14.09 | $23.64 | 100 |
| 2022-08-02 | $14.28 | $23.96 | 200 |
| 2022-08-01 | $13.10 | $21.98 | 100 |
| 2022-07-29 | $13.10 | $21.98 | 0 |
| 2022-07-28 | $13.10 | $21.98 | 0 |
| 2022-07-27 | $13.10 | $21.98 | 1,800 |
| 2022-07-26 | $12.59 | $21.12 | 0 |
| 2022-07-25 | $12.59 | $21.12 | 600 |
| 2022-07-22 | $13.00 | $21.81 | 400 |
| 2022-07-21 | $13.30 | $22.31 | 400 |
| 2022-07-20 | $12.80 | $21.48 | 500 |
| 2022-07-19 | $12.80 | $21.48 | 0 |
| 2022-07-18 | $12.80 | $21.48 | 0 |
| 2022-07-15 | $12.80 | $21.48 | 0 |
| 2022-07-14 | $12.80 | $21.48 | 600 |
| 2022-07-13 | $12.97 | $21.76 | 0 |
| 2022-07-12 | $12.97 | $21.76 | 0 |
| 2022-07-11 | $12.97 | $21.76 | 0 |
| 2022-07-08 | $12.97 | $21.76 | 0 |
| 2022-07-07 | $12.97 | $21.76 | 100 |
| 2022-07-06 | $12.98 | $21.78 | 300 |
| 2022-07-05 | $13.05 | $21.89 | 1,500 |
| 2022-07-01 | $13.23 | $22.20 | 600 |
| 2022-06-30 | $12.50 | $20.97 | 0 |
| 2022-06-29 | $12.50 | $20.97 | 0 |
| 2022-06-28 | $12.50 | $20.97 | 400 |
| 2022-06-27 | $12.50 | $20.97 | 300 |
| 2022-06-24 | $12.50 | $20.97 | 700 |
| 2022-06-23 | $12.50 | $20.97 | 12,500 |
| 2022-06-22 | $13.01 | $21.83 | 16,600 |
| 2022-06-21 | $12.93 | $21.69 | 700 |
| 2022-06-17 | $12.42 | $20.84 | 700 |
| 2022-06-16 | $12.55 | $21.06 | 0 |
| 2022-06-15 | $12.55 | $21.06 | 500 |
| 2022-06-14 | $12.55 | $21.06 | 1,000 |
| 2022-06-13 | $13.56 | $22.75 | 0 |
| 2022-06-10 | $13.56 | $22.75 | 20,100 |
| 2022-06-09 | $14.36 | $24.09 | 0 |
| 2022-06-08 | $14.36 | $24.09 | 200 |
| 2022-06-07 | $14.50 | $24.33 | 0 |
| 2022-06-06 | $14.50 | $24.33 | 600 |
| 2022-06-03 | $14.40 | $24.16 | 100 |
| 2022-06-02 | $14.24 | $23.89 | 400 |
| 2022-06-01 | $14.45 | $24.24 | 900 |
| 2022-05-31 | $14.68 | $23.92 | 0 |
| 2022-05-27 | $14.68 | $23.92 | 1,100 |
| 2022-05-26 | $15.18 | $24.73 | 3,000 |
| 2022-05-25 | $15.33 | $24.98 | 500 |
| 2022-05-24 | $15.30 | $24.93 | 0 |
| 2022-05-23 | $15.30 | $24.93 | 600 |
| 2022-05-20 | $15.14 | $24.67 | 400 |
| 2022-05-19 | $14.95 | $24.36 | 10,700 |
| 2022-05-18 | $15.16 | $24.70 | 4,200 |
| 2022-05-17 | $15.16 | $24.70 | 0 |
| 2022-05-16 | $15.16 | $24.70 | 0 |
| 2022-05-13 | $15.16 | $24.70 | 400 |
| 2022-05-12 | $14.70 | $23.95 | 300 |
| 2022-05-11 | $14.76 | $24.05 | 300 |
| 2022-05-10 | $14.35 | $23.38 | 1,400 |
| 2022-05-09 | $14.33 | $23.35 | 0 |
| 2022-05-06 | $14.33 | $23.35 | 0 |
| 2022-05-05 | $14.33 | $23.35 | 0 |
| 2022-05-04 | $14.33 | $23.35 | 0 |
| 2022-05-03 | $14.33 | $23.35 | 1,100 |
| 2022-05-02 | $14.52 | $23.66 | 200 |
| 2022-04-29 | $14.94 | $24.34 | 0 |
| 2022-04-28 | $14.94 | $24.34 | 100 |
| 2022-04-27 | $14.94 | $24.34 | 1,300 |
| 2022-04-26 | $14.96 | $24.37 | 0 |
| 2022-04-25 | $14.96 | $24.37 | 500 |
| 2022-04-22 | $15.23 | $24.81 | 0 |
| 2022-04-21 | $15.23 | $24.81 | 0 |
| 2022-04-20 | $15.23 | $24.81 | 0 |
| 2022-04-19 | $15.23 | $24.81 | 300 |
| 2022-04-18 | $15.83 | $25.79 | 500 |
| 2022-04-14 | $16.02 | $26.10 | 1,000 |
| 2022-04-13 | $15.82 | $25.77 | 0 |
| 2022-04-12 | $15.82 | $25.77 | 200 |
| 2022-04-11 | $15.48 | $25.22 | 200 |
| 2022-04-08 | $15.48 | $25.22 | 0 |
| 2022-04-07 | $15.48 | $25.22 | 4,500 |
| 2022-04-06 | $15.71 | $25.59 | 19,400 |
| 2022-04-05 | $15.81 | $25.76 | 200 |
| 2022-04-04 | $15.25 | $24.84 | 0 |
| 2022-04-01 | $15.25 | $24.84 | 0 |
| 2022-03-31 | $15.25 | $24.84 | 0 |
| 2022-03-30 | $15.25 | $24.84 | 600 |
| 2022-03-29 | $14.68 | $23.92 | 0 |
| 2022-03-28 | $14.68 | $23.92 | 0 |
| 2022-03-25 | $14.68 | $23.92 | 0 |
| 2022-03-24 | $14.68 | $23.92 | 0 |
| 2022-03-23 | $14.68 | $23.92 | 0 |
| 2022-03-22 | $14.68 | $23.92 | 200 |
| 2022-03-21 | $14.91 | $24.29 | 0 |
| 2022-03-18 | $14.91 | $24.29 | 0 |
| 2022-03-17 | $14.91 | $24.29 | 100 |
| 2022-03-16 | $15.27 | $24.88 | 0 |
| 2022-03-15 | $15.27 | $24.88 | 500 |
| 2022-03-14 | $15.10 | $24.60 | 0 |
| 2022-03-11 | $15.10 | $24.60 | 30,400 |
| 2022-03-10 | $15.10 | $24.60 | 200 |
| 2022-03-09 | $14.94 | $24.34 | 1,000 |
| 2022-03-08 | $14.85 | $24.19 | 1,600 |
| 2022-03-07 | $14.85 | $24.19 | 6,500 |
| 2022-03-04 | $15.18 | $24.73 | 0 |
| 2022-03-03 | $15.18 | $24.73 | 1,500 |
| 2022-03-02 | $14.75 | $24.03 | 0 |
| 2022-03-01 | $14.75 | $24.03 | 0 |
| 2022-02-28 | $14.75 | $24.03 | 500 |
| 2022-02-25 | $14.75 | $24.03 | 400 |
| 2022-02-24 | $13.87 | $22.60 | 1,800 |
| 2022-02-23 | $14.63 | $23.83 | 100 |
| 2022-02-22 | $14.30 | $23.30 | 0 |
| 2022-02-18 | $14.30 | $23.30 | 800 |
| 2022-02-17 | $14.15 | $23.05 | 2,000 |
| 2022-02-16 | $15.03 | $24.49 | 200 |
| 2022-02-15 | $14.20 | $23.13 | 1,000 |
| 2022-02-14 | $14.76 | $24.05 | 0 |
| 2022-02-11 | $14.76 | $24.05 | 12,100 |
| 2022-02-10 | $14.88 | $24.24 | 300 |
| 2022-02-09 | $14.16 | $23.07 | 500 |
| 2022-02-08 | $14.40 | $23.46 | 300 |
| 2022-02-07 | $14.40 | $23.46 | 300 |
| 2022-02-04 | $15.02 | $24.47 | 0 |
| 2022-02-03 | $15.02 | $24.47 | 100 |
| 2022-02-02 | $14.51 | $23.64 | 0 |
| 2022-02-01 | $14.51 | $23.64 | 600 |
| 2022-01-31 | $14.98 | $24.40 | 0 |
| 2022-01-28 | $14.98 | $24.40 | 6,400 |
| 2022-01-27 | $14.45 | $23.54 | 0 |
| 2022-01-26 | $14.45 | $23.54 | 300 |
| 2022-01-25 | $14.34 | $23.36 | 0 |
| 2022-01-24 | $14.34 | $23.36 | 0 |
| 2022-01-21 | $14.34 | $23.36 | 1,100 |
| 2022-01-20 | $14.52 | $23.66 | 1,500 |
| 2022-01-19 | $14.77 | $24.06 | 800 |
| 2022-01-18 | $14.72 | $23.98 | 500 |
| 2022-01-14 | $14.47 | $23.57 | 1,500 |
| 2022-01-13 | $15.14 | $24.67 | 100 |
| 2022-01-12 | $14.15 | $23.05 | 900 |
| 2022-01-11 | $14.20 | $23.13 | 0 |
| 2022-01-10 | $14.20 | $23.13 | 0 |
| 2022-01-07 | $14.20 | $23.13 | 1,000 |
| 2022-01-06 | $14.25 | $23.22 | 400 |
| 2022-01-05 | $14.58 | $23.75 | 1,300 |
| 2022-01-04 | $14.60 | $23.79 | 0 |
| 2022-01-03 | $14.60 | $23.79 | 0 |