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
- 2014-09-26 to 2026-08-28
- 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 | $9.92 | $9.92 | 80 |
| 2022-12-29 | $9.92 | $9.92 | 8 |
| 2022-12-28 | $11.61 | $11.61 | 18 |
| 2022-12-27 | $9.00 | $9.00 | 5 |
| 2022-12-23 | $9.02 | $9.02 | 0 |
| 2022-12-22 | $9.02 | $9.02 | 0 |
| 2022-12-21 | $9.02 | $9.02 | 49 |
| 2022-12-20 | $11.82 | $11.82 | 0 |
| 2022-12-19 | $11.82 | $11.82 | 0 |
| 2022-12-16 | $11.82 | $11.82 | 1 |
| 2022-12-15 | $10.02 | $10.02 | 0 |
| 2022-12-14 | $10.02 | $10.02 | 0 |
| 2022-12-13 | $12.96 | $12.96 | 0 |
| 2022-12-12 | $12.96 | $12.96 | 0 |
| 2022-12-09 | $12.96 | $12.96 | 0 |
| 2022-12-08 | $12.96 | $12.96 | 0 |
| 2022-12-07 | $12.96 | $12.96 | 197 |
| 2022-12-06 | $12.99 | $12.99 | 43 |
| 2022-12-05 | $13.80 | $13.80 | 0 |
| 2022-12-02 | $13.80 | $13.80 | 0 |
| 2022-12-01 | $13.80 | $13.80 | 0 |
| 2022-11-30 | $13.80 | $13.80 | 8 |
| 2022-11-29 | $12.00 | $12.00 | 7 |
| 2022-11-28 | $11.91 | $11.91 | 0 |
| 2022-11-25 | $11.91 | $11.91 | 0 |
| 2022-11-23 | $11.91 | $11.91 | 0 |
| 2022-11-22 | $11.91 | $11.91 | 0 |
| 2022-11-21 | $11.91 | $11.91 | 0 |
| 2022-11-18 | $11.91 | $11.91 | 0 |
| 2022-11-17 | $11.91 | $11.91 | 51 |
| 2022-11-16 | $13.50 | $13.50 | 3 |
| 2022-11-15 | $14.10 | $14.10 | 0 |
| 2022-11-14 | $14.10 | $14.10 | 16 |
| 2022-11-11 | $14.37 | $14.37 | 0 |
| 2022-11-10 | $14.37 | $14.37 | 76 |
| 2022-11-09 | $14.40 | $14.40 | 89 |
| 2022-11-08 | $12.00 | $12.00 | 505 |
| 2022-11-07 | $12.00 | $12.00 | 77 |
| 2022-11-04 | $11.04 | $11.04 | 143 |
| 2022-11-03 | $9.57 | $9.57 | 4 |
| 2022-11-02 | $8.40 | $8.40 | 13 |
| 2022-11-01 | $11.16 | $11.16 | 0 |
| 2022-10-31 | $11.16 | $11.16 | 0 |
| 2022-10-28 | $11.16 | $11.16 | 631 |
| 2022-10-27 | $11.70 | $11.70 | 1 |
| 2022-10-26 | $9.00 | $9.00 | 150 |
| 2022-10-25 | $11.16 | $11.16 | 118 |
| 2022-10-24 | $12.00 | $12.00 | 2 |
| 2022-10-21 | $12.00 | $12.00 | 0 |
| 2022-10-20 | $12.00 | $12.00 | 0 |
| 2022-10-19 | $12.00 | $12.00 | 0 |
| 2022-10-18 | $12.00 | $12.00 | 36 |
| 2022-10-17 | $11.16 | $11.16 | 3 |
| 2022-10-14 | $10.43 | $10.43 | 0 |
| 2022-10-13 | $10.43 | $10.43 | 50 |
| 2022-10-12 | $10.43 | $10.43 | 141 |
| 2022-10-11 | $9.90 | $9.90 | 0 |
| 2022-10-10 | $9.90 | $9.90 | 0 |
| 2022-10-07 | $9.90 | $9.90 | 133 |
| 2022-10-06 | $10.20 | $10.20 | 6 |
| 2022-10-05 | $11.88 | $11.88 | 0 |
| 2022-10-04 | $11.88 | $11.88 | 0 |
| 2022-10-03 | $11.88 | $11.88 | 66 |
| 2022-09-30 | $12.00 | $12.00 | 0 |
| 2022-09-29 | $12.00 | $12.00 | 0 |
| 2022-09-28 | $12.00 | $12.00 | 132 |
| 2022-09-27 | $10.50 | $10.50 | 11 |
| 2022-09-26 | $12.00 | $12.00 | 3 |
| 2022-09-23 | $12.68 | $12.68 | 179 |
| 2022-09-22 | $12.03 | $12.03 | 74 |
| 2022-09-21 | $12.77 | $12.77 | 6 |
| 2022-09-20 | $13.80 | $13.80 | 0 |
| 2022-09-19 | $13.80 | $13.80 | 0 |
| 2022-09-16 | $13.80 | $13.80 | 16 |
| 2022-09-15 | $12.30 | $12.30 | 3 |
| 2022-09-14 | $12.30 | $12.30 | 40 |
| 2022-09-13 | $13.50 | $13.50 | 3 |
| 2022-09-12 | $12.00 | $12.00 | 251 |
| 2022-09-09 | $12.81 | $12.81 | 3 |
| 2022-09-08 | $12.81 | $12.81 | 11 |
| 2022-09-07 | $12.75 | $12.75 | 1 |
| 2022-09-06 | $12.75 | $12.75 | 0 |
| 2022-09-02 | $12.75 | $12.75 | 3 |
| 2022-09-01 | $12.75 | $12.75 | 3 |
| 2022-08-31 | $12.00 | $12.00 | 383 |
| 2022-08-30 | $12.00 | $12.00 | 46 |
| 2022-08-29 | $11.25 | $11.25 | 119 |
| 2022-08-26 | $12.00 | $12.00 | 1,165 |
| 2022-08-25 | $11.20 | $11.20 | 2 |
| 2022-08-24 | $11.31 | $11.31 | 40 |
| 2022-08-23 | $11.40 | $11.40 | 66 |
| 2022-08-22 | $12.60 | $12.60 | 0 |
| 2022-08-19 | $12.60 | $12.60 | 3 |
| 2022-08-18 | $11.76 | $11.76 | 18 |
| 2022-08-17 | $12.60 | $12.60 | 0 |
| 2022-08-16 | $12.60 | $12.60 | 3 |
| 2022-08-15 | $13.50 | $13.50 | 14 |
| 2022-08-12 | $15.00 | $15.00 | 3 |
| 2022-08-11 | $13.35 | $13.35 | 0 |
| 2022-08-10 | $13.35 | $13.35 | 8 |
| 2022-08-09 | $12.00 | $12.00 | 166 |
| 2022-08-08 | $12.00 | $12.00 | 26 |
| 2022-08-05 | $12.30 | $12.30 | 149 |
| 2022-08-04 | $12.00 | $12.00 | 0 |
| 2022-08-03 | $12.00 | $12.00 | 0 |
| 2022-08-02 | $12.00 | $12.00 | 0 |
| 2022-08-01 | $12.00 | $12.00 | 0 |
| 2022-07-29 | $12.00 | $12.00 | 0 |
| 2022-07-28 | $12.00 | $12.00 | 0 |
| 2022-07-27 | $12.00 | $12.00 | 0 |
| 2022-07-26 | $12.00 | $12.00 | 353 |
| 2022-07-25 | $12.00 | $12.00 | 0 |
| 2022-07-22 | $12.00 | $12.00 | 8 |
| 2022-07-21 | $16.05 | $16.05 | 331 |
| 2022-07-20 | $12.30 | $12.30 | 16 |
| 2022-07-19 | $13.35 | $13.35 | 69 |
| 2022-07-18 | $16.50 | $16.50 | 0 |
| 2022-07-15 | $16.50 | $16.50 | 0 |
| 2022-07-14 | $16.50 | $16.50 | 472 |
| 2022-07-13 | $15.00 | $15.00 | 0 |
| 2022-07-12 | $15.00 | $15.00 | 99 |
| 2022-07-11 | $17.10 | $17.10 | 0 |
| 2022-07-08 | $17.10 | $17.10 | 1 |
| 2022-07-07 | $17.40 | $17.40 | 50 |
| 2022-07-06 | $16.35 | $16.35 | 0 |
| 2022-07-05 | $16.35 | $16.35 | 46 |
| 2022-07-01 | $16.73 | $16.73 | 38 |
| 2022-06-30 | $15.60 | $15.60 | 18 |
| 2022-06-29 | $15.60 | $15.60 | 0 |
| 2022-06-28 | $15.60 | $15.60 | 18 |
| 2022-06-27 | $14.28 | $14.28 | 196 |
| 2022-06-24 | $17.82 | $17.82 | 96 |
| 2022-06-23 | $18.74 | $18.74 | 36 |
| 2022-06-22 | $18.00 | $18.00 | 198 |
| 2022-06-21 | $20.31 | $20.31 | 0 |
| 2022-06-17 | $20.31 | $20.31 | 39 |
| 2022-06-16 | $20.67 | $20.67 | 0 |
| 2022-06-15 | $20.67 | $20.67 | 0 |
| 2022-06-14 | $20.67 | $20.67 | 128 |
| 2022-06-13 | $21.60 | $21.60 | 22 |
| 2022-06-10 | $18.30 | $18.30 | 74 |
| 2022-06-09 | $20.25 | $20.25 | 176 |
| 2022-06-08 | $17.46 | $17.46 | 1 |
| 2022-06-07 | $24.00 | $24.00 | 0 |
| 2022-06-06 | $24.00 | $24.00 | 0 |
| 2022-06-03 | $24.00 | $24.00 | 0 |
| 2022-06-02 | $24.00 | $24.00 | 0 |
| 2022-06-01 | $24.00 | $24.00 | 0 |
| 2022-05-31 | $24.00 | $24.00 | 243 |
| 2022-05-27 | $23.97 | $23.97 | 0 |
| 2022-05-26 | $23.97 | $23.97 | 0 |
| 2022-05-25 | $23.97 | $23.97 | 69 |
| 2022-05-24 | $19.49 | $19.49 | 225 |
| 2022-05-23 | $19.08 | $19.08 | 34 |
| 2022-05-20 | $21.00 | $21.00 | 72 |
| 2022-05-19 | $21.00 | $21.00 | 366 |
| 2022-05-18 | $21.00 | $21.00 | 48 |
| 2022-05-17 | $19.50 | $19.50 | 0 |
| 2022-05-16 | $19.50 | $19.50 | 41 |
| 2022-05-13 | $27.00 | $27.00 | 113 |
| 2022-05-12 | $14.25 | $14.25 | 0 |
| 2022-05-11 | $15.00 | $15.00 | 333 |
| 2022-05-10 | $13.50 | $13.50 | 3 |
| 2022-05-09 | $16.50 | $16.50 | 66 |
| 2022-05-06 | $18.00 | $18.00 | 213 |
| 2022-05-05 | $13.50 | $13.50 | 0 |
| 2022-05-04 | $13.50 | $13.50 | 0 |
| 2022-05-03 | $13.50 | $13.50 | 0 |
| 2022-05-02 | $13.50 | $13.50 | 0 |
| 2022-04-29 | $13.50 | $13.50 | 299 |
| 2022-04-28 | $14.94 | $14.94 | 69 |
| 2022-04-27 | $15.69 | $15.69 | 50 |
| 2022-04-26 | $13.20 | $13.20 | 146 |
| 2022-04-25 | $13.50 | $13.50 | 352 |
| 2022-04-22 | $13.98 | $13.98 | 25 |
| 2022-04-21 | $16.50 | $16.50 | 465 |
| 2022-04-20 | $11.40 | $11.40 | 1,640 |
| 2022-04-19 | $9.00 | $9.00 | 113 |
| 2022-04-18 | $9.00 | $9.00 | 199 |
| 2022-04-14 | $9.15 | $9.15 | 595 |
| 2022-04-13 | $12.00 | $12.00 | 818 |
| 2022-04-12 | $21.38 | $21.38 | 0 |
| 2022-04-11 | $21.38 | $21.38 | 0 |
| 2022-04-08 | $21.38 | $21.38 | 0 |
| 2022-04-07 | $21.38 | $21.38 | 3 |
| 2022-04-06 | $21.20 | $21.20 | 0 |
| 2022-04-05 | $21.20 | $21.20 | 9 |
| 2022-04-04 | $21.63 | $21.63 | 0 |
| 2022-04-01 | $21.63 | $21.63 | 0 |
| 2022-03-31 | $21.63 | $21.63 | 5 |
| 2022-03-30 | $21.00 | $21.00 | 25 |
| 2022-03-29 | $21.66 | $21.66 | 0 |
| 2022-03-28 | $23.25 | $23.25 | 20 |
| 2022-03-25 | $24.00 | $24.00 | 0 |
| 2022-03-24 | $23.64 | $23.64 | 19 |
| 2022-03-23 | $24.00 | $24.00 | 0 |
| 2022-03-22 | $24.00 | $24.00 | 8 |
| 2022-03-21 | $24.00 | $24.00 | 0 |
| 2022-03-18 | $24.00 | $24.00 | 0 |
| 2022-03-17 | $24.00 | $24.00 | 0 |
| 2022-03-16 | $24.00 | $24.00 | 0 |
| 2022-03-15 | $23.91 | $23.91 | 0 |
| 2022-03-14 | $23.91 | $23.91 | 0 |
| 2022-03-11 | $23.91 | $23.91 | 0 |
| 2022-03-10 | $23.91 | $23.91 | 0 |
| 2022-03-09 | $23.91 | $23.91 | 12 |
| 2022-03-08 | $23.91 | $23.91 | 6 |
| 2022-03-07 | $24.00 | $24.00 | 291 |
| 2022-03-04 | $25.20 | $25.20 | 33 |
| 2022-03-03 | $25.20 | $25.20 | 4 |
| 2022-03-02 | $24.00 | $24.00 | 94 |
| 2022-03-01 | $25.44 | $25.44 | 33 |
| 2022-02-28 | $27.00 | $27.00 | 103 |
| 2022-02-25 | $26.40 | $26.40 | 120 |
| 2022-02-24 | $27.00 | $27.00 | 199 |
| 2022-02-23 | $27.30 | $27.30 | 417 |
| 2022-02-22 | $23.25 | $23.25 | 109 |
| 2022-02-18 | $25.50 | $25.50 | 37 |
| 2022-02-17 | $24.00 | $24.00 | 33 |
| 2022-02-16 | $24.75 | $24.75 | 73 |
| 2022-02-15 | $24.45 | $24.45 | 116 |
| 2022-02-14 | $21.90 | $21.90 | 0 |
| 2022-02-11 | $21.90 | $21.90 | 255 |
| 2022-02-10 | $23.94 | $23.94 | 0 |
| 2022-02-09 | $23.94 | $23.94 | 146 |
| 2022-02-08 | $22.49 | $22.49 | 74 |
| 2022-02-07 | $22.64 | $22.64 | 12 |
| 2022-02-04 | $23.97 | $23.97 | 0 |
| 2022-02-03 | $23.97 | $23.97 | 17 |
| 2022-02-02 | $23.97 | $23.97 | 27 |
| 2022-02-01 | $22.18 | $22.18 | 0 |
| 2022-01-31 | $22.18 | $22.18 | 3 |
| 2022-01-28 | $21.89 | $21.89 | 38 |
| 2022-01-27 | $22.72 | $22.72 | 101 |
| 2022-01-26 | $23.91 | $23.91 | 136 |
| 2022-01-25 | $18.06 | $18.06 | 16 |
| 2022-01-24 | $23.91 | $23.91 | 151 |
| 2022-01-21 | $23.97 | $23.97 | 33 |
| 2022-01-20 | $21.41 | $21.41 | 108 |
| 2022-01-19 | $23.97 | $23.97 | 0 |
| 2022-01-18 | $23.97 | $23.97 | 72 |
| 2022-01-14 | $26.99 | $26.99 | 0 |
| 2022-01-13 | $26.99 | $26.99 | 0 |
| 2022-01-12 | $26.99 | $26.99 | 30 |
| 2022-01-11 | $23.88 | $23.88 | 1,100 |
| 2022-01-10 | $26.97 | $26.97 | 100 |
| 2022-01-07 | $23.70 | $23.70 | 0 |
| 2022-01-06 | $24.00 | $24.00 | 90 |
| 2022-01-05 | $24.30 | $24.30 | 219 |
| 2022-01-04 | $24.90 | $24.90 | 33 |
| 2022-01-03 | $24.75 | $24.75 | 35 |