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
- 2010-10-15 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 | $13.98 | $15.89 | 400 |
| 2022-12-29 | $13.98 | $15.89 | 100 |
| 2022-12-28 | $12.82 | $14.57 | 0 |
| 2022-12-27 | $12.82 | $14.57 | 300 |
| 2022-12-23 | $12.50 | $14.21 | 900 |
| 2022-12-22 | $12.50 | $14.21 | 0 |
| 2022-12-21 | $12.50 | $14.21 | 0 |
| 2022-12-20 | $12.50 | $14.21 | 1,000 |
| 2022-12-19 | $12.50 | $14.21 | 0 |
| 2022-12-16 | $12.50 | $14.21 | 800 |
| 2022-12-15 | $12.76 | $14.51 | 200 |
| 2022-12-14 | $13.35 | $15.18 | 200 |
| 2022-12-13 | $12.84 | $14.60 | 15,200 |
| 2022-12-12 | $12.84 | $14.60 | 1,000 |
| 2022-12-09 | $12.79 | $14.54 | 5,400 |
| 2022-12-08 | $12.79 | $14.54 | 12,400 |
| 2022-12-07 | $12.11 | $13.77 | 0 |
| 2022-12-06 | $12.11 | $13.77 | 1,200 |
| 2022-12-05 | $12.11 | $13.77 | 13,100 |
| 2022-12-02 | $12.11 | $13.77 | 69,200 |
| 2022-12-01 | $12.89 | $14.65 | 9,000 |
| 2022-11-30 | $11.94 | $13.57 | 1,200 |
| 2022-11-29 | $11.69 | $13.29 | 200 |
| 2022-11-28 | $10.91 | $12.40 | 400 |
| 2022-11-25 | $11.26 | $12.80 | 0 |
| 2022-11-23 | $11.26 | $12.80 | 700 |
| 2022-11-22 | $11.08 | $12.60 | 200 |
| 2022-11-21 | $11.09 | $12.61 | 1,900 |
| 2022-11-18 | $11.16 | $12.69 | 566,600 |
| 2022-11-17 | $11.30 | $12.85 | 900 |
| 2022-11-16 | $11.16 | $12.69 | 2,100 |
| 2022-11-15 | $11.29 | $12.83 | 2,100 |
| 2022-11-14 | $11.50 | $13.07 | 7,200 |
| 2022-11-11 | $11.87 | $13.49 | 8,300 |
| 2022-11-10 | $10.59 | $12.04 | 3,100 |
| 2022-11-09 | $9.82 | $11.16 | 4,000 |
| 2022-11-08 | $10.27 | $11.67 | 15,700 |
| 2022-11-07 | $10.18 | $11.57 | 6,500 |
| 2022-11-04 | $10.16 | $11.55 | 18,600 |
| 2022-11-03 | $9.13 | $10.38 | 2,800 |
| 2022-11-02 | $9.20 | $10.46 | 2,000 |
| 2022-11-01 | $9.53 | $10.83 | 2,200 |
| 2022-10-31 | $8.97 | $10.20 | 5,700 |
| 2022-10-28 | $8.95 | $10.17 | 4,100 |
| 2022-10-27 | $9.04 | $10.28 | 5,100 |
| 2022-10-26 | $9.17 | $10.42 | 2,200 |
| 2022-10-25 | $8.99 | $10.22 | 5,700 |
| 2022-10-24 | $8.78 | $9.98 | 3,500 |
| 2022-10-21 | $9.62 | $10.94 | 900 |
| 2022-10-20 | $9.63 | $10.95 | 3,900 |
| 2022-10-19 | $9.67 | $10.99 | 6,600 |
| 2022-10-18 | $10.61 | $12.06 | 18,500 |
| 2022-10-17 | $10.20 | $11.60 | 13,100 |
| 2022-10-14 | $9.34 | $10.62 | 18,100 |
| 2022-10-13 | $10.55 | $11.99 | 2,200 |
| 2022-10-12 | $9.67 | $10.99 | 800 |
| 2022-10-11 | $9.41 | $10.70 | 1,600 |
| 2022-10-10 | $10.20 | $11.60 | 26,900 |
| 2022-10-07 | $9.86 | $11.21 | 2,400 |
| 2022-10-06 | $10.02 | $11.39 | 900 |
| 2022-10-05 | $10.08 | $11.46 | 3,700 |
| 2022-10-04 | $10.32 | $11.73 | 2,400 |
| 2022-10-03 | $9.52 | $10.82 | 8,500 |
| 2022-09-30 | $9.51 | $10.81 | 197,800 |
| 2022-09-29 | $9.21 | $10.47 | 5,400 |
| 2022-09-28 | $9.37 | $10.65 | 3,000 |
| 2022-09-27 | $10.10 | $11.48 | 7,300 |
| 2022-09-26 | $9.88 | $11.23 | 6,800 |
| 2022-09-23 | $10.14 | $11.53 | 26,000 |
| 2022-09-22 | $10.95 | $12.45 | 1,000 |
| 2022-09-21 | $10.64 | $12.10 | 1,700 |
| 2022-09-20 | $10.99 | $12.49 | 700 |
| 2022-09-19 | $10.65 | $12.11 | 1,900 |
| 2022-09-16 | $11.12 | $12.64 | 900 |
| 2022-09-15 | $10.42 | $11.85 | 3,400 |
| 2022-09-14 | $10.97 | $12.47 | 4,600 |
| 2022-09-13 | $10.68 | $12.14 | 2,300 |
| 2022-09-12 | $11.41 | $12.97 | 19,900 |
| 2022-09-09 | $11.38 | $12.94 | 11,400 |
| 2022-09-08 | $10.87 | $12.36 | 800 |
| 2022-09-07 | $10.95 | $12.45 | 2,400 |
| 2022-09-06 | $10.48 | $11.91 | 4,100 |
| 2022-09-02 | $10.74 | $12.21 | 3,700 |
| 2022-09-01 | $9.91 | $11.27 | 18,600 |
| 2022-08-31 | $10.29 | $11.70 | 4,100 |
| 2022-08-30 | $10.22 | $11.62 | 1,200 |
| 2022-08-29 | $11.03 | $12.54 | 5,300 |
| 2022-08-26 | $10.50 | $11.94 | 3,400 |
| 2022-08-25 | $10.61 | $12.06 | 5,200 |
| 2022-08-24 | $11.26 | $12.80 | 6,900 |
| 2022-08-23 | $10.94 | $12.44 | 2,300 |
| 2022-08-22 | $10.93 | $12.42 | 1,500 |
| 2022-08-19 | $11.16 | $12.69 | 1,300 |
| 2022-08-18 | $11.52 | $13.10 | 3,600 |
| 2022-08-17 | $11.46 | $12.96 | 1,400 |
| 2022-08-16 | $11.93 | $13.49 | 600 |
| 2022-08-15 | $11.90 | $13.46 | 4,700 |
| 2022-08-12 | $11.89 | $13.45 | 1,600 |
| 2022-08-11 | $11.84 | $13.39 | 1,900 |
| 2022-08-10 | $11.89 | $13.45 | 1,000 |
| 2022-08-09 | $12.33 | $13.95 | 200 |
| 2022-08-08 | $12.16 | $13.75 | 2,300 |
| 2022-08-05 | $11.80 | $13.35 | 6,700 |
| 2022-08-04 | $11.68 | $13.21 | 6,700 |
| 2022-08-03 | $11.60 | $13.12 | 900 |
| 2022-08-02 | $11.42 | $12.92 | 2,000 |
| 2022-08-01 | $12.26 | $13.87 | 1,500 |
| 2022-07-29 | $12.00 | $13.57 | 1,500 |
| 2022-07-28 | $12.16 | $13.75 | 3,200 |
| 2022-07-27 | $11.63 | $13.15 | 3,100 |
| 2022-07-26 | $11.67 | $13.20 | 3,600 |
| 2022-07-25 | $11.53 | $13.04 | 17,700 |
| 2022-07-22 | $11.59 | $13.11 | 900 |
| 2022-07-21 | $12.12 | $13.71 | 900 |
| 2022-07-20 | $11.97 | $13.54 | 100 |
| 2022-07-19 | $11.97 | $13.54 | 3,200 |
| 2022-07-18 | $11.74 | $13.28 | 2,800 |
| 2022-07-15 | $11.46 | $12.96 | 300 |
| 2022-07-14 | $11.26 | $12.74 | 2,700 |
| 2022-07-13 | $11.59 | $13.11 | 500 |
| 2022-07-12 | $11.81 | $13.36 | 15,100 |
| 2022-07-11 | $11.91 | $13.47 | 2,900 |
| 2022-07-08 | $12.00 | $13.57 | 4,700 |
| 2022-07-07 | $12.14 | $13.73 | 400 |
| 2022-07-06 | $11.48 | $12.99 | 2,500 |
| 2022-07-05 | $11.83 | $13.38 | 2,400 |
| 2022-07-01 | $12.10 | $13.69 | 13,900 |
| 2022-06-30 | $12.05 | $13.63 | 5,000 |
| 2022-06-29 | $12.31 | $13.92 | 11,000 |
| 2022-06-28 | $12.46 | $14.09 | 1,900 |
| 2022-06-27 | $12.40 | $14.03 | 6,500 |
| 2022-06-24 | $11.75 | $13.29 | 8,600 |
| 2022-06-23 | $11.18 | $12.65 | 21,600 |
| 2022-06-22 | $11.19 | $12.66 | 2,700 |
| 2022-06-21 | $12.07 | $13.65 | 7,500 |
| 2022-06-17 | $11.38 | $12.87 | 5,000 |
| 2022-06-16 | $11.51 | $13.02 | 7,100 |
| 2022-06-15 | $11.57 | $13.09 | 21,800 |
| 2022-06-14 | $11.33 | $12.82 | 2,400 |
| 2022-06-13 | $11.62 | $13.14 | 4,200 |
| 2022-06-10 | $12.47 | $14.11 | 15,100 |
| 2022-06-09 | $13.12 | $14.84 | 2,500 |
| 2022-06-08 | $12.89 | $14.58 | 3,500 |
| 2022-06-07 | $12.79 | $14.47 | 3,500 |
| 2022-06-06 | $13.71 | $15.51 | 1,900 |
| 2022-06-03 | $12.38 | $14.00 | 900 |
| 2022-06-02 | $13.21 | $14.94 | 3,200 |
| 2022-06-01 | $12.38 | $14.00 | 1,000 |
| 2022-05-31 | $13.24 | $14.98 | 6,800 |
| 2022-05-27 | $12.77 | $14.44 | 4,700 |
| 2022-05-26 | $12.48 | $14.12 | 7,400 |
| 2022-05-25 | $12.27 | $13.88 | 1,200 |
| 2022-05-24 | $12.46 | $14.09 | 3,300 |
| 2022-05-23 | $12.60 | $14.25 | 6,700 |
| 2022-05-20 | $12.15 | $13.74 | 7,300 |
| 2022-05-19 | $12.45 | $14.08 | 7,000 |
| 2022-05-18 | $11.92 | $13.48 | 1,000 |
| 2022-05-17 | $12.33 | $13.95 | 17,700 |
| 2022-05-16 | $12.22 | $13.82 | 9,300 |
| 2022-05-13 | $11.85 | $13.40 | 7,300 |
| 2022-05-12 | $10.89 | $12.32 | 4,900 |
| 2022-05-11 | $11.33 | $12.82 | 2,300 |
| 2022-05-10 | $11.05 | $12.50 | 4,800 |
| 2022-05-09 | $10.79 | $12.20 | 2,400 |
| 2022-05-06 | $11.55 | $13.06 | 17,600 |
| 2022-05-05 | $12.15 | $13.74 | 4,200 |
| 2022-05-04 | $12.76 | $14.43 | 1,500 |
| 2022-05-03 | $12.42 | $14.05 | 600 |
| 2022-05-02 | $12.50 | $14.14 | 2,000 |
| 2022-04-29 | $12.84 | $14.52 | 2,200 |
| 2022-04-28 | $12.42 | $14.05 | 5,600 |
| 2022-04-27 | $12.23 | $13.83 | 1,600 |
| 2022-04-26 | $12.19 | $13.79 | 3,000 |
| 2022-04-25 | $12.80 | $14.48 | 4,100 |
| 2022-04-22 | $13.20 | $14.93 | 5,300 |
| 2022-04-21 | $14.03 | $15.87 | 1,000 |
| 2022-04-20 | $14.34 | $16.22 | 2,000 |
| 2022-04-19 | $13.59 | $15.37 | 600 |
| 2022-04-18 | $14.27 | $16.14 | 3,100 |
| 2022-04-14 | $13.68 | $15.47 | 1,400 |
| 2022-04-13 | $13.65 | $15.44 | 5,900 |
| 2022-04-12 | $13.88 | $15.70 | 1,500 |
| 2022-04-11 | $14.03 | $15.87 | 4,200 |
| 2022-04-08 | $14.43 | $16.32 | 700 |
| 2022-04-07 | $14.45 | $16.34 | 1,000 |
| 2022-04-06 | $14.84 | $16.79 | 13,500 |
| 2022-04-05 | $14.42 | $16.31 | 500 |
| 2022-04-04 | $14.65 | $16.57 | 700 |
| 2022-04-01 | $14.84 | $16.79 | 300 |
| 2022-03-31 | $15.08 | $17.06 | 900 |
| 2022-03-30 | $14.98 | $16.94 | 400 |
| 2022-03-29 | $15.15 | $17.14 | 1,300 |
| 2022-03-28 | $13.85 | $15.67 | 1,400 |
| 2022-03-25 | $14.37 | $16.25 | 1,100 |
| 2022-03-24 | $13.95 | $15.78 | 2,500 |
| 2022-03-23 | $14.01 | $15.71 | 2,900 |
| 2022-03-22 | $14.65 | $16.43 | 1,800 |
| 2022-03-21 | $13.73 | $15.40 | 1,700 |
| 2022-03-18 | $13.66 | $15.32 | 1,400 |
| 2022-03-17 | $14.08 | $15.79 | 1,400 |
| 2022-03-16 | $13.40 | $15.03 | 900 |
| 2022-03-15 | $12.92 | $14.49 | 1,400 |
| 2022-03-14 | $13.66 | $15.32 | 1,100 |
| 2022-03-11 | $13.86 | $15.54 | 13,100 |
| 2022-03-10 | $14.25 | $15.98 | 1,900 |
| 2022-03-09 | $14.72 | $16.51 | 27,900 |
| 2022-03-08 | $13.33 | $14.95 | 9,300 |
| 2022-03-07 | $13.72 | $15.39 | 8,500 |
| 2022-03-04 | $14.15 | $15.87 | 1,200 |
| 2022-03-03 | $14.50 | $16.26 | 4,500 |
| 2022-03-02 | $14.71 | $16.50 | 800 |
| 2022-03-01 | $14.46 | $16.22 | 1,200 |
| 2022-02-28 | $14.79 | $16.59 | 3,600 |
| 2022-02-25 | $15.36 | $17.23 | 1,300 |
| 2022-02-24 | $15.34 | $17.20 | 1,100 |
| 2022-02-23 | $16.08 | $18.03 | 700 |
| 2022-02-22 | $15.92 | $17.85 | 1,700 |
| 2022-02-18 | $16.16 | $18.12 | 1,100 |
| 2022-02-17 | $16.65 | $18.67 | 1,300 |
| 2022-02-16 | $15.78 | $17.70 | 3,500 |
| 2022-02-15 | $16.43 | $18.43 | 1,200 |
| 2022-02-14 | $16.16 | $18.12 | 5,000 |
| 2022-02-11 | $16.75 | $18.79 | 500 |
| 2022-02-10 | $17.09 | $19.17 | 1,000 |
| 2022-02-09 | $16.61 | $18.63 | 1,600 |
| 2022-02-08 | $16.50 | $18.50 | 900 |
| 2022-02-07 | $16.94 | $19.00 | 800 |
| 2022-02-04 | $16.77 | $18.81 | 1,900 |
| 2022-02-03 | $17.21 | $19.30 | 1,000 |
| 2022-02-02 | $17.31 | $19.41 | 6,600 |
| 2022-02-01 | $16.26 | $18.24 | 6,100 |
| 2022-01-31 | $16.84 | $18.89 | 3,000 |
| 2022-01-28 | $16.33 | $18.31 | 3,900 |
| 2022-01-27 | $17.12 | $19.20 | 3,900 |
| 2022-01-26 | $17.18 | $19.27 | 4,700 |
| 2022-01-25 | $16.50 | $18.50 | 3,000 |
| 2022-01-24 | $17.01 | $19.08 | 3,800 |
| 2022-01-21 | $17.99 | $20.18 | 1,400 |
| 2022-01-20 | $17.82 | $19.99 | 3,100 |
| 2022-01-19 | $17.85 | $20.02 | 5,400 |
| 2022-01-18 | $17.61 | $19.75 | 15,200 |
| 2022-01-14 | $17.98 | $20.16 | 4,500 |
| 2022-01-13 | $18.56 | $20.82 | 4,200 |
| 2022-01-12 | $17.82 | $19.99 | 1,300 |
| 2022-01-11 | $17.99 | $20.18 | 1,600 |
| 2022-01-10 | $18.12 | $20.32 | 10,000 |
| 2022-01-07 | $17.89 | $20.06 | 4,000 |
| 2022-01-06 | $17.58 | $19.72 | 8,100 |
| 2022-01-05 | $17.05 | $19.12 | 7,600 |
| 2022-01-04 | $17.86 | $20.03 | 1,500 |
| 2022-01-03 | $16.78 | $18.82 | 3,200 |