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
- 2010-02-22 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 | $13.06 | $18.82 | 0 |
| 2022-12-29 | $13.06 | $18.82 | 3,300 |
| 2022-12-28 | $13.49 | $19.43 | 8,100 |
| 2022-12-27 | $13.58 | $19.57 | 0 |
| 2022-12-23 | $13.58 | $19.57 | 90,300 |
| 2022-12-22 | $10.91 | $15.72 | 0 |
| 2022-12-21 | $10.91 | $15.72 | 0 |
| 2022-12-20 | $10.91 | $15.72 | 10,800 |
| 2022-12-19 | $10.91 | $15.72 | 0 |
| 2022-12-16 | $10.91 | $15.72 | 1,200 |
| 2022-12-15 | $11.30 | $16.28 | 1,200 |
| 2022-12-14 | $11.28 | $16.26 | 0 |
| 2022-12-13 | $11.28 | $16.26 | 0 |
| 2022-12-12 | $11.28 | $16.26 | 0 |
| 2022-12-09 | $11.28 | $16.26 | 5,400 |
| 2022-12-08 | $11.28 | $16.26 | 36,000 |
| 2022-12-07 | $11.17 | $16.09 | 300 |
| 2022-12-06 | $11.42 | $16.45 | 300 |
| 2022-12-05 | $10.85 | $15.63 | 660,600 |
| 2022-12-02 | $11.32 | $16.31 | 300 |
| 2022-12-01 | $11.04 | $15.90 | 0 |
| 2022-11-30 | $11.04 | $15.90 | 0 |
| 2022-11-29 | $11.04 | $15.90 | 0 |
| 2022-11-28 | $11.04 | $15.90 | 300 |
| 2022-11-25 | $11.23 | $16.18 | 6,900 |
| 2022-11-23 | $10.69 | $15.41 | 0 |
| 2022-11-22 | $10.69 | $15.41 | 0 |
| 2022-11-21 | $10.69 | $15.41 | 156,000 |
| 2022-11-18 | $10.69 | $15.41 | 0 |
| 2022-11-17 | $10.69 | $15.41 | 0 |
| 2022-11-16 | $10.69 | $15.41 | 630,000 |
| 2022-11-15 | $10.69 | $15.41 | 0 |
| 2022-11-14 | $10.69 | $15.41 | 674,100 |
| 2022-11-11 | $10.51 | $15.14 | 300 |
| 2022-11-10 | $9.86 | $14.20 | 0 |
| 2022-11-09 | $9.86 | $14.20 | 4,800 |
| 2022-11-08 | $9.49 | $13.68 | 0 |
| 2022-11-07 | $9.49 | $13.68 | 0 |
| 2022-11-04 | $9.49 | $13.68 | 558,300 |
| 2022-11-03 | $9.38 | $13.51 | 0 |
| 2022-11-02 | $9.38 | $13.51 | 0 |
| 2022-11-01 | $9.38 | $13.51 | 300 |
| 2022-10-31 | $9.12 | $13.14 | 0 |
| 2022-10-28 | $9.12 | $13.14 | 300 |
| 2022-10-27 | $9.04 | $13.02 | 0 |
| 2022-10-26 | $9.04 | $13.02 | 0 |
| 2022-10-25 | $9.04 | $13.02 | 0 |
| 2022-10-24 | $9.04 | $13.02 | 3,300 |
| 2022-10-21 | $9.04 | $13.02 | 300 |
| 2022-10-20 | $9.10 | $13.11 | 300 |
| 2022-10-19 | $9.12 | $13.14 | 0 |
| 2022-10-18 | $9.12 | $13.14 | 0 |
| 2022-10-17 | $9.12 | $13.14 | 12,000 |
| 2022-10-14 | $9.12 | $13.14 | 0 |
| 2022-10-13 | $9.12 | $13.14 | 300 |
| 2022-10-12 | $9.77 | $14.08 | 39,600 |
| 2022-10-11 | $9.77 | $14.08 | 900 |
| 2022-10-10 | $9.77 | $14.08 | 0 |
| 2022-10-07 | $9.77 | $14.08 | 300 |
| 2022-10-06 | $9.75 | $14.05 | 900 |
| 2022-10-05 | $9.67 | $13.94 | 5,700 |
| 2022-10-04 | $9.67 | $13.94 | 0 |
| 2022-10-03 | $9.67 | $13.94 | 0 |
| 2022-09-30 | $9.67 | $13.94 | 0 |
| 2022-09-29 | $9.67 | $13.94 | 0 |
| 2022-09-28 | $9.67 | $13.57 | 0 |
| 2022-09-27 | $9.67 | $13.57 | 900 |
| 2022-09-26 | $9.67 | $13.57 | 0 |
| 2022-09-23 | $9.67 | $13.57 | 15,900 |
| 2022-09-22 | $10.27 | $14.40 | 15,000 |
| 2022-09-21 | $10.27 | $14.40 | 0 |
| 2022-09-20 | $10.27 | $14.40 | 0 |
| 2022-09-19 | $10.27 | $14.40 | 0 |
| 2022-09-16 | $10.27 | $14.40 | 0 |
| 2022-09-15 | $10.27 | $14.40 | 0 |
| 2022-09-14 | $10.27 | $14.40 | 1,020,900 |
| 2022-09-13 | $10.06 | $14.11 | 659,400 |
| 2022-09-12 | $10.06 | $14.11 | 480,000 |
| 2022-09-09 | $10.06 | $14.11 | 300 |
| 2022-09-08 | $9.61 | $13.49 | 64,800 |
| 2022-09-07 | $9.56 | $13.41 | 0 |
| 2022-09-06 | $9.56 | $13.41 | 120,900 |
| 2022-09-02 | $9.97 | $13.99 | 0 |
| 2022-09-01 | $9.97 | $13.99 | 0 |
| 2022-08-31 | $9.97 | $13.99 | 0 |
| 2022-08-30 | $9.97 | $13.99 | 123,300 |
| 2022-08-29 | $9.97 | $13.99 | 900 |
| 2022-08-26 | $9.80 | $13.75 | 0 |
| 2022-08-25 | $9.80 | $13.75 | 0 |
| 2022-08-24 | $9.80 | $13.75 | 0 |
| 2022-08-23 | $9.80 | $13.75 | 0 |
| 2022-08-22 | $9.80 | $13.75 | 6,600 |
| 2022-08-19 | $10.50 | $14.73 | 120,000 |
| 2022-08-18 | $10.50 | $14.73 | 0 |
| 2022-08-17 | $10.50 | $14.73 | 0 |
| 2022-08-16 | $10.50 | $14.73 | 240,000 |
| 2022-08-15 | $10.50 | $14.73 | 0 |
| 2022-08-12 | $10.50 | $14.73 | 723,900 |
| 2022-08-11 | $10.50 | $14.73 | 0 |
| 2022-08-10 | $10.50 | $14.73 | 1,200 |
| 2022-08-09 | $9.93 | $13.94 | 900 |
| 2022-08-08 | $10.32 | $14.48 | 0 |
| 2022-08-05 | $10.32 | $14.48 | 0 |
| 2022-08-04 | $10.32 | $14.48 | 300,300 |
| 2022-08-03 | $10.38 | $14.57 | 600,000 |
| 2022-08-02 | $10.38 | $14.57 | 0 |
| 2022-08-01 | $10.38 | $14.57 | 1,427,400 |
| 2022-07-29 | $10.38 | $14.57 | 27,900 |
| 2022-07-28 | $10.25 | $14.38 | 0 |
| 2022-07-27 | $10.25 | $14.38 | 0 |
| 2022-07-26 | $10.25 | $14.38 | 65,400 |
| 2022-07-25 | $10.25 | $14.38 | 241,500 |
| 2022-07-22 | $9.50 | $13.32 | 240,000 |
| 2022-07-21 | $9.50 | $13.32 | 240,000 |
| 2022-07-20 | $9.50 | $13.32 | 548,400 |
| 2022-07-19 | $9.50 | $13.32 | 6,000 |
| 2022-07-18 | $9.50 | $13.32 | 0 |
| 2022-07-15 | $9.50 | $13.32 | 30,000 |
| 2022-07-14 | $9.50 | $13.32 | 300 |
| 2022-07-13 | $9.92 | $13.92 | 500,700 |
| 2022-07-12 | $10.03 | $14.07 | 360,000 |
| 2022-07-11 | $10.03 | $14.07 | 0 |
| 2022-07-08 | $10.03 | $14.07 | 3,600 |
| 2022-07-07 | $9.52 | $13.35 | 300 |
| 2022-07-06 | $10.13 | $14.21 | 300 |
| 2022-07-05 | $10.21 | $14.32 | 300 |
| 2022-07-01 | $9.76 | $13.70 | 0 |
| 2022-06-30 | $9.76 | $13.70 | 0 |
| 2022-06-29 | $9.76 | $13.70 | 50,400 |
| 2022-06-28 | $10.48 | $14.71 | 0 |
| 2022-06-27 | $10.48 | $14.71 | 0 |
| 2022-06-24 | $10.48 | $14.71 | 1,200 |
| 2022-06-23 | $9.97 | $13.99 | 1,200 |
| 2022-06-22 | $9.85 | $13.82 | 27,600 |
| 2022-06-21 | $9.85 | $13.82 | 0 |
| 2022-06-17 | $9.85 | $13.82 | 0 |
| 2022-06-16 | $9.85 | $13.82 | 0 |
| 2022-06-15 | $9.85 | $13.82 | 0 |
| 2022-06-14 | $9.85 | $13.82 | 0 |
| 2022-06-13 | $9.85 | $13.82 | 0 |
| 2022-06-10 | $9.85 | $13.82 | 21,900 |
| 2022-06-09 | $10.24 | $14.37 | 0 |
| 2022-06-08 | $10.24 | $14.37 | 12,900 |
| 2022-06-07 | $10.24 | $14.37 | 0 |
| 2022-06-06 | $10.24 | $14.37 | 0 |
| 2022-06-03 | $10.24 | $14.37 | 0 |
| 2022-06-02 | $10.24 | $14.37 | 0 |
| 2022-06-01 | $10.24 | $14.37 | 300 |
| 2022-05-31 | $10.28 | $14.42 | 0 |
| 2022-05-27 | $10.28 | $14.42 | 0 |
| 2022-05-26 | $10.28 | $14.42 | 0 |
| 2022-05-25 | $10.28 | $14.42 | 0 |
| 2022-05-24 | $10.28 | $14.42 | 0 |
| 2022-05-23 | $10.28 | $14.42 | 18,900 |
| 2022-05-20 | $10.13 | $14.22 | 0 |
| 2022-05-19 | $10.13 | $14.22 | 0 |
| 2022-05-18 | $10.13 | $14.22 | 0 |
| 2022-05-17 | $10.13 | $14.22 | 4,500 |
| 2022-05-16 | $10.13 | $14.22 | 0 |
| 2022-05-13 | $10.13 | $14.22 | 4,200 |
| 2022-05-12 | $9.73 | $13.65 | 300 |
| 2022-05-11 | $9.80 | $13.75 | 0 |
| 2022-05-10 | $9.80 | $13.75 | 0 |
| 2022-05-09 | $9.80 | $13.75 | 0 |
| 2022-05-06 | $9.80 | $13.75 | 0 |
| 2022-05-05 | $9.80 | $13.75 | 0 |
| 2022-05-04 | $9.80 | $13.75 | 0 |
| 2022-05-03 | $9.80 | $13.75 | 0 |
| 2022-05-02 | $9.80 | $13.75 | 0 |
| 2022-04-29 | $9.80 | $13.75 | 0 |
| 2022-04-28 | $9.80 | $13.75 | 0 |
| 2022-04-27 | $9.80 | $13.75 | 25,500 |
| 2022-04-26 | $9.91 | $13.90 | 900 |
| 2022-04-25 | $9.85 | $13.82 | 0 |
| 2022-04-22 | $9.85 | $13.82 | 0 |
| 2022-04-21 | $9.85 | $13.82 | 0 |
| 2022-04-20 | $9.85 | $13.82 | 195,000 |
| 2022-04-19 | $9.85 | $13.82 | 600 |
| 2022-04-18 | $10.21 | $14.33 | 0 |
| 2022-04-14 | $10.21 | $14.33 | 900 |
| 2022-04-13 | $10.21 | $14.33 | 5,400 |
| 2022-04-12 | $10.21 | $14.33 | 84,000 |
| 2022-04-11 | $10.21 | $14.33 | 3,900 |
| 2022-04-08 | $10.21 | $14.33 | 1,200 |
| 2022-04-07 | $10.04 | $14.09 | 2,400 |
| 2022-04-06 | $10.35 | $14.52 | 900 |
| 2022-04-05 | $10.67 | $14.96 | 0 |
| 2022-04-04 | $10.67 | $14.96 | 0 |
| 2022-04-01 | $10.67 | $14.96 | 2,400 |
| 2022-03-31 | $11.53 | $16.18 | 6,900 |
| 2022-03-30 | $11.53 | $16.18 | 846,000 |
| 2022-03-29 | $11.53 | $15.78 | 0 |
| 2022-03-28 | $11.53 | $15.78 | 0 |
| 2022-03-25 | $11.53 | $15.78 | 0 |
| 2022-03-24 | $11.53 | $15.78 | 25,200 |
| 2022-03-23 | $11.53 | $15.78 | 600 |
| 2022-03-22 | $11.37 | $15.55 | 267,600 |
| 2022-03-21 | $11.37 | $15.55 | 360,000 |
| 2022-03-18 | $11.37 | $15.55 | 342,300 |
| 2022-03-17 | $11.01 | $15.06 | 180,000 |
| 2022-03-16 | $11.01 | $15.06 | 106,800 |
| 2022-03-15 | $11.01 | $15.06 | 0 |
| 2022-03-14 | $11.01 | $15.06 | 75,000 |
| 2022-03-11 | $11.01 | $15.06 | 22,500 |
| 2022-03-10 | $10.95 | $14.98 | 1,200 |
| 2022-03-09 | $11.08 | $15.16 | 1,200 |
| 2022-03-08 | $11.47 | $15.69 | 0 |
| 2022-03-07 | $11.47 | $15.69 | 0 |
| 2022-03-04 | $11.47 | $15.69 | 0 |
| 2022-03-03 | $11.47 | $15.69 | 0 |
| 2022-03-02 | $11.47 | $15.69 | 0 |
| 2022-03-01 | $11.47 | $15.69 | 300 |
| 2022-02-28 | $11.77 | $16.11 | 0 |
| 2022-02-25 | $11.77 | $16.11 | 0 |
| 2022-02-24 | $11.77 | $16.11 | 0 |
| 2022-02-23 | $11.77 | $16.11 | 120,000 |
| 2022-02-22 | $11.77 | $16.11 | 360,000 |
| 2022-02-18 | $12.70 | $17.38 | 0 |
| 2022-02-17 | $12.70 | $17.38 | 300 |
| 2022-02-16 | $12.69 | $17.36 | 0 |
| 2022-02-15 | $12.69 | $17.36 | 0 |
| 2022-02-14 | $12.69 | $17.36 | 0 |
| 2022-02-11 | $12.69 | $17.36 | 300 |
| 2022-02-10 | $12.46 | $17.05 | 8,100 |
| 2022-02-09 | $12.93 | $17.69 | 174,000 |
| 2022-02-08 | $12.93 | $17.69 | 300 |
| 2022-02-07 | $12.30 | $16.82 | 0 |
| 2022-02-04 | $12.30 | $16.82 | 300 |
| 2022-02-03 | $11.71 | $16.03 | 13,200 |
| 2022-02-02 | $11.71 | $16.03 | 18,600 |
| 2022-02-01 | $11.71 | $16.03 | 0 |
| 2022-01-31 | $11.71 | $16.03 | 300 |
| 2022-01-28 | $11.77 | $16.10 | 0 |
| 2022-01-27 | $11.77 | $16.10 | 0 |
| 2022-01-26 | $11.77 | $16.10 | 0 |
| 2022-01-25 | $11.77 | $16.10 | 0 |
| 2022-01-24 | $11.77 | $16.10 | 3,300 |
| 2022-01-21 | $12.13 | $16.60 | 3,900 |
| 2022-01-20 | $12.34 | $16.88 | 0 |
| 2022-01-19 | $12.34 | $16.88 | 300 |
| 2022-01-18 | $12.45 | $17.04 | 16,500 |
| 2022-01-14 | $12.81 | $17.53 | 5,400 |
| 2022-01-13 | $11.80 | $16.15 | 0 |
| 2022-01-12 | $11.80 | $16.15 | 0 |
| 2022-01-11 | $11.80 | $16.15 | 28,800 |
| 2022-01-10 | $11.80 | $16.15 | 3,600 |
| 2022-01-07 | $11.96 | $16.37 | 0 |
| 2022-01-06 | $11.96 | $16.37 | 37,800 |
| 2022-01-05 | $11.79 | $16.13 | 74,400 |
| 2022-01-04 | $11.79 | $16.13 | 0 |
| 2022-01-03 | $11.79 | $16.13 | 0 |