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
- 2013-03-18 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 | $13.09 | $15.18 | 400 |
| 2022-12-29 | $12.85 | $14.90 | 1,300 |
| 2022-12-28 | $13.14 | $15.23 | 31,700 |
| 2022-12-27 | $13.08 | $15.16 | 11,000 |
| 2022-12-23 | $12.79 | $14.83 | 6,200 |
| 2022-12-22 | $12.79 | $14.83 | 3,100 |
| 2022-12-21 | $13.27 | $15.38 | 80,200 |
| 2022-12-20 | $12.86 | $14.91 | 136,500 |
| 2022-12-19 | $12.31 | $14.27 | 1,500 |
| 2022-12-16 | $12.77 | $14.81 | 223,200 |
| 2022-12-15 | $12.90 | $14.96 | 800 |
| 2022-12-14 | $13.19 | $15.29 | 100 |
| 2022-12-13 | $13.19 | $15.29 | 0 |
| 2022-12-12 | $13.19 | $15.29 | 64,000 |
| 2022-12-09 | $12.86 | $14.91 | 0 |
| 2022-12-08 | $12.86 | $14.91 | 0 |
| 2022-12-07 | $12.86 | $14.91 | 1,700 |
| 2022-12-06 | $13.28 | $15.40 | 10,400 |
| 2022-12-05 | $13.15 | $15.25 | 200 |
| 2022-12-02 | $13.50 | $15.65 | 0 |
| 2022-12-01 | $13.50 | $15.65 | 225,700 |
| 2022-11-30 | $13.50 | $15.65 | 60,000 |
| 2022-11-29 | $12.39 | $14.36 | 0 |
| 2022-11-28 | $12.39 | $14.36 | 1,300 |
| 2022-11-25 | $12.52 | $14.52 | 900 |
| 2022-11-23 | $12.24 | $14.19 | 100 |
| 2022-11-22 | $12.24 | $14.19 | 1,000 |
| 2022-11-21 | $11.96 | $13.87 | 300 |
| 2022-11-18 | $12.97 | $15.04 | 600 |
| 2022-11-17 | $13.33 | $15.45 | 1,000 |
| 2022-11-16 | $13.13 | $15.22 | 1,300 |
| 2022-11-15 | $13.10 | $15.19 | 1,300 |
| 2022-11-14 | $12.50 | $14.49 | 5,600 |
| 2022-11-11 | $11.84 | $13.73 | 1,400 |
| 2022-11-10 | $11.84 | $13.73 | 800 |
| 2022-11-09 | $11.91 | $13.81 | 0 |
| 2022-11-08 | $11.91 | $13.81 | 300 |
| 2022-11-07 | $12.00 | $13.91 | 7,900 |
| 2022-11-04 | $11.62 | $13.47 | 3,400 |
| 2022-11-03 | $10.87 | $12.60 | 2,600 |
| 2022-11-02 | $11.08 | $12.85 | 4,800 |
| 2022-11-01 | $11.00 | $12.75 | 1,200 |
| 2022-10-31 | $11.03 | $12.79 | 300,000 |
| 2022-10-28 | $11.03 | $12.79 | 2,100 |
| 2022-10-27 | $11.17 | $12.95 | 800 |
| 2022-10-26 | $11.40 | $13.22 | 19,400 |
| 2022-10-25 | $11.36 | $13.17 | 5,800 |
| 2022-10-24 | $10.85 | $12.58 | 2,700 |
| 2022-10-21 | $11.77 | $13.65 | 1,300 |
| 2022-10-20 | $11.12 | $12.89 | 3,700 |
| 2022-10-19 | $11.00 | $12.75 | 4,400 |
| 2022-10-18 | $11.41 | $13.23 | 5,500 |
| 2022-10-17 | $11.01 | $12.76 | 1,600 |
| 2022-10-14 | $11.32 | $13.12 | 1,700 |
| 2022-10-13 | $11.52 | $13.36 | 4,500 |
| 2022-10-12 | $11.48 | $13.31 | 3,300 |
| 2022-10-11 | $11.68 | $13.54 | 4,900 |
| 2022-10-10 | $11.83 | $13.72 | 1,000 |
| 2022-10-07 | $12.24 | $14.19 | 1,300 |
| 2022-10-06 | $12.61 | $14.62 | 600 |
| 2022-10-05 | $12.91 | $14.97 | 8,600 |
| 2022-10-04 | $12.91 | $14.97 | 8,200 |
| 2022-10-03 | $12.54 | $14.54 | 400 |
| 2022-09-30 | $11.96 | $13.87 | 29,800 |
| 2022-09-29 | $12.76 | $14.79 | 0 |
| 2022-09-28 | $12.76 | $14.79 | 6,200 |
| 2022-09-27 | $13.35 | $15.48 | 500 |
| 2022-09-26 | $13.00 | $15.07 | 37,000 |
| 2022-09-23 | $12.91 | $14.97 | 189,700 |
| 2022-09-22 | $12.94 | $15.00 | 3,400 |
| 2022-09-21 | $13.26 | $15.37 | 600 |
| 2022-09-20 | $13.24 | $15.35 | 2,400 |
| 2022-09-19 | $13.15 | $15.25 | 11,300 |
| 2022-09-16 | $12.91 | $14.97 | 8,000 |
| 2022-09-15 | $12.60 | $14.61 | 6,200 |
| 2022-09-14 | $12.50 | $14.49 | 7,100 |
| 2022-09-13 | $12.08 | $14.01 | 6,200 |
| 2022-09-12 | $11.89 | $13.78 | 4,600 |
| 2022-09-09 | $11.65 | $13.51 | 1,300 |
| 2022-09-08 | $11.55 | $13.39 | 100 |
| 2022-09-07 | $11.73 | $13.60 | 300 |
| 2022-09-06 | $12.02 | $13.94 | 2,800 |
| 2022-09-02 | $12.27 | $14.23 | 24,900 |
| 2022-09-01 | $12.24 | $14.19 | 0 |
| 2022-08-31 | $12.24 | $14.19 | 2,300 |
| 2022-08-30 | $11.94 | $13.84 | 300 |
| 2022-08-29 | $11.97 | $13.88 | 1,500 |
| 2022-08-26 | $12.06 | $13.98 | 1,600 |
| 2022-08-25 | $12.44 | $14.42 | 2,300 |
| 2022-08-24 | $12.46 | $14.45 | 2,400 |
| 2022-08-23 | $12.44 | $14.42 | 13,000 |
| 2022-08-22 | $12.71 | $14.74 | 0 |
| 2022-08-19 | $12.71 | $14.74 | 73,000 |
| 2022-08-18 | $12.38 | $14.35 | 147,200 |
| 2022-08-17 | $11.50 | $13.33 | 26,700 |
| 2022-08-16 | $11.08 | $12.85 | 5,300 |
| 2022-08-15 | $11.19 | $12.97 | 6,500 |
| 2022-08-12 | $11.17 | $12.95 | 1,900 |
| 2022-08-11 | $11.02 | $12.78 | 9,000 |
| 2022-08-10 | $10.87 | $12.60 | 700 |
| 2022-08-09 | $10.80 | $12.52 | 3,000 |
| 2022-08-08 | $10.55 | $12.23 | 0 |
| 2022-08-05 | $10.55 | $12.23 | 2,100 |
| 2022-08-04 | $10.45 | $12.12 | 200 |
| 2022-08-03 | $10.40 | $12.06 | 1,500 |
| 2022-08-02 | $10.34 | $11.99 | 200 |
| 2022-08-01 | $10.47 | $12.14 | 3,200 |
| 2022-07-29 | $10.37 | $12.02 | 13,400 |
| 2022-07-28 | $10.72 | $12.43 | 2,000 |
| 2022-07-27 | $10.62 | $12.31 | 1,800 |
| 2022-07-26 | $10.56 | $12.24 | 2,600 |
| 2022-07-25 | $10.79 | $12.51 | 4,300 |
| 2022-07-22 | $11.00 | $12.75 | 0 |
| 2022-07-21 | $11.00 | $12.75 | 200 |
| 2022-07-20 | $10.67 | $12.37 | 0 |
| 2022-07-19 | $10.67 | $12.37 | 200 |
| 2022-07-18 | $10.67 | $12.37 | 700 |
| 2022-07-15 | $10.50 | $12.17 | 1,100 |
| 2022-07-14 | $10.50 | $12.17 | 700 |
| 2022-07-13 | $10.56 | $12.24 | 2,900 |
| 2022-07-12 | $10.42 | $12.08 | 6,500 |
| 2022-07-11 | $10.30 | $11.94 | 7,100 |
| 2022-07-08 | $10.80 | $12.52 | 0 |
| 2022-07-07 | $10.80 | $12.52 | 16,600 |
| 2022-07-06 | $10.20 | $11.83 | 2,200 |
| 2022-07-05 | $9.95 | $11.54 | 12,400 |
| 2022-07-01 | $9.95 | $11.54 | 200 |
| 2022-06-30 | $9.95 | $11.54 | 300 |
| 2022-06-29 | $10.13 | $11.74 | 2,700 |
| 2022-06-28 | $10.38 | $12.03 | 9,400 |
| 2022-06-27 | $9.99 | $11.58 | 2,000 |
| 2022-06-24 | $9.69 | $11.23 | 200 |
| 2022-06-23 | $9.65 | $11.19 | 8,000 |
| 2022-06-22 | $9.41 | $10.91 | 305,000 |
| 2022-06-21 | $10.03 | $11.63 | 3,200 |
| 2022-06-17 | $9.41 | $10.91 | 8,600 |
| 2022-06-16 | $10.12 | $11.73 | 2,500 |
| 2022-06-15 | $10.39 | $12.05 | 600 |
| 2022-06-14 | $10.42 | $12.08 | 8,700 |
| 2022-06-13 | $10.06 | $11.66 | 3,300 |
| 2022-06-10 | $10.53 | $12.21 | 200 |
| 2022-06-09 | $10.76 | $12.47 | 1,800 |
| 2022-06-08 | $11.36 | $13.17 | 6,800 |
| 2022-06-07 | $11.21 | $13.00 | 100 |
| 2022-06-06 | $11.37 | $13.18 | 17,600 |
| 2022-06-03 | $11.23 | $13.02 | 200 |
| 2022-06-02 | $11.28 | $13.08 | 15,300 |
| 2022-06-01 | $11.14 | $12.92 | 5,700 |
| 2022-05-31 | $11.35 | $13.16 | 407,500 |
| 2022-05-27 | $10.76 | $12.47 | 300 |
| 2022-05-26 | $10.57 | $12.25 | 4,000 |
| 2022-05-25 | $10.15 | $11.77 | 7,000 |
| 2022-05-24 | $10.20 | $11.83 | 7,400 |
| 2022-05-23 | $10.36 | $12.01 | 300 |
| 2022-05-20 | $10.20 | $11.83 | 11,500 |
| 2022-05-19 | $10.38 | $12.03 | 14,100 |
| 2022-05-18 | $10.17 | $11.79 | 31,500 |
| 2022-05-17 | $10.19 | $11.81 | 6,500 |
| 2022-05-16 | $10.54 | $12.22 | 8,200 |
| 2022-05-13 | $10.38 | $12.03 | 59,300 |
| 2022-05-12 | $9.86 | $11.43 | 7,800 |
| 2022-05-11 | $10.07 | $11.67 | 1,200 |
| 2022-05-10 | $10.08 | $11.69 | 6,600 |
| 2022-05-09 | $10.01 | $11.61 | 4,200 |
| 2022-05-06 | $10.33 | $11.98 | 11,800 |
| 2022-05-05 | $10.40 | $12.06 | 10,700 |
| 2022-05-04 | $11.00 | $12.75 | 7,200 |
| 2022-05-03 | $11.15 | $12.93 | 20,500 |
| 2022-05-02 | $10.72 | $12.43 | 6,900 |
| 2022-04-29 | $10.97 | $12.72 | 600 |
| 2022-04-28 | $10.77 | $12.49 | 2,400 |
| 2022-04-27 | $10.75 | $12.46 | 27,200 |
| 2022-04-26 | $10.44 | $12.10 | 9,400 |
| 2022-04-25 | $10.94 | $12.68 | 9,700 |
| 2022-04-22 | $10.97 | $12.72 | 0 |
| 2022-04-21 | $10.97 | $12.72 | 8,900 |
| 2022-04-20 | $11.24 | $13.03 | 100 |
| 2022-04-19 | $11.12 | $12.89 | 700 |
| 2022-04-18 | $10.73 | $12.44 | 0 |
| 2022-04-14 | $10.73 | $12.44 | 2,500 |
| 2022-04-13 | $10.19 | $11.81 | 0 |
| 2022-04-12 | $10.19 | $11.81 | 1,200 |
| 2022-04-11 | $9.78 | $11.34 | 3,400 |
| 2022-04-08 | $10.21 | $11.84 | 3,200 |
| 2022-04-07 | $10.25 | $11.88 | 3,500 |
| 2022-04-06 | $10.79 | $12.51 | 17,900 |
| 2022-04-05 | $11.33 | $13.14 | 1,100 |
| 2022-04-04 | $11.49 | $13.32 | 14,700 |
| 2022-04-01 | $11.51 | $13.34 | 400 |
| 2022-03-31 | $11.05 | $12.81 | 10,700 |
| 2022-03-30 | $11.32 | $13.12 | 6,700 |
| 2022-03-29 | $11.12 | $12.89 | 6,400 |
| 2022-03-28 | $10.99 | $12.74 | 9,900 |
| 2022-03-25 | $10.83 | $12.56 | 7,600 |
| 2022-03-24 | $10.91 | $12.65 | 23,900 |
| 2022-03-23 | $10.84 | $12.57 | 24,300 |
| 2022-03-22 | $10.96 | $12.71 | 9,100 |
| 2022-03-21 | $10.84 | $12.57 | 13,600 |
| 2022-03-18 | $10.90 | $12.64 | 3,400 |
| 2022-03-17 | $10.60 | $12.29 | 28,200 |
| 2022-03-16 | $9.13 | $10.59 | 200 |
| 2022-03-15 | $8.10 | $9.39 | 16,300 |
| 2022-03-14 | $8.32 | $9.65 | 13,200 |
| 2022-03-11 | $8.62 | $9.99 | 4,500 |
| 2022-03-10 | $8.98 | $10.41 | 61,200 |
| 2022-03-09 | $8.93 | $10.35 | 24,800 |
| 2022-03-08 | $8.47 | $9.82 | 13,500 |
| 2022-03-07 | $8.80 | $10.20 | 25,800 |
| 2022-03-04 | $10.19 | $11.81 | 13,700 |
| 2022-03-03 | $10.41 | $12.07 | 5,800 |
| 2022-03-02 | $10.13 | $11.74 | 7,600 |
| 2022-03-01 | $10.60 | $12.29 | 2,200 |
| 2022-02-28 | $11.10 | $12.87 | 7,000 |
| 2022-02-25 | $11.27 | $13.07 | 9,400 |
| 2022-02-24 | $11.02 | $12.78 | 21,000 |
| 2022-02-23 | $11.21 | $13.00 | 5,300 |
| 2022-02-22 | $11.42 | $13.24 | 240,800 |
| 2022-02-18 | $11.42 | $13.24 | 10,600 |
| 2022-02-17 | $11.47 | $13.30 | 17,000 |
| 2022-02-16 | $11.13 | $12.90 | 100 |
| 2022-02-15 | $11.13 | $12.90 | 100 |
| 2022-02-14 | $11.18 | $12.96 | 5,000 |
| 2022-02-11 | $11.04 | $12.80 | 9,900 |
| 2022-02-10 | $11.29 | $13.09 | 17,400 |
| 2022-02-09 | $11.52 | $13.36 | 1,400 |
| 2022-02-08 | $11.22 | $13.01 | 0 |
| 2022-02-07 | $11.22 | $13.01 | 100 |
| 2022-02-04 | $11.21 | $13.00 | 18,200 |
| 2022-02-03 | $10.68 | $12.38 | 0 |
| 2022-02-02 | $10.68 | $12.38 | 8,500 |
| 2022-02-01 | $11.04 | $12.80 | 6,500 |
| 2022-01-31 | $10.60 | $12.29 | 8,400 |
| 2022-01-28 | $10.43 | $12.09 | 900 |
| 2022-01-27 | $10.30 | $11.94 | 13,600 |
| 2022-01-26 | $10.06 | $11.66 | 0 |
| 2022-01-25 | $10.06 | $11.66 | 11,700 |
| 2022-01-24 | $10.34 | $11.99 | 4,000 |
| 2022-01-21 | $10.78 | $12.50 | 2,700 |
| 2022-01-20 | $10.89 | $12.63 | 26,100 |
| 2022-01-19 | $11.21 | $13.00 | 13,700 |
| 2022-01-18 | $11.09 | $12.86 | 5,500 |
| 2022-01-14 | $10.61 | $12.30 | 51,700 |
| 2022-01-13 | $10.33 | $11.98 | 6,800 |
| 2022-01-12 | $10.33 | $11.98 | 28,100 |
| 2022-01-11 | $9.78 | $11.34 | 16,800 |
| 2022-01-10 | $9.54 | $11.06 | 3,000 |
| 2022-01-07 | $9.53 | $11.05 | 4,000 |
| 2022-01-06 | $9.78 | $11.34 | 800 |
| 2022-01-05 | $9.90 | $11.48 | 14,700 |
| 2022-01-04 | $10.00 | $11.59 | 0 |
| 2022-01-03 | $10.00 | $11.59 | 2,800 |