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
- 2009-04-21 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 | $13.35 | $15.75 | 36,400 |
| 2022-12-29 | $13.35 | $15.75 | 3,200 |
| 2022-12-28 | $13.00 | $15.34 | 0 |
| 2022-12-27 | $13.00 | $15.34 | 0 |
| 2022-12-23 | $13.00 | $15.34 | 0 |
| 2022-12-22 | $13.00 | $15.34 | 0 |
| 2022-12-21 | $13.00 | $15.34 | 0 |
| 2022-12-20 | $13.00 | $15.34 | 1,800 |
| 2022-12-19 | $13.03 | $15.37 | 0 |
| 2022-12-16 | $13.03 | $15.37 | 500 |
| 2022-12-15 | $13.15 | $15.51 | 0 |
| 2022-12-14 | $13.15 | $15.51 | 0 |
| 2022-12-13 | $13.15 | $15.51 | 0 |
| 2022-12-12 | $13.15 | $15.51 | 0 |
| 2022-12-09 | $13.15 | $15.51 | 0 |
| 2022-12-08 | $13.15 | $15.51 | 0 |
| 2022-12-07 | $13.15 | $15.51 | 0 |
| 2022-12-06 | $13.15 | $15.51 | 0 |
| 2022-12-05 | $13.15 | $15.51 | 1,200 |
| 2022-12-02 | $11.99 | $14.14 | 300 |
| 2022-12-01 | $11.99 | $14.14 | 0 |
| 2022-11-30 | $11.99 | $14.14 | 0 |
| 2022-11-29 | $11.99 | $14.14 | 0 |
| 2022-11-28 | $11.99 | $14.14 | 0 |
| 2022-11-25 | $11.99 | $14.14 | 0 |
| 2022-11-23 | $11.99 | $14.14 | 0 |
| 2022-11-22 | $11.99 | $14.14 | 0 |
| 2022-11-21 | $11.99 | $14.14 | 0 |
| 2022-11-18 | $11.99 | $14.14 | 0 |
| 2022-11-17 | $11.99 | $14.14 | 17,600 |
| 2022-11-16 | $11.99 | $14.14 | 0 |
| 2022-11-15 | $11.99 | $14.14 | 0 |
| 2022-11-14 | $11.99 | $14.14 | 0 |
| 2022-11-11 | $11.99 | $14.14 | 0 |
| 2022-11-10 | $11.99 | $14.14 | 800 |
| 2022-11-09 | $11.35 | $13.39 | 0 |
| 2022-11-08 | $11.35 | $13.39 | 500 |
| 2022-11-07 | $11.35 | $13.39 | 0 |
| 2022-11-04 | $11.35 | $13.39 | 0 |
| 2022-11-03 | $11.35 | $13.39 | 0 |
| 2022-11-02 | $11.35 | $13.39 | 0 |
| 2022-11-01 | $11.35 | $13.39 | 0 |
| 2022-10-31 | $11.35 | $13.39 | 0 |
| 2022-10-28 | $11.35 | $13.39 | 0 |
| 2022-10-27 | $11.35 | $13.39 | 900 |
| 2022-10-26 | $11.35 | $13.39 | 0 |
| 2022-10-25 | $11.35 | $13.39 | 0 |
| 2022-10-24 | $11.35 | $13.39 | 0 |
| 2022-10-21 | $11.35 | $13.39 | 0 |
| 2022-10-20 | $11.35 | $13.39 | 600 |
| 2022-10-19 | $11.19 | $13.20 | 0 |
| 2022-10-18 | $11.19 | $13.20 | 0 |
| 2022-10-17 | $11.19 | $13.20 | 8,300 |
| 2022-10-14 | $11.19 | $13.20 | 800 |
| 2022-10-13 | $11.19 | $13.20 | 14,200 |
| 2022-10-12 | $11.19 | $13.20 | 19,700 |
| 2022-10-11 | $11.80 | $13.92 | 1,500 |
| 2022-10-10 | $12.08 | $14.25 | 2,300 |
| 2022-10-07 | $12.08 | $14.25 | 0 |
| 2022-10-06 | $12.08 | $14.25 | 0 |
| 2022-10-05 | $12.08 | $14.25 | 0 |
| 2022-10-04 | $12.08 | $14.25 | 1,800 |
| 2022-10-03 | $11.56 | $13.64 | 3,700 |
| 2022-09-30 | $11.70 | $13.80 | 200 |
| 2022-09-29 | $11.22 | $13.24 | 0 |
| 2022-09-28 | $11.22 | $13.07 | 5,200 |
| 2022-09-27 | $10.78 | $12.55 | 3,400 |
| 2022-09-26 | $10.92 | $12.72 | 900 |
| 2022-09-23 | $10.92 | $12.72 | 21,000 |
| 2022-09-22 | $11.62 | $13.53 | 0 |
| 2022-09-21 | $11.62 | $13.53 | 100 |
| 2022-09-20 | $12.85 | $14.96 | 0 |
| 2022-09-19 | $12.85 | $14.96 | 0 |
| 2022-09-16 | $12.85 | $14.96 | 0 |
| 2022-09-15 | $12.85 | $14.96 | 0 |
| 2022-09-14 | $12.85 | $14.96 | 0 |
| 2022-09-13 | $12.85 | $14.96 | 0 |
| 2022-09-12 | $12.85 | $14.96 | 800 |
| 2022-09-09 | $12.02 | $14.00 | 1,500 |
| 2022-09-08 | $12.02 | $14.00 | 4,400 |
| 2022-09-07 | $12.02 | $14.00 | 0 |
| 2022-09-06 | $12.02 | $14.00 | 0 |
| 2022-09-02 | $12.02 | $14.00 | 14,200 |
| 2022-09-01 | $12.02 | $14.00 | 10,000 |
| 2022-08-31 | $12.02 | $14.00 | 1,000 |
| 2022-08-30 | $12.02 | $14.00 | 0 |
| 2022-08-29 | $12.02 | $14.00 | 0 |
| 2022-08-26 | $12.02 | $14.00 | 0 |
| 2022-08-25 | $12.02 | $14.00 | 0 |
| 2022-08-24 | $12.02 | $14.00 | 5,700 |
| 2022-08-23 | $12.10 | $14.09 | 0 |
| 2022-08-22 | $12.10 | $14.09 | 0 |
| 2022-08-19 | $12.10 | $14.09 | 0 |
| 2022-08-18 | $12.10 | $14.09 | 200 |
| 2022-08-17 | $12.81 | $14.92 | 0 |
| 2022-08-16 | $12.81 | $14.92 | 400 |
| 2022-08-15 | $12.35 | $14.38 | 0 |
| 2022-08-12 | $12.35 | $14.38 | 2,300 |
| 2022-08-11 | $13.17 | $15.34 | 0 |
| 2022-08-10 | $13.17 | $15.34 | 0 |
| 2022-08-09 | $13.17 | $15.34 | 2,300 |
| 2022-08-08 | $13.17 | $15.34 | 600 |
| 2022-08-05 | $12.80 | $14.91 | 600 |
| 2022-08-04 | $13.40 | $15.60 | 1,500 |
| 2022-08-03 | $13.40 | $15.60 | 0 |
| 2022-08-02 | $13.40 | $15.60 | 0 |
| 2022-08-01 | $13.40 | $15.60 | 0 |
| 2022-07-29 | $13.40 | $15.60 | 0 |
| 2022-07-28 | $13.40 | $15.60 | 0 |
| 2022-07-27 | $13.40 | $15.60 | 0 |
| 2022-07-26 | $13.40 | $15.60 | 8,600 |
| 2022-07-25 | $13.40 | $15.60 | 500 |
| 2022-07-22 | $13.40 | $15.60 | 0 |
| 2022-07-21 | $13.40 | $15.60 | 0 |
| 2022-07-20 | $13.40 | $15.60 | 0 |
| 2022-07-19 | $13.40 | $15.60 | 0 |
| 2022-07-18 | $13.40 | $15.60 | 1,900 |
| 2022-07-15 | $13.81 | $16.08 | 0 |
| 2022-07-14 | $13.81 | $16.08 | 0 |
| 2022-07-13 | $13.81 | $16.08 | 0 |
| 2022-07-12 | $13.81 | $16.08 | 14,600 |
| 2022-07-11 | $13.81 | $16.08 | 0 |
| 2022-07-08 | $13.81 | $16.08 | 0 |
| 2022-07-07 | $13.81 | $16.08 | 0 |
| 2022-07-06 | $13.81 | $16.08 | 0 |
| 2022-07-05 | $13.81 | $16.08 | 0 |
| 2022-07-01 | $13.81 | $16.08 | 1,100 |
| 2022-06-30 | $15.05 | $17.53 | 4,200 |
| 2022-06-29 | $15.05 | $17.53 | 1,500 |
| 2022-06-28 | $15.05 | $17.53 | 1,000 |
| 2022-06-27 | $15.05 | $17.53 | 500 |
| 2022-06-24 | $14.41 | $16.78 | 500 |
| 2022-06-23 | $13.37 | $15.57 | 10,800 |
| 2022-06-22 | $13.37 | $15.57 | 200 |
| 2022-06-21 | $14.72 | $17.14 | 200 |
| 2022-06-17 | $13.67 | $15.92 | 0 |
| 2022-06-16 | $13.67 | $15.92 | 0 |
| 2022-06-15 | $13.67 | $15.92 | 1,400 |
| 2022-06-14 | $14.30 | $16.65 | 0 |
| 2022-06-13 | $14.30 | $16.65 | 700 |
| 2022-06-10 | $15.40 | $17.93 | 9,000 |
| 2022-06-09 | $15.40 | $17.93 | 0 |
| 2022-06-08 | $15.40 | $17.93 | 0 |
| 2022-06-07 | $15.40 | $17.93 | 0 |
| 2022-06-06 | $15.40 | $17.93 | 0 |
| 2022-06-03 | $15.40 | $17.93 | 200 |
| 2022-06-02 | $16.23 | $18.90 | 300 |
| 2022-06-01 | $16.37 | $19.06 | 0 |
| 2022-05-31 | $16.37 | $19.06 | 300 |
| 2022-05-27 | $15.92 | $18.54 | 0 |
| 2022-05-26 | $15.92 | $18.54 | 0 |
| 2022-05-25 | $15.92 | $18.54 | 100 |
| 2022-05-24 | $16.17 | $18.83 | 400 |
| 2022-05-23 | $16.59 | $19.32 | 7,200 |
| 2022-05-20 | $15.45 | $17.99 | 0 |
| 2022-05-19 | $15.45 | $17.99 | 0 |
| 2022-05-18 | $15.45 | $17.99 | 0 |
| 2022-05-17 | $15.45 | $17.99 | 600 |
| 2022-05-16 | $15.45 | $17.99 | 0 |
| 2022-05-13 | $15.45 | $17.99 | 300 |
| 2022-05-12 | $14.52 | $16.91 | 200 |
| 2022-05-11 | $15.58 | $18.14 | 200 |
| 2022-05-10 | $15.63 | $18.20 | 0 |
| 2022-05-09 | $15.63 | $18.20 | 0 |
| 2022-05-06 | $15.63 | $18.20 | 0 |
| 2022-05-05 | $15.63 | $18.20 | 0 |
| 2022-05-04 | $15.63 | $18.20 | 0 |
| 2022-05-03 | $15.63 | $18.20 | 0 |
| 2022-05-02 | $15.63 | $18.20 | 0 |
| 2022-04-29 | $15.63 | $18.20 | 0 |
| 2022-04-28 | $15.63 | $18.20 | 0 |
| 2022-04-27 | $15.63 | $18.20 | 300 |
| 2022-04-26 | $15.79 | $18.39 | 900 |
| 2022-04-25 | $16.05 | $18.69 | 0 |
| 2022-04-22 | $16.05 | $18.69 | 0 |
| 2022-04-21 | $16.05 | $18.69 | 0 |
| 2022-04-20 | $16.05 | $18.69 | 0 |
| 2022-04-19 | $16.05 | $18.69 | 500 |
| 2022-04-18 | $15.07 | $17.55 | 0 |
| 2022-04-14 | $15.07 | $17.55 | 0 |
| 2022-04-13 | $15.07 | $17.55 | 500 |
| 2022-04-12 | $16.42 | $19.12 | 0 |
| 2022-04-11 | $16.42 | $19.12 | 800 |
| 2022-04-08 | $16.42 | $19.12 | 500 |
| 2022-04-07 | $15.94 | $18.56 | 0 |
| 2022-04-06 | $15.96 | $18.59 | 11,400 |
| 2022-04-05 | $15.46 | $18.00 | 0 |
| 2022-04-04 | $15.46 | $18.00 | 0 |
| 2022-04-01 | $15.46 | $18.00 | 600 |
| 2022-03-31 | $16.83 | $19.60 | 0 |
| 2022-03-30 | $16.83 | $19.33 | 0 |
| 2022-03-29 | $16.83 | $19.33 | 1,000 |
| 2022-03-28 | $16.83 | $19.33 | 600 |
| 2022-03-25 | $15.61 | $17.93 | 8,100 |
| 2022-03-24 | $16.88 | $19.39 | 300 |
| 2022-03-23 | $16.00 | $18.38 | 0 |
| 2022-03-22 | $16.00 | $18.38 | 0 |
| 2022-03-21 | $16.00 | $18.38 | 2,000 |
| 2022-03-18 | $16.00 | $18.38 | 300 |
| 2022-03-17 | $15.45 | $17.74 | 1,300 |
| 2022-03-16 | $15.45 | $17.74 | 0 |
| 2022-03-15 | $15.45 | $17.74 | 600 |
| 2022-03-14 | $15.45 | $17.74 | 0 |
| 2022-03-11 | $15.45 | $17.74 | 9,500 |
| 2022-03-10 | $15.45 | $17.74 | 3,200 |
| 2022-03-09 | $15.45 | $17.74 | 3,000 |
| 2022-03-08 | $17.10 | $19.64 | 0 |
| 2022-03-07 | $17.10 | $19.64 | 400 |
| 2022-03-04 | $17.10 | $19.64 | 0 |
| 2022-03-03 | $17.10 | $19.64 | 200 |
| 2022-03-02 | $17.35 | $19.93 | 400 |
| 2022-03-01 | $18.04 | $20.72 | 0 |
| 2022-02-28 | $18.04 | $20.72 | 0 |
| 2022-02-25 | $18.04 | $20.72 | 300 |
| 2022-02-24 | $16.61 | $19.08 | 0 |
| 2022-02-23 | $16.61 | $19.08 | 0 |
| 2022-02-22 | $16.61 | $19.08 | 0 |
| 2022-02-18 | $16.61 | $19.08 | 3,000 |
| 2022-02-17 | $16.61 | $19.08 | 0 |
| 2022-02-16 | $16.61 | $19.08 | 2,800 |
| 2022-02-15 | $16.18 | $18.58 | 1,000 |
| 2022-02-14 | $16.26 | $18.68 | 0 |
| 2022-02-11 | $16.26 | $18.68 | 0 |
| 2022-02-10 | $16.26 | $18.68 | 0 |
| 2022-02-09 | $16.26 | $18.68 | 0 |
| 2022-02-08 | $16.26 | $18.68 | 0 |
| 2022-02-07 | $16.26 | $18.68 | 0 |
| 2022-02-04 | $16.26 | $18.68 | 0 |
| 2022-02-03 | $16.26 | $18.68 | 0 |
| 2022-02-02 | $16.26 | $18.68 | 0 |
| 2022-02-01 | $16.26 | $18.68 | 0 |
| 2022-01-31 | $16.26 | $18.68 | 0 |
| 2022-01-28 | $16.26 | $18.68 | 0 |
| 2022-01-27 | $16.26 | $18.68 | 0 |
| 2022-01-26 | $16.26 | $18.68 | 0 |
| 2022-01-25 | $16.26 | $18.68 | 0 |
| 2022-01-24 | $16.26 | $18.68 | 500 |
| 2022-01-21 | $16.70 | $19.18 | 800 |
| 2022-01-20 | $17.80 | $20.44 | 0 |
| 2022-01-19 | $17.80 | $20.44 | 2,600 |
| 2022-01-18 | $17.80 | $20.44 | 0 |
| 2022-01-14 | $17.80 | $20.44 | 0 |
| 2022-01-13 | $17.80 | $20.44 | 0 |
| 2022-01-12 | $17.80 | $20.44 | 100 |
| 2022-01-11 | $17.88 | $20.54 | 0 |
| 2022-01-10 | $17.88 | $20.54 | 0 |
| 2022-01-07 | $17.88 | $20.54 | 0 |
| 2022-01-06 | $17.88 | $20.54 | 0 |
| 2022-01-05 | $17.88 | $20.54 | 1,000 |
| 2022-01-04 | $16.76 | $19.25 | 0 |
| 2022-01-03 | $16.76 | $19.25 | 0 |