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
- 2007-02-09 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 | $14.47 | $17.38 | 0 |
| 2022-12-29 | $14.47 | $17.38 | 0 |
| 2022-12-28 | $14.47 | $17.38 | 2,400 |
| 2022-12-27 | $14.00 | $16.82 | 300 |
| 2022-12-23 | $13.39 | $16.09 | 0 |
| 2022-12-22 | $13.39 | $16.09 | 0 |
| 2022-12-21 | $13.39 | $16.09 | 0 |
| 2022-12-20 | $13.39 | $16.09 | 8,700 |
| 2022-12-19 | $13.39 | $16.09 | 0 |
| 2022-12-16 | $13.39 | $16.09 | 0 |
| 2022-12-15 | $13.39 | $16.09 | 0 |
| 2022-12-14 | $13.39 | $16.09 | 5,400 |
| 2022-12-13 | $13.39 | $16.09 | 0 |
| 2022-12-12 | $13.39 | $16.09 | 3,600 |
| 2022-12-09 | $13.33 | $16.02 | 0 |
| 2022-12-08 | $13.33 | $16.02 | 0 |
| 2022-12-07 | $13.33 | $16.02 | 600 |
| 2022-12-06 | $13.40 | $16.10 | 0 |
| 2022-12-05 | $13.40 | $16.10 | 0 |
| 2022-12-02 | $13.40 | $16.10 | 3,600 |
| 2022-12-01 | $13.40 | $16.10 | 0 |
| 2022-11-30 | $13.40 | $16.10 | 5,100 |
| 2022-11-29 | $13.40 | $16.10 | 1,800 |
| 2022-11-28 | $13.40 | $16.10 | 7,500 |
| 2022-11-25 | $13.40 | $16.10 | 17,100 |
| 2022-11-23 | $13.30 | $15.98 | 0 |
| 2022-11-22 | $13.30 | $15.98 | 0 |
| 2022-11-21 | $13.30 | $15.98 | 2,700 |
| 2022-11-18 | $13.30 | $15.98 | 27,600 |
| 2022-11-17 | $13.30 | $15.98 | 2,400 |
| 2022-11-16 | $13.51 | $16.24 | 2,100 |
| 2022-11-15 | $13.51 | $16.24 | 0 |
| 2022-11-14 | $13.51 | $16.24 | 0 |
| 2022-11-11 | $13.51 | $16.24 | 0 |
| 2022-11-10 | $13.51 | $16.24 | 300 |
| 2022-11-09 | $12.64 | $15.19 | 3,000 |
| 2022-11-08 | $12.64 | $15.19 | 20,400 |
| 2022-11-07 | $12.64 | $15.19 | 3,900 |
| 2022-11-04 | $12.64 | $15.19 | 14,100 |
| 2022-11-03 | $12.64 | $15.19 | 0 |
| 2022-11-02 | $12.64 | $15.19 | 0 |
| 2022-11-01 | $12.64 | $15.19 | 0 |
| 2022-10-31 | $12.64 | $15.19 | 0 |
| 2022-10-28 | $12.64 | $15.19 | 0 |
| 2022-10-27 | $12.64 | $15.19 | 300 |
| 2022-10-26 | $12.71 | $15.27 | 0 |
| 2022-10-25 | $12.71 | $15.27 | 0 |
| 2022-10-24 | $12.71 | $15.27 | 0 |
| 2022-10-21 | $12.71 | $15.27 | 3,000 |
| 2022-10-20 | $12.71 | $15.27 | 900 |
| 2022-10-19 | $12.47 | $14.98 | 7,500 |
| 2022-10-18 | $12.50 | $15.01 | 3,000 |
| 2022-10-17 | $12.50 | $15.01 | 0 |
| 2022-10-14 | $12.50 | $15.01 | 300 |
| 2022-10-13 | $12.50 | $15.01 | 4,500 |
| 2022-10-12 | $13.22 | $15.89 | 13,200 |
| 2022-10-11 | $13.22 | $15.89 | 0 |
| 2022-10-10 | $13.22 | $15.89 | 0 |
| 2022-10-07 | $13.22 | $15.89 | 0 |
| 2022-10-06 | $13.22 | $15.89 | 300 |
| 2022-10-05 | $13.43 | $16.14 | 0 |
| 2022-10-04 | $13.43 | $16.14 | 9,900 |
| 2022-10-03 | $13.44 | $16.15 | 9,000 |
| 2022-09-30 | $13.44 | $16.15 | 0 |
| 2022-09-29 | $13.44 | $16.15 | 9,900 |
| 2022-09-28 | $13.44 | $16.15 | 9,600 |
| 2022-09-27 | $13.44 | $16.15 | 3,000 |
| 2022-09-26 | $13.44 | $16.15 | 10,800 |
| 2022-09-23 | $13.44 | $16.15 | 1,200 |
| 2022-09-22 | $13.74 | $16.50 | 1,200 |
| 2022-09-21 | $13.92 | $16.72 | 0 |
| 2022-09-20 | $13.92 | $16.72 | 0 |
| 2022-09-19 | $13.92 | $16.72 | 0 |
| 2022-09-16 | $13.92 | $16.72 | 300 |
| 2022-09-15 | $13.88 | $16.68 | 0 |
| 2022-09-14 | $13.88 | $16.68 | 2,100 |
| 2022-09-13 | $13.65 | $16.40 | 0 |
| 2022-09-12 | $13.65 | $16.40 | 3,000 |
| 2022-09-09 | $12.81 | $15.39 | 0 |
| 2022-09-08 | $12.81 | $15.39 | 4,200 |
| 2022-09-07 | $12.81 | $15.39 | 1,800 |
| 2022-09-06 | $13.42 | $16.12 | 6,000 |
| 2022-09-02 | $13.89 | $16.68 | 8,100 |
| 2022-09-01 | $13.89 | $16.68 | 3,900 |
| 2022-08-31 | $13.89 | $16.68 | 0 |
| 2022-08-30 | $13.89 | $16.68 | 0 |
| 2022-08-29 | $13.89 | $16.54 | 0 |
| 2022-08-26 | $13.89 | $16.54 | 0 |
| 2022-08-25 | $13.89 | $16.54 | 0 |
| 2022-08-24 | $13.89 | $16.54 | 103,500 |
| 2022-08-23 | $14.00 | $16.67 | 0 |
| 2022-08-22 | $14.00 | $16.67 | 3,300 |
| 2022-08-19 | $13.67 | $16.28 | 0 |
| 2022-08-18 | $13.67 | $16.28 | 0 |
| 2022-08-17 | $13.67 | $16.28 | 4,800 |
| 2022-08-16 | $13.67 | $16.28 | 0 |
| 2022-08-15 | $13.67 | $16.28 | 0 |
| 2022-08-12 | $13.67 | $16.28 | 3,000 |
| 2022-08-11 | $13.49 | $16.07 | 1,500 |
| 2022-08-10 | $13.59 | $16.19 | 300 |
| 2022-08-09 | $13.14 | $15.65 | 600 |
| 2022-08-08 | $12.49 | $14.87 | 0 |
| 2022-08-05 | $12.49 | $14.87 | 0 |
| 2022-08-04 | $12.49 | $14.87 | 0 |
| 2022-08-03 | $12.49 | $14.87 | 2,100 |
| 2022-08-02 | $12.49 | $14.87 | 0 |
| 2022-08-01 | $12.49 | $14.87 | 3,000 |
| 2022-07-29 | $12.49 | $14.87 | 0 |
| 2022-07-28 | $12.49 | $14.87 | 0 |
| 2022-07-27 | $12.49 | $14.87 | 0 |
| 2022-07-26 | $12.49 | $14.87 | 9,900 |
| 2022-07-25 | $12.49 | $14.87 | 0 |
| 2022-07-22 | $12.49 | $14.87 | 22,500 |
| 2022-07-21 | $12.49 | $14.87 | 76,800 |
| 2022-07-20 | $13.10 | $15.60 | 900 |
| 2022-07-19 | $13.10 | $15.60 | 300 |
| 2022-07-18 | $13.10 | $15.60 | 0 |
| 2022-07-15 | $13.10 | $15.60 | 1,200 |
| 2022-07-14 | $13.10 | $15.60 | 11,100 |
| 2022-07-13 | $13.50 | $16.08 | 11,400 |
| 2022-07-12 | $13.50 | $16.08 | 8,100 |
| 2022-07-11 | $13.50 | $16.08 | 7,800 |
| 2022-07-08 | $13.55 | $16.14 | 0 |
| 2022-07-07 | $13.55 | $16.14 | 6,300 |
| 2022-07-06 | $12.83 | $15.29 | 0 |
| 2022-07-05 | $12.83 | $15.29 | 2,100 |
| 2022-07-01 | $12.83 | $15.29 | 7,500 |
| 2022-06-30 | $12.67 | $15.09 | 67,800 |
| 2022-06-29 | $12.67 | $15.09 | 112,800 |
| 2022-06-28 | $12.67 | $15.09 | 74,100 |
| 2022-06-27 | $12.67 | $15.09 | 0 |
| 2022-06-24 | $12.67 | $15.09 | 6,300 |
| 2022-06-23 | $12.67 | $15.09 | 17,400 |
| 2022-06-22 | $12.67 | $15.09 | 21,000 |
| 2022-06-21 | $12.67 | $15.09 | 900 |
| 2022-06-17 | $12.90 | $15.36 | 7,500 |
| 2022-06-16 | $12.90 | $15.36 | 10,200 |
| 2022-06-15 | $12.90 | $15.36 | 23,700 |
| 2022-06-14 | $12.90 | $15.36 | 300 |
| 2022-06-13 | $13.70 | $16.32 | 0 |
| 2022-06-10 | $13.70 | $16.32 | 6,600 |
| 2022-06-09 | $13.87 | $16.53 | 0 |
| 2022-06-08 | $13.87 | $16.53 | 0 |
| 2022-06-07 | $13.87 | $16.53 | 12,300 |
| 2022-06-06 | $14.05 | $16.74 | 0 |
| 2022-06-03 | $14.05 | $16.74 | 0 |
| 2022-06-02 | $14.05 | $16.74 | 0 |
| 2022-06-01 | $14.05 | $16.74 | 0 |
| 2022-05-31 | $14.05 | $16.74 | 6,300 |
| 2022-05-27 | $14.93 | $17.79 | 0 |
| 2022-05-26 | $14.93 | $17.79 | 5,700 |
| 2022-05-25 | $14.93 | $17.79 | 0 |
| 2022-05-24 | $14.93 | $17.79 | 13,500 |
| 2022-05-23 | $14.93 | $17.79 | 21,300 |
| 2022-05-20 | $14.93 | $17.79 | 18,000 |
| 2022-05-19 | $14.93 | $17.79 | 15,600 |
| 2022-05-18 | $14.93 | $17.79 | 2,400 |
| 2022-05-17 | $14.93 | $17.79 | 0 |
| 2022-05-16 | $14.93 | $17.79 | 0 |
| 2022-05-13 | $14.93 | $17.79 | 0 |
| 2022-05-12 | $14.93 | $17.79 | 0 |
| 2022-05-11 | $14.93 | $17.79 | 3,900 |
| 2022-05-10 | $14.93 | $17.79 | 0 |
| 2022-05-09 | $14.93 | $17.79 | 30,600 |
| 2022-05-06 | $14.93 | $17.79 | 6,300 |
| 2022-05-05 | $14.93 | $17.79 | 2,100 |
| 2022-05-04 | $14.93 | $17.79 | 300 |
| 2022-05-03 | $14.41 | $17.16 | 0 |
| 2022-05-02 | $14.41 | $17.16 | 696,600 |
| 2022-04-29 | $14.41 | $17.16 | 0 |
| 2022-04-28 | $14.41 | $17.16 | 0 |
| 2022-04-27 | $14.41 | $17.16 | 0 |
| 2022-04-26 | $14.41 | $17.16 | 300 |
| 2022-04-25 | $14.70 | $17.51 | 300 |
| 2022-04-22 | $14.88 | $17.73 | 2,100 |
| 2022-04-21 | $15.02 | $17.89 | 2,100 |
| 2022-04-20 | $14.33 | $17.07 | 0 |
| 2022-04-19 | $14.33 | $17.07 | 7,200 |
| 2022-04-18 | $15.29 | $18.22 | 0 |
| 2022-04-14 | $15.29 | $18.22 | 0 |
| 2022-04-13 | $15.29 | $18.22 | 0 |
| 2022-04-12 | $15.29 | $18.22 | 20,100 |
| 2022-04-11 | $15.29 | $18.22 | 0 |
| 2022-04-08 | $15.29 | $18.22 | 0 |
| 2022-04-07 | $15.29 | $18.22 | 900 |
| 2022-04-06 | $15.46 | $18.41 | 0 |
| 2022-04-05 | $15.46 | $18.41 | 0 |
| 2022-04-04 | $15.46 | $18.41 | 0 |
| 2022-04-01 | $15.46 | $18.41 | 1,800 |
| 2022-03-31 | $15.46 | $18.41 | 4,500 |
| 2022-03-30 | $15.46 | $18.41 | 0 |
| 2022-03-29 | $15.46 | $18.41 | 0 |
| 2022-03-28 | $15.46 | $18.41 | 0 |
| 2022-03-25 | $15.46 | $18.41 | 0 |
| 2022-03-24 | $15.46 | $18.41 | 0 |
| 2022-03-23 | $15.46 | $18.41 | 300 |
| 2022-03-22 | $15.46 | $18.41 | 900 |
| 2022-03-21 | $15.73 | $18.74 | 2,400 |
| 2022-03-18 | $15.73 | $18.74 | 8,400 |
| 2022-03-17 | $15.29 | $18.22 | 1,500 |
| 2022-03-16 | $15.29 | $18.22 | 0 |
| 2022-03-15 | $15.29 | $18.22 | 1,200 |
| 2022-03-14 | $15.02 | $17.89 | 0 |
| 2022-03-11 | $15.02 | $17.89 | 17,100 |
| 2022-03-10 | $15.02 | $17.89 | 900 |
| 2022-03-09 | $15.58 | $18.55 | 0 |
| 2022-03-08 | $15.58 | $18.55 | 0 |
| 2022-03-07 | $15.58 | $18.55 | 1,200 |
| 2022-03-04 | $16.96 | $20.21 | 0 |
| 2022-03-03 | $16.96 | $20.21 | 0 |
| 2022-03-02 | $16.96 | $20.21 | 0 |
| 2022-03-01 | $16.96 | $20.21 | 0 |
| 2022-02-28 | $16.96 | $20.21 | 0 |
| 2022-02-25 | $16.96 | $20.21 | 0 |
| 2022-02-24 | $16.96 | $20.03 | 1,200 |
| 2022-02-23 | $16.96 | $20.03 | 0 |
| 2022-02-22 | $16.96 | $20.03 | 0 |
| 2022-02-18 | $16.96 | $20.03 | 0 |
| 2022-02-17 | $16.96 | $20.03 | 0 |
| 2022-02-16 | $16.96 | $20.03 | 900 |
| 2022-02-15 | $16.78 | $19.81 | 0 |
| 2022-02-14 | $16.78 | $19.81 | 600 |
| 2022-02-11 | $17.00 | $20.07 | 0 |
| 2022-02-10 | $17.00 | $20.07 | 0 |
| 2022-02-09 | $17.00 | $20.07 | 0 |
| 2022-02-08 | $17.00 | $20.07 | 0 |
| 2022-02-07 | $17.00 | $20.07 | 0 |
| 2022-02-04 | $17.00 | $20.07 | 0 |
| 2022-02-03 | $17.00 | $20.07 | 0 |
| 2022-02-02 | $17.00 | $20.07 | 0 |
| 2022-02-01 | $17.00 | $20.07 | 19,200 |
| 2022-01-31 | $16.91 | $19.96 | 2,100 |
| 2022-01-28 | $15.69 | $18.53 | 1,500 |
| 2022-01-27 | $15.67 | $18.50 | 0 |
| 2022-01-26 | $15.67 | $18.50 | 900 |
| 2022-01-25 | $15.08 | $17.81 | 0 |
| 2022-01-24 | $15.08 | $17.81 | 0 |
| 2022-01-21 | $15.08 | $17.81 | 0 |
| 2022-01-20 | $15.08 | $17.81 | 0 |
| 2022-01-19 | $15.08 | $17.81 | 3,600 |
| 2022-01-18 | $15.10 | $17.83 | 600 |
| 2022-01-14 | $15.25 | $18.00 | 2,400 |
| 2022-01-13 | $14.45 | $17.06 | 9,000 |
| 2022-01-12 | $14.74 | $17.40 | 2,400 |
| 2022-01-11 | $14.80 | $17.48 | 3,300 |
| 2022-01-10 | $14.73 | $17.39 | 900 |
| 2022-01-07 | $14.81 | $17.49 | 600 |
| 2022-01-06 | $14.67 | $17.32 | 0 |
| 2022-01-05 | $14.67 | $17.32 | 0 |
| 2022-01-04 | $14.67 | $17.32 | 0 |
| 2022-01-03 | $14.67 | $17.32 | 0 |