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
- 2015-09-30 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 | $11.40 | $11.40 | 6,480 |
| 2022-12-29 | $11.66 | $11.66 | 10,267 |
| 2022-12-28 | $10.50 | $10.50 | 10,047 |
| 2022-12-27 | $11.03 | $11.03 | 9,040 |
| 2022-12-23 | $10.50 | $10.50 | 2,233 |
| 2022-12-22 | $10.80 | $10.80 | 8,727 |
| 2022-12-21 | $10.37 | $10.37 | 7,973 |
| 2022-12-20 | $9.74 | $9.74 | 7,627 |
| 2022-12-19 | $10.05 | $10.05 | 6,953 |
| 2022-12-16 | $10.82 | $10.82 | 7,233 |
| 2022-12-15 | $11.04 | $11.04 | 13,673 |
| 2022-12-14 | $10.20 | $10.20 | 3,880 |
| 2022-12-13 | $10.50 | $10.50 | 6,320 |
| 2022-12-12 | $10.79 | $10.79 | 5,167 |
| 2022-12-09 | $10.49 | $10.49 | 13,407 |
| 2022-12-08 | $9.90 | $9.90 | 8,893 |
| 2022-12-07 | $10.11 | $10.11 | 3,727 |
| 2022-12-06 | $10.55 | $10.55 | 6,207 |
| 2022-12-05 | $11.10 | $11.10 | 5,713 |
| 2022-12-02 | $11.84 | $11.84 | 11,833 |
| 2022-12-01 | $10.35 | $10.35 | 26,627 |
| 2022-11-30 | $8.97 | $8.97 | 15,427 |
| 2022-11-29 | $8.93 | $8.93 | 4,240 |
| 2022-11-28 | $8.70 | $8.70 | 4,673 |
| 2022-11-25 | $9.21 | $9.21 | 1,553 |
| 2022-11-23 | $9.33 | $9.33 | 9,227 |
| 2022-11-22 | $9.56 | $9.56 | 39,567 |
| 2022-11-21 | $9.98 | $9.98 | 5,573 |
| 2022-11-18 | $9.87 | $9.87 | 8,680 |
| 2022-11-17 | $9.71 | $9.71 | 14,147 |
| 2022-11-16 | $10.71 | $10.71 | 3,100 |
| 2022-11-15 | $11.24 | $11.24 | 8,020 |
| 2022-11-14 | $10.94 | $10.94 | 8,647 |
| 2022-11-11 | $11.10 | $11.10 | 16,967 |
| 2022-11-10 | $9.65 | $9.65 | 10,000 |
| 2022-11-09 | $10.35 | $10.35 | 6,647 |
| 2022-11-08 | $11.18 | $11.18 | 5,607 |
| 2022-11-07 | $11.10 | $11.10 | 4,460 |
| 2022-11-04 | $11.85 | $11.85 | 7,873 |
| 2022-11-03 | $11.96 | $11.95 | 7,033 |
| 2022-11-02 | $12.06 | $12.06 | 6,427 |
| 2022-11-01 | $12.56 | $12.56 | 4,940 |
| 2022-10-31 | $12.57 | $12.57 | 7,047 |
| 2022-10-28 | $13.04 | $13.04 | 14,520 |
| 2022-10-27 | $14.40 | $14.40 | 2,340 |
| 2022-10-26 | $14.15 | $14.14 | 2,307 |
| 2022-10-25 | $14.28 | $14.28 | 10,787 |
| 2022-10-24 | $14.25 | $14.25 | 15,493 |
| 2022-10-21 | $15.90 | $15.90 | 4,013 |
| 2022-10-20 | $16.05 | $16.05 | 5,820 |
| 2022-10-19 | $16.35 | $16.35 | 18,007 |
| 2022-10-18 | $16.20 | $16.20 | 121,987 |
| 2022-10-17 | $16.20 | $16.20 | 4,453 |
| 2022-10-14 | $15.75 | $15.75 | 3,793 |
| 2022-10-13 | $16.35 | $16.35 | 7,767 |
| 2022-10-12 | $16.80 | $16.80 | 12,227 |
| 2022-10-11 | $17.70 | $17.70 | 19,407 |
| 2022-10-10 | $18.00 | $18.00 | 20,080 |
| 2022-10-07 | $16.35 | $16.35 | 6,793 |
| 2022-10-06 | $16.05 | $16.05 | 3,473 |
| 2022-10-05 | $16.05 | $16.05 | 6,467 |
| 2022-10-04 | $15.00 | $15.00 | 2,400 |
| 2022-10-03 | $14.85 | $14.85 | 3,033 |
| 2022-09-30 | $14.25 | $14.25 | 2,913 |
| 2022-09-29 | $14.64 | $14.64 | 1,993 |
| 2022-09-28 | $14.25 | $14.25 | 6,707 |
| 2022-09-27 | $13.46 | $13.45 | 4,400 |
| 2022-09-26 | $13.85 | $13.85 | 2,073 |
| 2022-09-23 | $14.40 | $14.40 | 3,187 |
| 2022-09-22 | $14.63 | $14.63 | 3,213 |
| 2022-09-21 | $15.00 | $15.00 | 3,940 |
| 2022-09-20 | $15.45 | $15.45 | 8,093 |
| 2022-09-19 | $16.80 | $16.80 | 6,400 |
| 2022-09-16 | $16.80 | $16.80 | 12,120 |
| 2022-09-15 | $17.10 | $17.10 | 13,233 |
| 2022-09-14 | $15.45 | $15.45 | 3,187 |
| 2022-09-13 | $15.60 | $15.60 | 3,840 |
| 2022-09-12 | $16.35 | $16.35 | 6,167 |
| 2022-09-09 | $16.42 | $16.42 | 6,313 |
| 2022-09-08 | $15.45 | $15.45 | 3,773 |
| 2022-09-07 | $15.60 | $15.60 | 2,580 |
| 2022-09-06 | $15.15 | $15.15 | 5,913 |
| 2022-09-02 | $15.75 | $15.75 | 5,093 |
| 2022-09-01 | $15.75 | $15.75 | 13,127 |
| 2022-08-31 | $15.00 | $15.00 | 4,073 |
| 2022-08-30 | $15.00 | $15.00 | 4,073 |
| 2022-08-29 | $14.78 | $14.78 | 2,053 |
| 2022-08-26 | $14.63 | $14.63 | 4,933 |
| 2022-08-25 | $15.75 | $15.75 | 11,587 |
| 2022-08-24 | $15.90 | $15.90 | 18,427 |
| 2022-08-23 | $15.15 | $15.15 | 58,293 |
| 2022-08-22 | $14.90 | $14.89 | 8,367 |
| 2022-08-19 | $15.45 | $15.45 | 5,020 |
| 2022-08-18 | $16.05 | $16.05 | 7,907 |
| 2022-08-17 | $15.45 | $15.45 | 9,227 |
| 2022-08-16 | $16.35 | $16.35 | 11,013 |
| 2022-08-15 | $16.35 | $16.35 | 9,427 |
| 2022-08-12 | $16.95 | $16.95 | 30,253 |
| 2022-08-11 | $16.35 | $16.35 | 44,267 |
| 2022-08-10 | $14.70 | $14.70 | 10,520 |
| 2022-08-09 | $14.94 | $14.94 | 3,593 |
| 2022-08-08 | $15.45 | $15.45 | 3,920 |
| 2022-08-05 | $15.15 | $15.15 | 9,100 |
| 2022-08-04 | $15.60 | $15.60 | 9,007 |
| 2022-08-03 | $14.55 | $14.55 | 23,593 |
| 2022-08-02 | $14.45 | $14.45 | 3,353 |
| 2022-08-01 | $13.61 | $13.61 | 19,180 |
| 2022-07-29 | $14.64 | $14.64 | 5,680 |
| 2022-07-28 | $14.28 | $14.28 | 12,387 |
| 2022-07-27 | $15.45 | $15.45 | 5,353 |
| 2022-07-26 | $16.05 | $16.05 | 4,593 |
| 2022-07-25 | $15.15 | $15.15 | 3,860 |
| 2022-07-22 | $15.60 | $15.60 | 2,207 |
| 2022-07-21 | $15.15 | $15.15 | 4,213 |
| 2022-07-20 | $14.85 | $14.85 | 8,760 |
| 2022-07-19 | $14.70 | $14.70 | 3,953 |
| 2022-07-18 | $14.99 | $14.99 | 2,420 |
| 2022-07-15 | $14.85 | $14.85 | 12,307 |
| 2022-07-14 | $15.90 | $15.90 | 7,313 |
| 2022-07-13 | $15.75 | $15.75 | 7,527 |
| 2022-07-12 | $16.50 | $16.50 | 5,807 |
| 2022-07-11 | $16.35 | $16.35 | 4,627 |
| 2022-07-08 | $15.75 | $15.75 | 4,427 |
| 2022-07-07 | $15.00 | $15.00 | 10,153 |
| 2022-07-06 | $14.70 | $14.70 | 3,727 |
| 2022-07-05 | $14.85 | $14.85 | 7,780 |
| 2022-07-01 | $15.90 | $15.90 | 2,593 |
| 2022-06-30 | $17.25 | $17.25 | 6,327 |
| 2022-06-29 | $15.60 | $15.60 | 1,873 |
| 2022-06-28 | $15.90 | $15.90 | 8,780 |
| 2022-06-27 | $16.95 | $16.95 | 3,707 |
| 2022-06-24 | $16.95 | $16.95 | 10,120 |
| 2022-06-23 | $17.25 | $17.25 | 11,980 |
| 2022-06-22 | $16.95 | $16.95 | 1,827 |
| 2022-06-21 | $17.10 | $17.10 | 4,513 |
| 2022-06-17 | $15.60 | $15.60 | 20,240 |
| 2022-06-16 | $13.38 | $13.38 | 18,393 |
| 2022-06-15 | $15.15 | $15.15 | 25,127 |
| 2022-06-14 | $14.70 | $14.70 | 3,747 |
| 2022-06-13 | $14.39 | $14.39 | 9,027 |
| 2022-06-10 | $17.10 | $17.10 | 2,680 |
| 2022-06-09 | $17.55 | $17.55 | 4,373 |
| 2022-06-08 | $17.55 | $17.55 | 8,220 |
| 2022-06-07 | $16.20 | $16.20 | 10,247 |
| 2022-06-06 | $16.28 | $16.28 | 3,973 |
| 2022-06-03 | $16.28 | $16.28 | 6,387 |
| 2022-06-02 | $16.05 | $16.05 | 12,987 |
| 2022-06-01 | $16.20 | $16.20 | 24,260 |
| 2022-05-31 | $16.35 | $16.35 | 25,167 |
| 2022-05-27 | $16.50 | $16.50 | 6,580 |
| 2022-05-26 | $16.35 | $16.35 | 8,913 |
| 2022-05-25 | $16.65 | $16.65 | 12,593 |
| 2022-05-24 | $16.80 | $16.80 | 6,293 |
| 2022-05-23 | $18.15 | $18.15 | 8,367 |
| 2022-05-20 | $19.80 | $19.80 | 32,907 |
| 2022-05-19 | $18.15 | $18.15 | 9,980 |
| 2022-05-18 | $16.50 | $16.50 | 6,627 |
| 2022-05-17 | $17.40 | $17.40 | 12,840 |
| 2022-05-16 | $16.35 | $16.35 | 22,360 |
| 2022-05-13 | $17.40 | $17.40 | 35,293 |
| 2022-05-12 | $16.05 | $16.05 | 30,293 |
| 2022-05-11 | $18.75 | $18.75 | 2,947 |
| 2022-05-10 | $19.80 | $19.80 | 5,507 |
| 2022-05-09 | $18.90 | $18.90 | 8,887 |
| 2022-05-06 | $21.00 | $21.00 | 4,847 |
| 2022-05-05 | $24.30 | $24.30 | 5,600 |
| 2022-05-04 | $25.95 | $25.95 | 5,287 |
| 2022-05-03 | $25.65 | $25.65 | 6,367 |
| 2022-05-02 | $25.05 | $25.05 | 6,267 |
| 2022-04-29 | $25.50 | $25.50 | 4,833 |
| 2022-04-28 | $25.95 | $25.95 | 7,267 |
| 2022-04-27 | $25.05 | $25.05 | 2,753 |
| 2022-04-26 | $26.40 | $26.40 | 3,773 |
| 2022-04-25 | $27.75 | $27.75 | 6,113 |
| 2022-04-22 | $27.75 | $27.75 | 13,013 |
| 2022-04-21 | $27.75 | $27.75 | 2,707 |
| 2022-04-20 | $29.85 | $29.85 | 3,380 |
| 2022-04-19 | $28.80 | $28.80 | 5,587 |
| 2022-04-18 | $28.20 | $28.20 | 8,113 |
| 2022-04-14 | $29.70 | $29.70 | 6,480 |
| 2022-04-13 | $29.25 | $29.25 | 2,693 |
| 2022-04-12 | $28.80 | $28.80 | 10,507 |
| 2022-04-11 | $30.90 | $30.90 | 7,173 |
| 2022-04-08 | $32.10 | $32.10 | 3,093 |
| 2022-04-07 | $34.35 | $34.35 | 2,773 |
| 2022-04-06 | $34.95 | $34.95 | 4,100 |
| 2022-04-05 | $33.90 | $33.90 | 2,493 |
| 2022-04-04 | $34.95 | $34.95 | 5,880 |
| 2022-04-01 | $37.05 | $37.05 | 3,007 |
| 2022-03-31 | $36.00 | $36.00 | 3,513 |
| 2022-03-30 | $36.60 | $36.60 | 3,333 |
| 2022-03-29 | $38.25 | $38.25 | 6,613 |
| 2022-03-28 | $36.75 | $36.75 | 11,567 |
| 2022-03-25 | $35.25 | $35.25 | 3,987 |
| 2022-03-24 | $37.80 | $37.80 | 13,020 |
| 2022-03-23 | $36.90 | $36.90 | 15,840 |
| 2022-03-22 | $36.75 | $36.75 | 21,240 |
| 2022-03-21 | $33.45 | $33.45 | 7,660 |
| 2022-03-18 | $33.45 | $33.45 | 18,547 |
| 2022-03-17 | $30.60 | $30.60 | 10,353 |
| 2022-03-16 | $32.10 | $32.10 | 6,087 |
| 2022-03-15 | $29.10 | $29.10 | 4,887 |
| 2022-03-14 | $31.95 | $31.95 | 8,913 |
| 2022-03-11 | $32.40 | $32.40 | 6,913 |
| 2022-03-10 | $31.95 | $31.95 | 7,700 |
| 2022-03-09 | $31.20 | $31.20 | 6,260 |
| 2022-03-08 | $30.15 | $30.15 | 3,733 |
| 2022-03-07 | $31.50 | $31.50 | 8,667 |
| 2022-03-04 | $31.50 | $31.50 | 9,773 |
| 2022-03-03 | $33.45 | $33.45 | 10,587 |
| 2022-03-02 | $33.00 | $33.00 | 11,887 |
| 2022-03-01 | $31.20 | $31.20 | 3,920 |
| 2022-02-28 | $29.70 | $29.70 | 5,753 |
| 2022-02-25 | $28.35 | $28.35 | 4,113 |
| 2022-02-24 | $27.60 | $27.60 | 13,067 |
| 2022-02-23 | $27.75 | $27.75 | 3,060 |
| 2022-02-22 | $29.25 | $29.25 | 7,780 |
| 2022-02-18 | $29.55 | $29.55 | 2,380 |
| 2022-02-17 | $30.45 | $30.45 | 5,373 |
| 2022-02-16 | $30.60 | $30.60 | 2,353 |
| 2022-02-15 | $31.50 | $31.50 | 7,033 |
| 2022-02-14 | $28.95 | $28.95 | 1,067 |
| 2022-02-11 | $30.00 | $30.00 | 4,213 |
| 2022-02-10 | $29.55 | $29.55 | 6,013 |
| 2022-02-09 | $30.30 | $30.30 | 12,527 |
| 2022-02-08 | $30.00 | $30.00 | 2,987 |
| 2022-02-07 | $29.55 | $29.55 | 4,047 |
| 2022-02-04 | $29.25 | $29.25 | 9,180 |
| 2022-02-03 | $27.90 | $27.90 | 5,467 |
| 2022-02-02 | $29.70 | $29.70 | 8,087 |
| 2022-02-01 | $33.90 | $33.90 | 11,387 |
| 2022-01-31 | $31.35 | $31.35 | 13,227 |
| 2022-01-28 | $27.90 | $27.90 | 3,140 |
| 2022-01-27 | $26.25 | $26.25 | 7,013 |
| 2022-01-26 | $27.75 | $27.75 | 9,193 |
| 2022-01-25 | $25.65 | $25.65 | 4,667 |
| 2022-01-24 | $24.45 | $24.45 | 16,000 |
| 2022-01-21 | $24.75 | $24.75 | 11,313 |
| 2022-01-20 | $27.75 | $27.75 | 6,167 |
| 2022-01-19 | $29.10 | $29.10 | 11,667 |
| 2022-01-18 | $28.35 | $28.35 | 6,093 |
| 2022-01-14 | $30.75 | $30.75 | 6,393 |
| 2022-01-13 | $29.85 | $29.85 | 8,467 |
| 2022-01-12 | $30.75 | $30.75 | 8,307 |
| 2022-01-11 | $31.65 | $31.65 | 9,167 |
| 2022-01-10 | $31.95 | $31.95 | 19,280 |
| 2022-01-07 | $32.70 | $32.70 | 4,773 |
| 2022-01-06 | $32.70 | $32.70 | 7,313 |
| 2022-01-05 | $32.70 | $32.70 | 7,820 |
| 2022-01-04 | $34.05 | $34.05 | 8,140 |
| 2022-01-03 | $36.30 | $36.30 | 12,560 |