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
- 2000-12-08 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 | $9.29 | $22.15 | 78,200 |
| 2022-12-29 | $9.24 | $22.03 | 72,700 |
| 2022-12-28 | $9.06 | $21.60 | 361,200 |
| 2022-12-27 | $9.13 | $21.77 | 81,500 |
| 2022-12-23 | $9.03 | $21.53 | 74,500 |
| 2022-12-22 | $9.00 | $21.46 | 113,400 |
| 2022-12-21 | $9.04 | $21.55 | 158,200 |
| 2022-12-20 | $8.78 | $20.93 | 358,000 |
| 2022-12-19 | $8.98 | $21.41 | 326,300 |
| 2022-12-16 | $8.91 | $21.24 | 128,000 |
| 2022-12-15 | $9.10 | $21.70 | 73,600 |
| 2022-12-14 | $9.26 | $22.08 | 175,200 |
| 2022-12-13 | $9.40 | $22.41 | 89,700 |
| 2022-12-12 | $9.10 | $21.70 | 148,200 |
| 2022-12-09 | $9.26 | $22.08 | 51,000 |
| 2022-12-08 | $9.27 | $22.10 | 87,200 |
| 2022-12-07 | $9.18 | $21.89 | 110,600 |
| 2022-12-06 | $9.33 | $22.24 | 307,500 |
| 2022-12-05 | $9.50 | $22.65 | 88,700 |
| 2022-12-02 | $9.68 | $23.08 | 55,400 |
| 2022-12-01 | $9.80 | $23.36 | 87,900 |
| 2022-11-30 | $9.71 | $23.15 | 114,800 |
| 2022-11-29 | $9.74 | $23.22 | 134,600 |
| 2022-11-28 | $9.82 | $23.41 | 211,000 |
| 2022-11-25 | $10.13 | $24.15 | 16,400 |
| 2022-11-23 | $9.87 | $23.53 | 95,900 |
| 2022-11-22 | $9.73 | $23.20 | 106,900 |
| 2022-11-21 | $9.55 | $22.77 | 331,300 |
| 2022-11-18 | $9.58 | $22.84 | 108,900 |
| 2022-11-17 | $9.57 | $22.82 | 111,100 |
| 2022-11-16 | $9.67 | $23.05 | 97,400 |
| 2022-11-15 | $9.69 | $23.10 | 154,200 |
| 2022-11-14 | $9.72 | $23.17 | 114,900 |
| 2022-11-11 | $9.67 | $23.05 | 38,300 |
| 2022-11-10 | $9.61 | $22.91 | 106,800 |
| 2022-11-09 | $9.14 | $21.79 | 95,900 |
| 2022-11-08 | $9.14 | $21.79 | 489,400 |
| 2022-11-07 | $9.15 | $21.82 | 231,800 |
| 2022-11-04 | $9.06 | $21.60 | 108,100 |
| 2022-11-03 | $8.86 | $21.12 | 142,600 |
| 2022-11-02 | $8.95 | $21.34 | 207,600 |
| 2022-11-01 | $9.07 | $21.62 | 676,500 |
| 2022-10-31 | $9.03 | $21.53 | 180,800 |
| 2022-10-28 | $9.01 | $21.48 | 80,700 |
| 2022-10-27 | $8.64 | $20.60 | 208,100 |
| 2022-10-26 | $8.75 | $20.86 | 83,500 |
| 2022-10-25 | $8.69 | $20.72 | 351,900 |
| 2022-10-24 | $8.59 | $20.48 | 264,500 |
| 2022-10-21 | $8.82 | $21.03 | 155,400 |
| 2022-10-20 | $8.74 | $20.84 | 1,354,700 |
| 2022-10-19 | $8.69 | $20.72 | 4,474,800 |
| 2022-10-18 | $8.99 | $21.43 | 1,231,000 |
| 2022-10-17 | $9.07 | $21.62 | 631,400 |
| 2022-10-14 | $8.93 | $21.29 | 188,600 |
| 2022-10-13 | $9.04 | $21.55 | 369,000 |
| 2022-10-12 | $8.95 | $21.34 | 410,400 |
| 2022-10-11 | $9.11 | $21.72 | 542,600 |
| 2022-10-10 | $9.14 | $21.79 | 297,400 |
| 2022-10-07 | $9.00 | $21.46 | 217,400 |
| 2022-10-06 | $8.89 | $21.20 | 244,100 |
| 2022-10-05 | $9.61 | $21.86 | 189,500 |
| 2022-10-04 | $9.78 | $22.25 | 599,600 |
| 2022-10-03 | $9.54 | $21.70 | 199,800 |
| 2022-09-30 | $9.19 | $20.91 | 235,700 |
| 2022-09-29 | $9.54 | $21.70 | 421,400 |
| 2022-09-28 | $9.89 | $22.50 | 147,000 |
| 2022-09-27 | $9.90 | $22.52 | 731,200 |
| 2022-09-26 | $9.59 | $21.82 | 385,500 |
| 2022-09-23 | $9.86 | $22.43 | 134,900 |
| 2022-09-22 | $10.10 | $22.98 | 218,500 |
| 2022-09-21 | $10.08 | $22.93 | 120,100 |
| 2022-09-20 | $10.02 | $22.79 | 466,400 |
| 2022-09-19 | $9.99 | $22.72 | 383,700 |
| 2022-09-16 | $10.09 | $22.95 | 271,300 |
| 2022-09-15 | $10.37 | $23.59 | 306,000 |
| 2022-09-14 | $10.48 | $23.84 | 138,600 |
| 2022-09-13 | $10.47 | $23.82 | 447,100 |
| 2022-09-12 | $10.86 | $24.70 | 266,200 |
| 2022-09-09 | $10.70 | $24.34 | 219,000 |
| 2022-09-08 | $10.48 | $23.84 | 324,100 |
| 2022-09-07 | $10.67 | $24.27 | 260,800 |
| 2022-09-06 | $10.59 | $24.09 | 592,500 |
| 2022-09-02 | $10.73 | $24.41 | 114,900 |
| 2022-09-01 | $10.80 | $24.57 | 180,800 |
| 2022-08-31 | $10.92 | $24.84 | 164,800 |
| 2022-08-30 | $11.16 | $25.39 | 225,700 |
| 2022-08-29 | $11.15 | $25.36 | 234,900 |
| 2022-08-26 | $11.15 | $25.36 | 148,200 |
| 2022-08-25 | $11.53 | $26.23 | 68,600 |
| 2022-08-24 | $11.50 | $26.16 | 174,600 |
| 2022-08-23 | $11.57 | $26.32 | 208,200 |
| 2022-08-22 | $11.55 | $26.27 | 239,800 |
| 2022-08-19 | $11.63 | $26.46 | 118,800 |
| 2022-08-18 | $11.63 | $26.46 | 171,100 |
| 2022-08-17 | $11.77 | $26.77 | 70,700 |
| 2022-08-16 | $11.73 | $26.68 | 145,700 |
| 2022-08-15 | $11.66 | $26.52 | 133,400 |
| 2022-08-12 | $11.88 | $27.02 | 133,300 |
| 2022-08-11 | $11.82 | $26.89 | 190,000 |
| 2022-08-10 | $11.97 | $27.23 | 634,900 |
| 2022-08-09 | $11.73 | $26.68 | 1,067,100 |
| 2022-08-08 | $11.69 | $26.59 | 318,500 |
| 2022-08-05 | $11.66 | $26.52 | 592,900 |
| 2022-08-04 | $11.72 | $26.66 | 41,800 |
| 2022-08-03 | $11.75 | $26.73 | 993,900 |
| 2022-08-02 | $11.82 | $26.89 | 422,700 |
| 2022-08-01 | $12.05 | $27.41 | 217,100 |
| 2022-07-29 | $12.08 | $27.48 | 80,500 |
| 2022-07-28 | $11.84 | $26.93 | 240,900 |
| 2022-07-27 | $12.01 | $27.32 | 167,500 |
| 2022-07-26 | $11.74 | $26.71 | 170,100 |
| 2022-07-25 | $11.76 | $26.75 | 164,400 |
| 2022-07-22 | $11.64 | $26.48 | 601,300 |
| 2022-07-21 | $11.93 | $27.14 | 197,700 |
| 2022-07-20 | $12.39 | $28.18 | 138,900 |
| 2022-07-19 | $12.72 | $28.94 | 80,200 |
| 2022-07-18 | $13.16 | $29.94 | 167,300 |
| 2022-07-15 | $13.04 | $29.66 | 342,300 |
| 2022-07-14 | $13.12 | $29.84 | 113,200 |
| 2022-07-13 | $13.30 | $30.25 | 49,400 |
| 2022-07-12 | $13.12 | $29.84 | 97,100 |
| 2022-07-11 | $13.08 | $29.75 | 133,200 |
| 2022-07-08 | $13.29 | $30.23 | 93,400 |
| 2022-07-07 | $13.37 | $30.41 | 100,900 |
| 2022-07-06 | $13.20 | $30.03 | 196,000 |
| 2022-07-05 | $13.34 | $30.35 | 171,000 |
| 2022-07-01 | $13.50 | $30.71 | 139,100 |
| 2022-06-30 | $13.32 | $30.30 | 88,200 |
| 2022-06-29 | $13.52 | $30.75 | 97,100 |
| 2022-06-28 | $13.49 | $30.69 | 234,300 |
| 2022-06-27 | $13.40 | $30.48 | 198,700 |
| 2022-06-24 | $13.30 | $30.25 | 142,700 |
| 2022-06-23 | $12.92 | $29.39 | 119,700 |
| 2022-06-22 | $13.01 | $29.59 | 154,200 |
| 2022-06-21 | $12.99 | $29.55 | 289,500 |
| 2022-06-17 | $12.77 | $29.05 | 116,000 |
| 2022-06-16 | $12.71 | $28.91 | 263,400 |
| 2022-06-15 | $12.81 | $29.14 | 123,600 |
| 2022-06-14 | $12.67 | $28.82 | 405,100 |
| 2022-06-13 | $12.80 | $29.12 | 253,200 |
| 2022-06-10 | $13.03 | $29.64 | 171,100 |
| 2022-06-09 | $13.31 | $30.28 | 130,000 |
| 2022-06-08 | $13.36 | $30.39 | 66,600 |
| 2022-06-07 | $13.55 | $30.82 | 134,300 |
| 2022-06-06 | $13.57 | $30.87 | 110,500 |
| 2022-06-03 | $13.51 | $30.73 | 176,100 |
| 2022-06-02 | $13.81 | $31.41 | 203,700 |
| 2022-06-01 | $13.58 | $30.89 | 113,400 |
| 2022-05-31 | $13.78 | $31.35 | 198,300 |
| 2022-05-27 | $13.72 | $31.21 | 155,800 |
| 2022-05-26 | $13.59 | $30.91 | 169,700 |
| 2022-05-25 | $13.47 | $30.64 | 88,800 |
| 2022-05-24 | $13.51 | $30.73 | 99,200 |
| 2022-05-23 | $13.22 | $30.07 | 122,300 |
| 2022-05-20 | $12.99 | $29.55 | 151,500 |
| 2022-05-19 | $12.90 | $29.34 | 172,300 |
| 2022-05-18 | $12.66 | $28.80 | 96,300 |
| 2022-05-17 | $13.09 | $29.78 | 139,100 |
| 2022-05-16 | $12.95 | $29.46 | 175,400 |
| 2022-05-13 | $12.89 | $29.32 | 171,900 |
| 2022-05-12 | $12.68 | $28.84 | 154,100 |
| 2022-05-11 | $13.06 | $28.40 | 122,700 |
| 2022-05-10 | $13.13 | $28.55 | 197,800 |
| 2022-05-09 | $13.09 | $28.46 | 179,000 |
| 2022-05-06 | $13.73 | $29.85 | 151,300 |
| 2022-05-05 | $14.07 | $30.59 | 98,600 |
| 2022-05-04 | $14.53 | $31.59 | 153,100 |
| 2022-05-03 | $13.93 | $30.29 | 167,600 |
| 2022-05-02 | $14.17 | $30.81 | 199,100 |
| 2022-04-29 | $14.11 | $30.68 | 97,500 |
| 2022-04-28 | $14.29 | $31.07 | 145,600 |
| 2022-04-27 | $14.30 | $31.09 | 80,600 |
| 2022-04-26 | $14.37 | $31.24 | 242,100 |
| 2022-04-25 | $14.44 | $31.40 | 112,900 |
| 2022-04-22 | $14.60 | $31.74 | 59,400 |
| 2022-04-21 | $14.81 | $32.20 | 101,200 |
| 2022-04-20 | $14.99 | $32.59 | 112,900 |
| 2022-04-19 | $14.96 | $32.53 | 205,800 |
| 2022-04-18 | $14.98 | $32.57 | 152,300 |
| 2022-04-14 | $15.25 | $33.16 | 97,400 |
| 2022-04-13 | $15.17 | $32.98 | 71,300 |
| 2022-04-12 | $14.91 | $32.42 | 122,500 |
| 2022-04-11 | $14.83 | $32.24 | 141,100 |
| 2022-04-08 | $15.08 | $32.79 | 159,800 |
| 2022-04-07 | $14.80 | $32.18 | 116,200 |
| 2022-04-06 | $14.69 | $31.94 | 71,600 |
| 2022-04-05 | $14.63 | $31.81 | 68,000 |
| 2022-04-04 | $14.78 | $32.14 | 170,900 |
| 2022-04-01 | $14.69 | $31.94 | 48,500 |
| 2022-03-31 | $14.54 | $31.61 | 145,000 |
| 2022-03-30 | $14.94 | $32.48 | 104,200 |
| 2022-03-29 | $15.00 | $32.61 | 78,100 |
| 2022-03-28 | $14.92 | $32.44 | 84,500 |
| 2022-03-25 | $14.94 | $32.48 | 120,400 |
| 2022-03-24 | $15.24 | $33.14 | 163,500 |
| 2022-03-23 | $14.69 | $31.94 | 103,200 |
| 2022-03-22 | $14.77 | $32.11 | 118,500 |
| 2022-03-21 | $14.84 | $32.27 | 115,900 |
| 2022-03-18 | $14.92 | $32.44 | 72,000 |
| 2022-03-17 | $15.07 | $32.77 | 99,200 |
| 2022-03-16 | $14.90 | $32.40 | 121,700 |
| 2022-03-15 | $14.56 | $31.66 | 271,300 |
| 2022-03-14 | $14.45 | $31.42 | 135,700 |
| 2022-03-11 | $14.36 | $31.22 | 138,400 |
| 2022-03-10 | $14.57 | $31.68 | 108,900 |
| 2022-03-09 | $14.50 | $31.53 | 156,600 |
| 2022-03-08 | $14.27 | $31.03 | 203,200 |
| 2022-03-07 | $14.05 | $30.55 | 137,600 |
| 2022-03-04 | $14.41 | $31.33 | 157,900 |
| 2022-03-03 | $14.70 | $31.96 | 97,100 |
| 2022-03-02 | $14.93 | $32.46 | 127,200 |
| 2022-03-01 | $14.66 | $31.87 | 101,100 |
| 2022-02-28 | $14.83 | $32.24 | 149,000 |
| 2022-02-25 | $14.83 | $32.24 | 159,700 |
| 2022-02-24 | $14.43 | $31.37 | 149,400 |
| 2022-02-23 | $15.12 | $32.87 | 76,800 |
| 2022-02-22 | $15.13 | $32.90 | 47,300 |
| 2022-02-18 | $15.28 | $33.22 | 40,600 |
| 2022-02-17 | $15.38 | $33.44 | 68,300 |
| 2022-02-16 | $15.71 | $34.16 | 278,600 |
| 2022-02-15 | $15.59 | $33.90 | 37,600 |
| 2022-02-14 | $15.50 | $33.70 | 61,600 |
| 2022-02-11 | $15.72 | $34.18 | 43,300 |
| 2022-02-10 | $15.84 | $34.44 | 69,400 |
| 2022-02-09 | $15.92 | $34.61 | 42,200 |
| 2022-02-08 | $15.79 | $34.33 | 115,600 |
| 2022-02-07 | $15.92 | $34.61 | 97,500 |
| 2022-02-04 | $15.78 | $34.31 | 86,300 |
| 2022-02-03 | $15.99 | $34.77 | 103,700 |
| 2022-02-02 | $15.76 | $34.27 | 117,700 |
| 2022-02-01 | $16.61 | $36.11 | 44,500 |
| 2022-01-31 | $16.57 | $36.03 | 94,500 |
| 2022-01-28 | $16.50 | $35.88 | 104,600 |
| 2022-01-27 | $16.50 | $35.88 | 105,300 |
| 2022-01-26 | $16.47 | $35.81 | 158,600 |
| 2022-01-25 | $16.38 | $35.61 | 133,300 |
| 2022-01-24 | $15.94 | $34.66 | 207,900 |
| 2022-01-21 | $16.18 | $35.18 | 117,300 |
| 2022-01-20 | $16.32 | $35.48 | 107,400 |
| 2022-01-19 | $16.44 | $35.74 | 37,900 |
| 2022-01-18 | $16.36 | $35.57 | 224,900 |
| 2022-01-14 | $16.28 | $35.40 | 106,500 |
| 2022-01-13 | $16.28 | $35.40 | 126,300 |
| 2022-01-12 | $16.34 | $35.53 | 57,700 |
| 2022-01-11 | $16.14 | $35.09 | 104,300 |
| 2022-01-10 | $15.98 | $34.74 | 544,500 |
| 2022-01-07 | $15.81 | $34.38 | 153,400 |
| 2022-01-06 | $15.76 | $34.27 | 105,800 |
| 2022-01-05 | $15.88 | $34.53 | 79,300 |
| 2022-01-04 | $15.86 | $34.48 | 134,100 |
| 2022-01-03 | $15.76 | $34.27 | 205,800 |