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
- 2012-04-18 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 | $11.20 | $11.20 | 34,240 |
| 2022-12-29 | $10.80 | $10.80 | 12,040 |
| 2022-12-28 | $10.20 | $10.20 | 9,235 |
| 2022-12-27 | $10.80 | $10.80 | 21,560 |
| 2022-12-23 | $12.00 | $12.00 | 109,410 |
| 2022-12-22 | $10.00 | $10.00 | 18,615 |
| 2022-12-21 | $9.60 | $9.60 | 13,870 |
| 2022-12-20 | $9.40 | $9.40 | 38,200 |
| 2022-12-19 | $9.00 | $9.00 | 36,835 |
| 2022-12-16 | $8.40 | $8.40 | 33,450 |
| 2022-12-15 | $7.20 | $7.20 | 5,345 |
| 2022-12-14 | $7.20 | $7.20 | 6,530 |
| 2022-12-13 | $7.40 | $7.40 | 7,315 |
| 2022-12-12 | $7.20 | $7.20 | 17,085 |
| 2022-12-09 | $7.20 | $7.20 | 6,660 |
| 2022-12-08 | $7.00 | $7.00 | 11,915 |
| 2022-12-07 | $7.00 | $7.00 | 8,835 |
| 2022-12-06 | $7.00 | $7.00 | 4,460 |
| 2022-12-05 | $7.20 | $7.20 | 15,265 |
| 2022-12-02 | $7.20 | $7.20 | 10,125 |
| 2022-12-01 | $7.40 | $7.40 | 13,160 |
| 2022-11-30 | $7.20 | $7.20 | 8,050 |
| 2022-11-29 | $7.20 | $7.20 | 8,825 |
| 2022-11-28 | $7.20 | $7.20 | 7,175 |
| 2022-11-25 | $7.40 | $7.40 | 3,460 |
| 2022-11-23 | $7.40 | $7.40 | 8,060 |
| 2022-11-22 | $7.40 | $7.40 | 8,480 |
| 2022-11-21 | $7.40 | $7.40 | 9,555 |
| 2022-11-18 | $7.60 | $7.60 | 14,745 |
| 2022-11-17 | $7.60 | $7.60 | 21,185 |
| 2022-11-16 | $8.20 | $8.20 | 54,095 |
| 2022-11-15 | $8.40 | $8.40 | 37,325 |
| 2022-11-14 | $8.00 | $8.00 | 7,075 |
| 2022-11-11 | $8.00 | $8.00 | 7,210 |
| 2022-11-10 | $7.80 | $7.80 | 17,455 |
| 2022-11-09 | $8.40 | $8.40 | 13,250 |
| 2022-11-08 | $9.20 | $9.20 | 3,985 |
| 2022-11-07 | $9.20 | $9.20 | 3,340 |
| 2022-11-04 | $9.20 | $9.20 | 5,815 |
| 2022-11-03 | $9.00 | $9.00 | 24,115 |
| 2022-11-02 | $8.20 | $8.20 | 8,260 |
| 2022-11-01 | $8.40 | $8.40 | 9,605 |
| 2022-10-31 | $8.20 | $8.20 | 10,410 |
| 2022-10-28 | $8.20 | $8.20 | 5,025 |
| 2022-10-27 | $8.20 | $8.20 | 9,860 |
| 2022-10-26 | $8.20 | $8.20 | 7,195 |
| 2022-10-25 | $8.20 | $8.20 | 16,620 |
| 2022-10-24 | $8.00 | $8.00 | 5,205 |
| 2022-10-21 | $8.00 | $8.00 | 5,300 |
| 2022-10-20 | $8.00 | $8.00 | 6,595 |
| 2022-10-19 | $7.80 | $7.80 | 8,450 |
| 2022-10-18 | $8.00 | $8.00 | 12,865 |
| 2022-10-17 | $7.80 | $7.80 | 3,925 |
| 2022-10-14 | $7.60 | $7.60 | 4,970 |
| 2022-10-13 | $7.60 | $7.60 | 8,820 |
| 2022-10-12 | $7.60 | $7.60 | 5,595 |
| 2022-10-11 | $7.40 | $7.40 | 8,675 |
| 2022-10-10 | $7.80 | $7.80 | 8,050 |
| 2022-10-07 | $8.00 | $8.00 | 7,040 |
| 2022-10-06 | $8.60 | $8.60 | 3,575 |
| 2022-10-05 | $8.60 | $8.60 | 6,305 |
| 2022-10-04 | $9.00 | $9.00 | 20,735 |
| 2022-10-03 | $8.60 | $8.60 | 9,280 |
| 2022-09-30 | $8.40 | $8.40 | 4,685 |
| 2022-09-29 | $8.40 | $8.40 | 6,375 |
| 2022-09-28 | $9.00 | $9.00 | 6,930 |
| 2022-09-27 | $8.80 | $8.80 | 4,655 |
| 2022-09-26 | $8.60 | $8.60 | 7,765 |
| 2022-09-23 | $9.20 | $9.20 | 13,090 |
| 2022-09-22 | $9.80 | $9.80 | 15,390 |
| 2022-09-21 | $10.40 | $10.40 | 4,780 |
| 2022-09-20 | $10.40 | $10.40 | 4,160 |
| 2022-09-19 | $10.60 | $10.60 | 5,725 |
| 2022-09-16 | $11.00 | $11.00 | 7,260 |
| 2022-09-15 | $11.20 | $11.20 | 3,550 |
| 2022-09-14 | $11.40 | $11.40 | 10,360 |
| 2022-09-13 | $11.60 | $11.60 | 5,870 |
| 2022-09-12 | $11.60 | $11.60 | 17,910 |
| 2022-09-09 | $11.00 | $11.00 | 3,855 |
| 2022-09-08 | $11.00 | $11.00 | 5,245 |
| 2022-09-07 | $11.00 | $11.00 | 65,645 |
| 2022-09-06 | $10.60 | $10.60 | 4,250 |
| 2022-09-02 | $10.80 | $10.80 | 5,575 |
| 2022-09-01 | $10.60 | $10.60 | 7,805 |
| 2022-08-31 | $10.80 | $10.80 | 11,495 |
| 2022-08-30 | $11.00 | $11.00 | 8,875 |
| 2022-08-29 | $11.00 | $11.00 | 1,745 |
| 2022-08-26 | $11.20 | $11.20 | 5,550 |
| 2022-08-25 | $11.60 | $11.60 | 5,480 |
| 2022-08-24 | $11.20 | $11.20 | 6,130 |
| 2022-08-23 | $11.20 | $11.20 | 9,200 |
| 2022-08-22 | $10.80 | $10.80 | 25,195 |
| 2022-08-19 | $11.00 | $11.00 | 10,475 |
| 2022-08-18 | $11.40 | $11.40 | 11,915 |
| 2022-08-17 | $11.80 | $11.80 | 12,720 |
| 2022-08-16 | $12.00 | $12.00 | 34,110 |
| 2022-08-15 | $13.80 | $13.80 | 36,640 |
| 2022-08-12 | $13.60 | $13.60 | 28,250 |
| 2022-08-11 | $13.20 | $13.20 | 9,715 |
| 2022-08-10 | $12.80 | $12.80 | 4,480 |
| 2022-08-09 | $12.80 | $12.80 | 11,115 |
| 2022-08-08 | $13.00 | $13.00 | 15,915 |
| 2022-08-05 | $12.20 | $12.20 | 7,300 |
| 2022-08-04 | $12.40 | $12.40 | 20,430 |
| 2022-08-03 | $12.00 | $12.00 | 21,855 |
| 2022-08-02 | $11.40 | $11.40 | 12,970 |
| 2022-08-01 | $11.00 | $11.00 | 9,685 |
| 2022-07-29 | $11.20 | $11.20 | 12,645 |
| 2022-07-28 | $11.60 | $11.60 | 8,915 |
| 2022-07-27 | $11.20 | $11.20 | 10,900 |
| 2022-07-26 | $11.20 | $11.20 | 7,650 |
| 2022-07-25 | $11.40 | $11.40 | 14,665 |
| 2022-07-22 | $11.80 | $11.80 | 9,020 |
| 2022-07-21 | $12.40 | $12.40 | 6,625 |
| 2022-07-20 | $12.20 | $12.20 | 12,090 |
| 2022-07-19 | $11.80 | $11.80 | 11,520 |
| 2022-07-18 | $11.80 | $11.80 | 13,780 |
| 2022-07-15 | $11.40 | $11.40 | 7,630 |
| 2022-07-14 | $11.40 | $11.40 | 14,025 |
| 2022-07-13 | $12.00 | $12.00 | 3,550 |
| 2022-07-12 | $12.00 | $12.00 | 2,630 |
| 2022-07-11 | $12.00 | $12.00 | 4,110 |
| 2022-07-08 | $12.40 | $12.40 | 15,890 |
| 2022-07-07 | $12.00 | $12.00 | 9,855 |
| 2022-07-06 | $11.80 | $11.80 | 8,105 |
| 2022-07-05 | $11.60 | $11.60 | 8,460 |
| 2022-07-01 | $11.40 | $11.40 | 24,285 |
| 2022-06-30 | $12.00 | $12.00 | 12,675 |
| 2022-06-29 | $12.00 | $12.00 | 18,720 |
| 2022-06-28 | $12.40 | $12.40 | 10,070 |
| 2022-06-27 | $13.40 | $13.40 | 13,245 |
| 2022-06-24 | $13.60 | $13.60 | 44,180 |
| 2022-06-23 | $12.80 | $12.80 | 18,235 |
| 2022-06-22 | $12.60 | $12.60 | 10,465 |
| 2022-06-21 | $12.60 | $12.60 | 44,540 |
| 2022-06-17 | $12.60 | $12.60 | 19,015 |
| 2022-06-16 | $13.00 | $13.00 | 51,640 |
| 2022-06-15 | $13.00 | $13.00 | 5,890 |
| 2022-06-14 | $12.80 | $12.80 | 13,945 |
| 2022-06-13 | $13.00 | $13.00 | 15,160 |
| 2022-06-10 | $13.60 | $13.60 | 5,595 |
| 2022-06-09 | $14.20 | $14.20 | 8,380 |
| 2022-06-08 | $14.20 | $14.20 | 6,920 |
| 2022-06-07 | $13.60 | $13.60 | 7,720 |
| 2022-06-06 | $14.00 | $14.00 | 7,205 |
| 2022-06-03 | $14.20 | $14.20 | 6,410 |
| 2022-06-02 | $14.60 | $14.60 | 8,670 |
| 2022-06-01 | $14.20 | $14.20 | 5,105 |
| 2022-05-31 | $14.20 | $14.20 | 7,365 |
| 2022-05-27 | $14.20 | $14.20 | 9,830 |
| 2022-05-26 | $13.80 | $13.80 | 10,010 |
| 2022-05-25 | $13.20 | $13.20 | 21,270 |
| 2022-05-24 | $12.80 | $12.80 | 6,795 |
| 2022-05-23 | $13.00 | $13.00 | 10,500 |
| 2022-05-20 | $13.40 | $13.40 | 10,395 |
| 2022-05-19 | $13.60 | $13.60 | 12,575 |
| 2022-05-18 | $13.40 | $13.40 | 17,400 |
| 2022-05-17 | $13.80 | $13.80 | 12,085 |
| 2022-05-16 | $13.60 | $13.60 | 15,230 |
| 2022-05-13 | $13.40 | $13.40 | 17,130 |
| 2022-05-12 | $12.60 | $12.60 | 25,635 |
| 2022-05-11 | $12.60 | $12.60 | 26,650 |
| 2022-05-10 | $13.60 | $13.60 | 13,980 |
| 2022-05-09 | $13.80 | $13.80 | 21,330 |
| 2022-05-06 | $15.20 | $15.20 | 9,635 |
| 2022-05-05 | $15.80 | $15.80 | 12,100 |
| 2022-05-04 | $16.20 | $16.20 | 9,635 |
| 2022-05-03 | $16.60 | $16.60 | 11,535 |
| 2022-05-02 | $15.80 | $15.80 | 9,875 |
| 2022-04-29 | $15.80 | $15.80 | 13,620 |
| 2022-04-28 | $15.80 | $15.80 | 11,220 |
| 2022-04-27 | $15.60 | $15.60 | 14,270 |
| 2022-04-26 | $15.40 | $15.40 | 19,395 |
| 2022-04-25 | $16.20 | $16.20 | 17,605 |
| 2022-04-22 | $16.20 | $16.20 | 12,345 |
| 2022-04-21 | $16.40 | $16.40 | 27,070 |
| 2022-04-20 | $17.20 | $17.20 | 23,575 |
| 2022-04-19 | $18.00 | $18.00 | 32,085 |
| 2022-04-18 | $17.60 | $17.60 | 21,925 |
| 2022-04-14 | $18.00 | $18.00 | 13,720 |
| 2022-04-13 | $19.00 | $19.00 | 9,740 |
| 2022-04-12 | $18.60 | $18.60 | 9,315 |
| 2022-04-11 | $19.00 | $19.00 | 11,435 |
| 2022-04-08 | $19.00 | $19.00 | 14,060 |
| 2022-04-07 | $19.60 | $19.60 | 13,095 |
| 2022-04-06 | $19.60 | $19.60 | 25,560 |
| 2022-04-05 | $20.60 | $20.60 | 26,770 |
| 2022-04-04 | $22.00 | $22.00 | 46,290 |
| 2022-04-01 | $21.60 | $21.60 | 46,115 |
| 2022-03-31 | $21.20 | $21.20 | 51,350 |
| 2022-03-30 | $22.20 | $22.20 | 22,065 |
| 2022-03-29 | $23.20 | $23.20 | 46,240 |
| 2022-03-28 | $22.20 | $22.20 | 29,990 |
| 2022-03-25 | $22.20 | $22.20 | 54,755 |
| 2022-03-24 | $24.80 | $24.80 | 64,325 |
| 2022-03-23 | $23.60 | $23.60 | 57,690 |
| 2022-03-22 | $24.00 | $24.00 | 356,985 |
| 2022-03-21 | $21.20 | $21.20 | 27,965 |
| 2022-03-18 | $21.00 | $21.00 | 24,095 |
| 2022-03-17 | $21.60 | $21.60 | 28,805 |
| 2022-03-16 | $21.00 | $21.00 | 140,675 |
| 2022-03-15 | $17.80 | $17.80 | 14,540 |
| 2022-03-14 | $17.80 | $17.80 | 52,795 |
| 2022-03-11 | $19.00 | $19.00 | 29,825 |
| 2022-03-10 | $20.80 | $20.80 | 56,475 |
| 2022-03-09 | $20.20 | $20.20 | 23,205 |
| 2022-03-08 | $18.80 | $18.80 | 25,870 |
| 2022-03-07 | $18.00 | $18.00 | 35,980 |
| 2022-03-04 | $17.60 | $17.60 | 21,220 |
| 2022-03-03 | $19.00 | $19.00 | 10,265 |
| 2022-03-02 | $19.40 | $19.40 | 24,250 |
| 2022-03-01 | $19.00 | $19.00 | 36,060 |
| 2022-02-28 | $18.80 | $18.80 | 25,265 |
| 2022-02-25 | $18.40 | $18.40 | 23,500 |
| 2022-02-24 | $18.80 | $18.80 | 60,180 |
| 2022-02-23 | $17.80 | $17.80 | 13,190 |
| 2022-02-22 | $18.00 | $18.00 | 21,080 |
| 2022-02-18 | $19.20 | $19.20 | 15,010 |
| 2022-02-17 | $19.60 | $19.60 | 23,945 |
| 2022-02-16 | $21.00 | $21.00 | 10,830 |
| 2022-02-15 | $21.00 | $21.00 | 21,605 |
| 2022-02-14 | $19.40 | $19.40 | 10,825 |
| 2022-02-11 | $19.80 | $19.80 | 23,845 |
| 2022-02-10 | $20.20 | $20.20 | 31,510 |
| 2022-02-09 | $20.00 | $20.00 | 34,360 |
| 2022-02-08 | $18.80 | $18.80 | 11,380 |
| 2022-02-07 | $18.80 | $18.80 | 22,165 |
| 2022-02-04 | $18.80 | $18.80 | 21,240 |
| 2022-02-03 | $18.40 | $18.40 | 35,285 |
| 2022-02-02 | $18.40 | $18.40 | 32,780 |
| 2022-02-01 | $19.60 | $19.60 | 67,970 |
| 2022-01-31 | $18.80 | $18.80 | 26,205 |
| 2022-01-28 | $17.20 | $17.20 | 23,425 |
| 2022-01-27 | $17.00 | $17.00 | 27,095 |
| 2022-01-26 | $17.60 | $17.60 | 30,145 |
| 2022-01-25 | $18.20 | $18.20 | 19,240 |
| 2022-01-24 | $18.60 | $18.60 | 61,020 |
| 2022-01-21 | $19.00 | $19.00 | 54,855 |
| 2022-01-20 | $20.40 | $20.40 | 78,335 |
| 2022-01-19 | $20.40 | $20.40 | 22,480 |
| 2022-01-18 | $20.60 | $20.60 | 27,750 |
| 2022-01-14 | $20.80 | $20.80 | 33,030 |
| 2022-01-13 | $21.20 | $21.20 | 26,725 |
| 2022-01-12 | $22.00 | $22.00 | 23,365 |
| 2022-01-11 | $22.40 | $22.40 | 22,850 |
| 2022-01-10 | $21.40 | $21.40 | 35,395 |
| 2022-01-07 | $22.40 | $22.40 | 21,435 |
| 2022-01-06 | $22.20 | $22.20 | 73,335 |
| 2022-01-05 | $23.00 | $23.00 | 44,775 |
| 2022-01-04 | $24.60 | $24.60 | 26,560 |
| 2022-01-03 | $25.00 | $25.00 | 33,610 |