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
- 2009-01-08 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 — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2021-12-31 | $13.36 | $17.22 | 400 |
| 2021-12-30 | $13.33 | $17.18 | 400 |
| 2021-12-29 | $13.28 | $17.11 | 900 |
| 2021-12-28 | $11.80 | $15.21 | 600 |
| 2021-12-27 | $12.66 | $16.31 | 0 |
| 2021-12-23 | $12.66 | $16.31 | 0 |
| 2021-12-22 | $12.66 | $16.14 | 0 |
| 2021-12-21 | $12.66 | $16.14 | 0 |
| 2021-12-20 | $12.66 | $16.14 | 200 |
| 2021-12-17 | $12.10 | $15.43 | 300 |
| 2021-12-16 | $12.84 | $16.37 | 300 |
| 2021-12-15 | $12.78 | $16.29 | 100 |
| 2021-12-14 | $12.99 | $16.56 | 600 |
| 2021-12-13 | $13.07 | $16.66 | 200 |
| 2021-12-10 | $13.54 | $17.26 | 0 |
| 2021-12-09 | $13.54 | $17.26 | 0 |
| 2021-12-08 | $13.54 | $17.26 | 0 |
| 2021-12-07 | $13.54 | $17.26 | 600 |
| 2021-12-06 | $12.94 | $16.50 | 100 |
| 2021-12-03 | $12.58 | $16.04 | 100 |
| 2021-12-02 | $12.75 | $16.25 | 200 |
| 2021-12-01 | $12.67 | $16.15 | 400 |
| 2021-11-30 | $12.76 | $16.27 | 4,100 |
| 2021-11-29 | $13.02 | $16.60 | 0 |
| 2021-11-26 | $13.02 | $16.60 | 300 |
| 2021-11-24 | $13.20 | $16.83 | 500 |
| 2021-11-23 | $13.15 | $16.76 | 1,200 |
| 2021-11-22 | $13.26 | $16.90 | 1,100 |
| 2021-11-19 | $13.40 | $17.08 | 700 |
| 2021-11-18 | $13.54 | $17.26 | 300 |
| 2021-11-17 | $13.65 | $17.40 | 1,000 |
| 2021-11-16 | $13.80 | $17.59 | 0 |
| 2021-11-15 | $13.80 | $17.59 | 0 |
| 2021-11-12 | $13.80 | $17.59 | 0 |
| 2021-11-11 | $13.80 | $17.59 | 200 |
| 2021-11-10 | $14.00 | $17.85 | 100 |
| 2021-11-09 | $13.95 | $17.78 | 100 |
| 2021-11-08 | $14.11 | $17.99 | 0 |
| 2021-11-05 | $14.11 | $17.99 | 200 |
| 2021-11-04 | $14.03 | $17.89 | 200 |
| 2021-11-03 | $14.30 | $18.23 | 0 |
| 2021-11-02 | $14.30 | $18.23 | 500 |
| 2021-11-01 | $14.57 | $18.57 | 200 |
| 2021-10-29 | $15.11 | $19.26 | 11,000 |
| 2021-10-28 | $16.38 | $20.88 | 2,100 |
| 2021-10-27 | $16.34 | $20.83 | 600 |
| 2021-10-26 | $16.50 | $21.04 | 300 |
| 2021-10-25 | $16.33 | $20.82 | 0 |
| 2021-10-22 | $16.33 | $20.82 | 800 |
| 2021-10-21 | $16.19 | $20.64 | 1,900 |
| 2021-10-20 | $16.19 | $20.64 | 0 |
| 2021-10-19 | $16.19 | $20.64 | 0 |
| 2021-10-18 | $16.19 | $20.64 | 1,100 |
| 2021-10-15 | $16.25 | $20.72 | 1,200 |
| 2021-10-14 | $16.15 | $20.59 | 3,400 |
| 2021-10-13 | $15.64 | $19.94 | 0 |
| 2021-10-12 | $15.64 | $19.94 | 1,500 |
| 2021-10-11 | $15.36 | $19.58 | 0 |
| 2021-10-08 | $15.36 | $19.58 | 0 |
| 2021-10-07 | $15.36 | $19.58 | 0 |
| 2021-10-06 | $15.36 | $19.58 | 54,900 |
| 2021-10-05 | $15.36 | $19.58 | 14,200 |
| 2021-10-04 | $15.13 | $19.29 | 500 |
| 2021-10-01 | $14.98 | $19.10 | 700 |
| 2021-09-30 | $15.23 | $19.42 | 4,900 |
| 2021-09-29 | $15.82 | $20.17 | 2,800 |
| 2021-09-28 | $15.77 | $20.10 | 8,100 |
| 2021-09-27 | $15.98 | $20.37 | 7,600 |
| 2021-09-24 | $15.95 | $20.33 | 1,600 |
| 2021-09-23 | $16.07 | $20.49 | 5,300 |
| 2021-09-22 | $16.20 | $20.48 | 2,700 |
| 2021-09-21 | $15.88 | $20.07 | 3,400 |
| 2021-09-20 | $16.06 | $20.30 | 1,600 |
| 2021-09-17 | $16.43 | $20.77 | 3,000 |
| 2021-09-16 | $16.90 | $21.36 | 2,000 |
| 2021-09-15 | $17.22 | $21.77 | 3,600 |
| 2021-09-14 | $17.31 | $21.88 | 1,000 |
| 2021-09-13 | $17.36 | $21.94 | 2,300 |
| 2021-09-10 | $17.32 | $21.89 | 1,400 |
| 2021-09-09 | $17.13 | $21.65 | 900 |
| 2021-09-08 | $17.20 | $21.74 | 2,900 |
| 2021-09-07 | $17.41 | $22.01 | 5,200 |
| 2021-09-03 | $17.04 | $21.54 | 100 |
| 2021-09-02 | $16.96 | $21.44 | 200 |
| 2021-09-01 | $16.40 | $20.73 | 100 |
| 2021-08-31 | $16.32 | $20.63 | 1,000 |
| 2021-08-30 | $16.43 | $20.77 | 300 |
| 2021-08-27 | $16.47 | $20.82 | 200 |
| 2021-08-26 | $16.24 | $20.53 | 1,000 |
| 2021-08-25 | $16.43 | $20.77 | 800 |
| 2021-08-24 | $16.45 | $20.79 | 200 |
| 2021-08-23 | $16.41 | $20.74 | 1,000 |
| 2021-08-20 | $16.12 | $20.38 | 600 |
| 2021-08-19 | $16.13 | $20.39 | 1,600 |
| 2021-08-18 | $16.37 | $20.69 | 1,200 |
| 2021-08-17 | $16.15 | $20.41 | 100 |
| 2021-08-16 | $16.33 | $20.64 | 1,200 |
| 2021-08-13 | $16.63 | $21.02 | 0 |
| 2021-08-12 | $16.63 | $21.02 | 2,100 |
| 2021-08-11 | $16.08 | $20.33 | 0 |
| 2021-08-10 | $16.08 | $20.33 | 200 |
| 2021-08-09 | $16.02 | $20.25 | 100 |
| 2021-08-06 | $15.90 | $20.10 | 500 |
| 2021-08-05 | $15.98 | $20.20 | 1,100 |
| 2021-08-04 | $16.04 | $20.28 | 400 |
| 2021-08-03 | $16.21 | $20.49 | 200 |
| 2021-08-02 | $16.40 | $20.73 | 0 |
| 2021-07-30 | $16.40 | $20.73 | 300 |
| 2021-07-29 | $16.32 | $20.63 | 2,000 |
| 2021-07-28 | $16.11 | $20.36 | 400 |
| 2021-07-27 | $16.01 | $20.24 | 900 |
| 2021-07-26 | $16.04 | $20.28 | 1,700 |
| 2021-07-23 | $16.31 | $20.62 | 1,100 |
| 2021-07-22 | $14.67 | $18.54 | 700 |
| 2021-07-21 | $14.65 | $18.52 | 200 |
| 2021-07-20 | $14.12 | $17.85 | 100 |
| 2021-07-19 | $14.12 | $17.85 | 200 |
| 2021-07-16 | $14.63 | $18.49 | 11,200 |
| 2021-07-15 | $14.63 | $18.49 | 0 |
| 2021-07-14 | $14.63 | $18.49 | 0 |
| 2021-07-13 | $14.63 | $18.49 | 0 |
| 2021-07-12 | $14.63 | $18.49 | 0 |
| 2021-07-09 | $14.63 | $18.49 | 200 |
| 2021-07-08 | $14.34 | $18.13 | 200 |
| 2021-07-07 | $14.50 | $18.33 | 600 |
| 2021-07-06 | $14.63 | $18.49 | 1,000 |
| 2021-07-02 | $14.39 | $18.19 | 0 |
| 2021-07-01 | $14.39 | $18.19 | 0 |
| 2021-06-30 | $14.39 | $18.19 | 300 |
| 2021-06-29 | $14.46 | $18.28 | 0 |
| 2021-06-28 | $14.46 | $18.28 | 300 |
| 2021-06-25 | $14.74 | $18.63 | 100 |
| 2021-06-24 | $14.56 | $18.40 | 600 |
| 2021-06-23 | $14.65 | $18.34 | 1,100 |
| 2021-06-22 | $14.51 | $18.16 | 2,200 |
| 2021-06-21 | $14.45 | $18.09 | 500 |
| 2021-06-18 | $14.21 | $17.79 | 2,100 |
| 2021-06-17 | $14.83 | $18.56 | 0 |
| 2021-06-16 | $14.83 | $18.56 | 200 |
| 2021-06-15 | $14.89 | $18.64 | 100 |
| 2021-06-14 | $15.09 | $18.89 | 0 |
| 2021-06-11 | $15.09 | $18.89 | 1,300 |
| 2021-06-10 | $14.99 | $18.76 | 1,300 |
| 2021-06-09 | $15.00 | $18.78 | 700 |
| 2021-06-08 | $15.07 | $18.86 | 0 |
| 2021-06-07 | $15.07 | $18.86 | 0 |
| 2021-06-04 | $15.07 | $18.86 | 3,100 |
| 2021-06-03 | $15.00 | $18.78 | 700 |
| 2021-06-02 | $15.02 | $18.80 | 5,700 |
| 2021-06-01 | $15.23 | $19.07 | 500 |
| 2021-05-28 | $15.18 | $19.00 | 300 |
| 2021-05-27 | $15.22 | $19.05 | 4,200 |
| 2021-05-26 | $14.75 | $18.46 | 700 |
| 2021-05-25 | $15.20 | $19.03 | 100 |
| 2021-05-24 | $15.20 | $19.03 | 0 |
| 2021-05-21 | $15.20 | $19.03 | 200 |
| 2021-05-20 | $14.99 | $18.76 | 1,300 |
| 2021-05-19 | $14.97 | $18.74 | 1,500 |
| 2021-05-18 | $15.09 | $18.89 | 100 |
| 2021-05-17 | $15.09 | $18.89 | 1,100 |
| 2021-05-14 | $15.20 | $19.03 | 6,200 |
| 2021-05-13 | $14.86 | $18.60 | 200 |
| 2021-05-12 | $14.88 | $18.63 | 1,400 |
| 2021-05-11 | $15.07 | $18.86 | 4,400 |
| 2021-05-10 | $15.15 | $18.97 | 400 |
| 2021-05-07 | $15.24 | $19.08 | 1,000 |
| 2021-05-06 | $15.36 | $19.23 | 5,400 |
| 2021-05-05 | $15.27 | $19.12 | 1,000 |
| 2021-05-04 | $14.96 | $18.73 | 200 |
| 2021-05-03 | $15.21 | $19.04 | 100 |
| 2021-04-30 | $15.22 | $19.05 | 2,000 |
| 2021-04-29 | $15.22 | $19.05 | 900 |
| 2021-04-28 | $15.02 | $18.80 | 3,100 |
| 2021-04-27 | $15.21 | $19.04 | 2,200 |
| 2021-04-26 | $15.28 | $19.13 | 900 |
| 2021-04-23 | $14.94 | $18.70 | 4,300 |
| 2021-04-22 | $15.32 | $19.18 | 1,800 |
| 2021-04-21 | $15.44 | $19.33 | 0 |
| 2021-04-20 | $15.44 | $19.33 | 400 |
| 2021-04-19 | $15.57 | $19.49 | 1,300 |
| 2021-04-16 | $15.66 | $19.60 | 300 |
| 2021-04-15 | $15.79 | $19.77 | 200 |
| 2021-04-14 | $15.55 | $19.47 | 1,500 |
| 2021-04-13 | $15.80 | $19.78 | 10,500 |
| 2021-04-12 | $15.84 | $19.83 | 0 |
| 2021-04-09 | $15.84 | $19.83 | 4,000 |
| 2021-04-08 | $15.94 | $19.95 | 1,300 |
| 2021-04-07 | $15.74 | $19.70 | 800 |
| 2021-04-06 | $15.94 | $19.95 | 1,400 |
| 2021-04-05 | $15.98 | $20.00 | 2,200 |
| 2021-04-01 | $15.69 | $19.64 | 3,200 |
| 2021-03-31 | $15.52 | $19.43 | 300 |
| 2021-03-30 | $15.38 | $19.25 | 1,600 |
| 2021-03-29 | $15.38 | $19.25 | 100 |
| 2021-03-26 | $15.38 | $19.25 | 0 |
| 2021-03-25 | $15.38 | $19.25 | 3,300 |
| 2021-03-24 | $15.44 | $19.33 | 1,000 |
| 2021-03-23 | $15.75 | $19.72 | 0 |
| 2021-03-22 | $15.75 | $19.72 | 1,300 |
| 2021-03-19 | $15.65 | $19.42 | 3,600 |
| 2021-03-18 | $15.74 | $19.53 | 5,400 |
| 2021-03-17 | $16.06 | $19.92 | 3,000 |
| 2021-03-16 | $16.17 | $20.06 | 2,000 |
| 2021-03-15 | $15.94 | $19.78 | 300 |
| 2021-03-12 | $15.85 | $19.66 | 400 |
| 2021-03-11 | $15.92 | $19.75 | 300 |
| 2021-03-10 | $16.12 | $20.00 | 0 |
| 2021-03-09 | $16.12 | $20.00 | 100 |
| 2021-03-08 | $15.71 | $19.49 | 1,100 |
| 2021-03-05 | $14.88 | $18.46 | 100 |
| 2021-03-04 | $14.82 | $18.39 | 400 |
| 2021-03-03 | $15.04 | $18.66 | 1,100 |
| 2021-03-02 | $14.85 | $18.42 | 1,100 |
| 2021-03-01 | $15.21 | $18.87 | 200 |
| 2021-02-26 | $14.49 | $17.98 | 1,900 |
| 2021-02-25 | $13.47 | $16.71 | 0 |
| 2021-02-24 | $13.47 | $16.71 | 0 |
| 2021-02-23 | $13.47 | $16.71 | 100 |
| 2021-02-22 | $13.65 | $16.93 | 0 |
| 2021-02-19 | $13.65 | $16.93 | 1,100 |
| 2021-02-18 | $13.61 | $16.88 | 0 |
| 2021-02-17 | $13.61 | $16.88 | 400 |
| 2021-02-16 | $13.59 | $16.86 | 400 |
| 2021-02-12 | $13.51 | $16.76 | 1,100 |
| 2021-02-11 | $13.49 | $16.74 | 200 |
| 2021-02-10 | $13.54 | $16.80 | 800 |
| 2021-02-09 | $13.64 | $16.92 | 100 |
| 2021-02-08 | $13.61 | $16.88 | 600 |
| 2021-02-05 | $13.03 | $16.17 | 0 |
| 2021-02-04 | $13.03 | $16.17 | 2,500 |
| 2021-02-03 | $13.21 | $16.39 | 1,000 |
| 2021-02-02 | $12.98 | $16.10 | 600 |
| 2021-02-01 | $12.96 | $16.08 | 500 |
| 2021-01-29 | $13.28 | $16.48 | 0 |
| 2021-01-28 | $13.28 | $16.48 | 100 |
| 2021-01-27 | $13.23 | $16.41 | 100 |
| 2021-01-26 | $13.46 | $16.70 | 500 |
| 2021-01-25 | $13.33 | $16.54 | 1,100 |
| 2021-01-22 | $13.78 | $17.10 | 1,400 |
| 2021-01-21 | $13.93 | $17.28 | 2,100 |
| 2021-01-20 | $14.21 | $17.63 | 0 |
| 2021-01-19 | $14.21 | $17.63 | 700 |
| 2021-01-15 | $14.05 | $17.43 | 1,500 |
| 2021-01-14 | $13.93 | $17.28 | 2,500 |
| 2021-01-13 | $13.79 | $17.11 | 0 |
| 2021-01-12 | $13.79 | $17.11 | 1,200 |
| 2021-01-11 | $13.09 | $16.24 | 1,500 |
| 2021-01-08 | $13.08 | $16.23 | 700 |
| 2021-01-07 | $13.07 | $16.21 | 500 |
| 2021-01-06 | $13.09 | $16.24 | 200 |
| 2021-01-05 | $15.45 | $19.17 | 0 |
| 2021-01-04 | $15.45 | $19.17 | 0 |