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
- 2008-01-29 to 2026-08-28
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $14.08 | $14.08 | 2,268 | — | — |
| 2021-12-30 | $13.64 | $13.64 | 2,818 | — | — |
| 2021-12-29 | $14.30 | $14.30 | 1,955 | — | — |
| 2021-12-28 | $13.42 | $13.42 | 3,032 | — | — |
| 2021-12-27 | $13.64 | $13.64 | 4,668 | — | — |
| 2021-12-23 | $14.30 | $14.30 | 3,155 | — | — |
| 2021-12-22 | $14.30 | $14.30 | 4,973 | — | — |
| 2021-12-21 | $14.30 | $14.30 | 2,236 | — | — |
| 2021-12-20 | $13.20 | $13.20 | 1,568 | — | — |
| 2021-12-17 | $15.18 | $15.18 | 1,332 | — | — |
| 2021-12-16 | $15.18 | $15.18 | 659 | — | — |
| 2021-12-15 | $15.62 | $15.62 | 677 | — | — |
| 2021-12-14 | $16.06 | $16.06 | 9,250 | — | — |
| 2021-12-13 | $16.50 | $16.50 | 6,432 | — | — |
| 2021-12-10 | $16.28 | $16.28 | 3,386 | — | — |
| 2021-12-09 | $16.72 | $16.72 | 7,359 | — | — |
| 2021-12-08 | $14.74 | $14.74 | 1,805 | — | — |
| 2021-12-07 | $14.30 | $14.30 | 1,714 | — | — |
| 2021-12-06 | $13.20 | $13.20 | 618 | — | — |
| 2021-12-03 | $14.30 | $14.30 | 2,568 | — | — |
| 2021-12-02 | $13.86 | $13.86 | 832 | — | — |
| 2021-12-01 | $13.42 | $13.42 | 1,541 | — | — |
| 2021-11-30 | $13.86 | $13.86 | 2,027 | — | — |
| 2021-11-29 | $13.64 | $13.64 | 9,177 | — | — |
| 2021-11-26 | $14.30 | $14.30 | 1,891 | — | — |
| 2021-11-24 | $16.72 | $16.72 | 5,295 | — | — |
| 2021-11-23 | $14.08 | $14.08 | 12,523 | — | — |
| 2021-11-22 | $13.20 | $13.20 | 5,468 | — | — |
| 2021-11-19 | $13.20 | $13.20 | 7,991 | — | — |
| 2021-11-18 | $12.10 | $12.10 | 3,373 | — | — |
| 2021-11-17 | $13.64 | $13.64 | 1,014 | — | — |
| 2021-11-16 | $13.42 | $13.42 | 11,250 | — | — |
| 2021-11-15 | $12.32 | $12.32 | 3,386 | — | — |
| 2021-11-12 | $11.88 | $11.88 | 1,873 | — | — |
| 2021-11-11 | $10.12 | $10.12 | 5,377 | — | — |
| 2021-11-10 | $10.12 | $10.12 | 2,527 | — | — |
| 2021-11-09 | $9.90 | $9.90 | 477 | — | — |
| 2021-11-08 | $10.56 | $10.56 | 382 | — | — |
| 2021-11-05 | $11.00 | $11.00 | 1,232 | — | — |
| 2021-11-04 | $10.56 | $10.56 | 91 | — | — |
| 2021-11-03 | $11.00 | $11.00 | 186 | — | — |
| 2021-11-02 | $10.56 | $10.56 | 59 | — | — |
| 2021-11-01 | $11.00 | $11.00 | 59 | — | — |
| 2021-10-29 | $10.78 | $10.78 | 273 | — | — |
| 2021-10-28 | $11.22 | $11.22 | 91 | — | — |
| 2021-10-27 | $12.10 | $12.10 | 1,205 | — | — |
| 2021-10-26 | $10.56 | $10.56 | 236 | — | — |
| 2021-10-25 | $11.88 | $11.88 | 214 | — | — |
| 2021-10-22 | $12.10 | $12.10 | 173 | — | — |
| 2021-10-21 | $9.02 | $9.02 | 318 | — | — |
| 2021-10-20 | $11.00 | $11.00 | 232 | — | — |
| 2021-10-19 | $11.00 | $11.00 | 45 | — | — |
| 2021-10-18 | $11.22 | $11.22 | 732 | — | — |
| 2021-10-15 | $9.90 | $9.90 | 1,609 | — | — |
| 2021-10-14 | $9.90 | $9.90 | 91 | — | — |
| 2021-10-13 | $9.46 | $9.46 | 177 | — | — |
| 2021-10-12 | $9.02 | $9.02 | 2,445 | — | — |
| 2021-10-11 | $11.00 | $11.00 | 1,418 | — | — |
| 2021-10-08 | $9.24 | $9.24 | 964 | — | — |
| 2021-10-07 | $8.80 | $8.80 | 977 | — | — |
| 2021-10-06 | $8.80 | $8.80 | 1,236 | — | — |
| 2021-10-05 | $8.36 | $8.36 | 1,191 | — | — |
| 2021-10-04 | $7.04 | $7.04 | 709 | — | — |
| 2021-10-01 | $7.92 | $7.92 | 2,650 | — | — |
| 2021-09-30 | $8.36 | $8.36 | 2,164 | — | — |
| 2021-09-29 | $9.68 | $9.68 | 205 | — | — |
| 2021-09-28 | $9.68 | $9.68 | 768 | — | — |
| 2021-09-27 | $9.90 | $9.90 | 1,250 | — | — |
| 2021-09-24 | $12.10 | $12.10 | 2,073 | — | — |
| 2021-09-23 | $13.20 | $13.20 | 0 | — | — |
| 2021-09-22 | $13.20 | $13.20 | 600 | — | — |
| 2021-09-21 | $11.00 | $11.00 | 186 | — | — |
| 2021-09-20 | $10.34 | $10.34 | 277 | — | — |
| 2021-09-17 | $11.00 | $11.00 | 45 | — | — |
| 2021-09-16 | $11.00 | $11.00 | 5 | — | — |
| 2021-09-15 | $9.90 | $9.90 | 441 | — | — |
| 2021-09-14 | $11.00 | $11.00 | 305 | — | — |
| 2021-09-13 | $11.00 | $11.00 | 177 | — | — |
| 2021-09-10 | $12.10 | $12.10 | 73 | — | — |
| 2021-09-09 | $11.00 | $11.00 | 832 | — | — |
| 2021-09-08 | $11.00 | $11.00 | 3,200 | — | — |
| 2021-09-07 | $11.00 | $11.00 | 700 | — | — |
| 2021-09-03 | $13.42 | $13.42 | 277 | — | — |
| 2021-09-02 | $12.10 | $12.10 | 182 | — | — |
| 2021-09-01 | $12.76 | $12.76 | 0 | — | — |
| 2021-08-31 | $12.76 | $12.76 | 1,205 | — | — |
| 2021-08-30 | $13.42 | $13.42 | 1,014 | — | — |
| 2021-08-27 | $13.42 | $13.42 | 773 | — | — |
| 2021-08-26 | $13.20 | $13.20 | 8,150 | — | — |
| 2021-08-25 | $14.74 | $14.74 | 1,255 | — | — |
| 2021-08-24 | $15.40 | $15.40 | 1,541 | — | — |
| 2021-08-23 | $12.54 | $12.54 | 345 | — | — |
| 2021-08-20 | $12.54 | $12.54 | 536 | — | — |
| 2021-08-19 | $12.76 | $12.76 | 2,945 | — | — |
| 2021-08-18 | $13.20 | $13.20 | 5 | — | — |
| 2021-08-17 | $13.86 | $13.86 | 327 | — | — |
| 2021-08-16 | $14.30 | $14.30 | 18 | — | — |
| 2021-08-13 | $13.20 | $13.20 | 409 | — | — |
| 2021-08-12 | $13.64 | $13.64 | 82 | — | — |
| 2021-08-11 | $15.40 | $15.40 | 105 | — | — |
| 2021-08-10 | $15.40 | $15.40 | 0 | — | — |
| 2021-08-09 | $15.40 | $15.40 | 295 | — | — |
| 2021-08-06 | $14.52 | $14.52 | 27 | — | — |
| 2021-08-05 | $14.74 | $14.74 | 182 | — | — |
| 2021-08-04 | $14.74 | $14.74 | 386 | — | — |
| 2021-08-03 | $12.76 | $12.76 | 100 | — | — |
| 2021-08-02 | $14.30 | $14.30 | 91 | — | — |
| 2021-07-30 | $14.08 | $14.08 | 550 | — | — |
| 2021-07-29 | $13.20 | $13.20 | 45 | — | — |
| 2021-07-28 | $13.20 | $13.20 | 550 | — | — |
| 2021-07-27 | $13.42 | $13.42 | 36 | — | — |
| 2021-07-26 | $14.96 | $14.96 | 118 | — | — |
| 2021-07-23 | $11.88 | $11.88 | 223 | — | — |
| 2021-07-22 | $14.96 | $14.96 | 18 | — | — |
| 2021-07-21 | $15.40 | $15.40 | 9 | — | — |
| 2021-07-20 | $14.96 | $14.96 | 150 | — | — |
| 2021-07-19 | $12.32 | $12.32 | 282 | — | — |
| 2021-07-16 | $14.08 | $14.08 | 982 | — | — |
| 2021-07-15 | $14.74 | $14.74 | 955 | — | — |
| 2021-07-14 | $15.62 | $15.62 | 264 | — | — |
| 2021-07-13 | $16.50 | $16.50 | 550 | — | — |
| 2021-07-12 | $16.72 | $16.72 | 1,323 | — | — |
| 2021-07-09 | $16.06 | $16.06 | 18 | — | — |
| 2021-07-08 | $15.40 | $15.40 | 0 | — | — |
| 2021-07-07 | $15.40 | $15.40 | 159 | — | — |
| 2021-07-06 | $16.28 | $16.28 | 91 | — | — |
| 2021-07-02 | $17.16 | $17.16 | 391 | — | — |
| 2021-07-01 | $16.50 | $16.50 | 64 | — | — |
| 2021-06-30 | $17.16 | $17.16 | 68 | — | — |
| 2021-06-29 | $17.16 | $17.16 | 41 | — | — |
| 2021-06-28 | $17.16 | $17.16 | 741 | — | — |
| 2021-06-25 | $16.06 | $16.06 | 3,195 | — | — |
| 2021-06-24 | $14.96 | $14.96 | 832 | — | — |
| 2021-06-23 | $15.40 | $15.40 | 1,573 | — | — |
| 2021-06-22 | $17.82 | $17.82 | 795 | — | — |
| 2021-06-21 | $17.60 | $17.60 | 168 | — | — |
| 2021-06-18 | $16.06 | $16.06 | 191 | — | — |
| 2021-06-17 | $16.06 | $16.06 | 586 | — | — |
| 2021-06-16 | $17.60 | $17.60 | 364 | — | — |
| 2021-06-15 | $17.38 | $17.38 | 864 | — | — |
| 2021-06-14 | $18.48 | $18.48 | 132 | — | — |
| 2021-06-11 | $15.62 | $15.62 | 1,223 | — | — |
| 2021-06-10 | $17.60 | $17.60 | 141 | — | — |
| 2021-06-09 | $17.60 | $17.60 | 673 | — | — |
| 2021-06-08 | $16.94 | $16.94 | 391 | — | — |
| 2021-06-07 | $16.50 | $16.50 | 550 | — | — |
| 2021-06-04 | $16.94 | $16.94 | 1,941 | — | — |
| 2021-06-03 | $16.50 | $16.50 | 564 | — | — |
| 2021-06-02 | $16.06 | $16.06 | 768 | — | — |
| 2021-06-01 | $16.28 | $16.28 | 468 | — | — |
| 2021-05-28 | $16.28 | $16.28 | 182 | — | — |
| 2021-05-27 | $16.94 | $16.94 | 1,791 | — | — |
| 2021-05-26 | $17.60 | $17.60 | 2,468 | — | — |
| 2021-05-25 | $17.16 | $17.16 | 695 | — | — |
| 2021-05-24 | $17.38 | $17.38 | 155 | — | — |
| 2021-05-21 | $17.82 | $17.82 | 45 | — | — |
| 2021-05-20 | $17.60 | $17.60 | 350 | — | — |
| 2021-05-19 | $15.62 | $15.62 | 614 | — | — |
| 2021-05-18 | $15.62 | $15.62 | 73 | — | — |
| 2021-05-17 | $16.50 | $16.50 | 455 | — | — |
| 2021-05-14 | $16.50 | $16.50 | 0 | — | — |
| 2021-05-13 | $16.50 | $16.50 | 668 | — | — |
| 2021-05-12 | $15.62 | $15.62 | 200 | — | — |
| 2021-05-11 | $15.84 | $15.84 | 732 | — | — |
| 2021-05-10 | $15.84 | $15.84 | 177 | — | — |
| 2021-05-07 | $18.48 | $18.48 | 41 | — | — |
| 2021-05-06 | $18.70 | $18.70 | 350 | — | — |
| 2021-05-05 | $18.70 | $18.70 | 1,477 | — | — |
| 2021-05-04 | $16.50 | $16.50 | 123 | — | — |
| 2021-05-03 | $16.50 | $16.50 | 14 | — | — |
| 2021-04-30 | $17.60 | $17.60 | 109 | — | — |
| 2021-04-29 | $18.92 | $18.92 | 1,118 | — | — |
| 2021-04-28 | $19.36 | $19.36 | 650 | — | — |
| 2021-04-27 | $17.60 | $17.60 | 314 | — | — |
| 2021-04-26 | $18.48 | $18.48 | 518 | — | — |
| 2021-04-23 | $20.02 | $20.02 | 1,073 | — | — |
| 2021-04-22 | $19.80 | $19.80 | 105 | — | — |
| 2021-04-21 | $16.50 | $16.50 | 27 | — | — |
| 2021-04-20 | $16.50 | $16.50 | 18 | — | — |
| 2021-04-19 | $18.04 | $18.04 | 173 | — | — |
| 2021-04-16 | $15.84 | $15.84 | 14 | — | — |
| 2021-04-15 | $17.60 | $17.60 | 191 | — | — |
| 2021-04-14 | $17.60 | $17.60 | 750 | — | — |
| 2021-04-13 | $18.48 | $18.48 | 0 | — | — |
| 2021-04-12 | $18.48 | $18.48 | 745 | — | — |
| 2021-04-09 | $17.82 | $17.82 | 609 | — | — |
| 2021-04-08 | $19.80 | $19.80 | 441 | — | — |
| 2021-04-07 | $19.80 | $19.80 | 509 | — | — |
| 2021-04-06 | $20.68 | $20.68 | 68 | — | — |
| 2021-04-05 | $20.90 | $20.90 | 391 | — | — |
| 2021-04-01 | $20.02 | $20.02 | 205 | — | — |
| 2021-03-31 | $20.02 | $20.02 | 973 | — | — |
| 2021-03-30 | $20.68 | $20.68 | 423 | — | — |
| 2021-03-29 | $21.34 | $21.34 | 200 | — | — |
| 2021-03-26 | $20.90 | $20.90 | 536 | — | — |
| 2021-03-25 | $22.00 | $22.00 | 1,423 | — | — |
| 2021-03-24 | $22.00 | $22.00 | 7,955 | — | — |
| 2021-03-23 | $21.78 | $21.78 | 2,155 | — | — |
| 2021-03-22 | $18.48 | $18.48 | 377 | — | — |
| 2021-03-19 | $17.82 | $17.82 | 795 | — | — |
| 2021-03-18 | $17.60 | $17.60 | 677 | — | — |
| 2021-03-17 | $17.60 | $17.60 | 1,568 | — | — |
| 2021-03-16 | $17.16 | $17.16 | 582 | — | — |
| 2021-03-15 | $15.62 | $15.62 | 382 | — | — |
| 2021-03-12 | $15.84 | $15.84 | 786 | — | — |
| 2021-03-11 | $15.40 | $15.40 | 1,659 | — | — |
| 2021-03-10 | $15.84 | $15.84 | 568 | — | — |
| 2021-03-09 | $16.28 | $16.28 | 605 | — | — |
| 2021-03-08 | $16.28 | $16.28 | 1,614 | — | — |
| 2021-03-05 | $15.40 | $15.40 | 468 | — | — |
| 2021-03-04 | $16.50 | $16.50 | 1,086 | — | — |
| 2021-03-03 | $16.94 | $16.94 | 1,136 | — | — |
| 2021-03-02 | $16.94 | $16.94 | 1,164 | — | — |
| 2021-03-01 | $17.60 | $17.60 | 605 | — | — |
| 2021-02-26 | $16.94 | $16.94 | 950 | — | — |
| 2021-02-25 | $16.72 | $16.72 | 391 | — | — |
| 2021-02-24 | $16.94 | $16.94 | 1,282 | — | — |
| 2021-02-23 | $15.40 | $15.40 | 477 | — | — |
| 2021-02-22 | $17.38 | $17.38 | 700 | — | — |
| 2021-02-19 | $17.60 | $17.60 | 1,959 | — | — |
| 2021-02-18 | $17.16 | $17.16 | 1,309 | — | — |
| 2021-02-17 | $17.38 | $17.38 | 1,418 | — | — |
| 2021-02-16 | $15.62 | $15.62 | 2,114 | — | — |
| 2021-02-12 | $16.50 | $16.50 | 5,532 | — | — |
| 2021-02-11 | $13.64 | $13.64 | 1,545 | — | — |
| 2021-02-10 | $14.30 | $14.30 | 1,845 | — | — |
| 2021-02-09 | $14.30 | $14.30 | 3,618 | — | — |
| 2021-02-08 | $14.30 | $14.30 | 3,150 | — | — |
| 2021-02-05 | $13.86 | $13.86 | 3,386 | — | — |
| 2021-02-04 | $14.30 | $14.30 | 1,205 | — | — |
| 2021-02-03 | $14.30 | $14.30 | 1,223 | — | — |
| 2021-02-02 | $14.08 | $14.08 | 1,436 | — | — |
| 2021-02-01 | $14.08 | $14.08 | 1,927 | — | — |
| 2021-01-29 | $13.86 | $13.86 | 1,673 | — | — |
| 2021-01-28 | $14.30 | $14.30 | 823 | — | — |
| 2021-01-27 | $14.30 | $14.30 | 1,268 | — | — |
| 2021-01-26 | $14.08 | $14.08 | 464 | — | — |
| 2021-01-25 | $14.08 | $14.08 | 2,586 | — | — |
| 2021-01-22 | $14.30 | $14.30 | 791 | — | — |
| 2021-01-21 | $13.86 | $13.86 | 700 | — | — |
| 2021-01-20 | $13.20 | $13.20 | 1,482 | — | — |
| 2021-01-19 | $13.86 | $13.86 | 405 | — | — |
| 2021-01-15 | $14.30 | $14.30 | 755 | — | — |
| 2021-01-14 | $14.30 | $14.30 | 1,150 | — | — |
| 2021-01-13 | $14.30 | $14.30 | 4,773 | — | — |
| 2021-01-12 | $12.98 | $12.98 | 459 | — | — |
| 2021-01-11 | $12.98 | $12.98 | 2,464 | — | — |
| 2021-01-08 | $12.98 | $12.98 | 1,100 | — | — |
| 2021-01-07 | $13.20 | $13.20 | 405 | — | — |
| 2021-01-06 | $13.20 | $13.20 | 2,464 | — | — |
| 2021-01-05 | $12.98 | $12.98 | 373 | — | — |
| 2021-01-04 | $13.20 | $13.20 | 745 | — | — |