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
- 2021-03-09 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 | $11.85 | $11.92 | 225,700 |
| 2021-12-30 | $11.83 | $11.90 | 212,200 |
| 2021-12-29 | $11.30 | $11.37 | 119,500 |
| 2021-12-28 | $11.63 | $11.70 | 297,500 |
| 2021-12-27 | $12.11 | $12.19 | 206,000 |
| 2021-12-23 | $12.45 | $12.53 | 117,000 |
| 2021-12-22 | $12.48 | $12.56 | 146,800 |
| 2021-12-21 | $12.39 | $12.47 | 121,100 |
| 2021-12-20 | $12.28 | $12.36 | 201,200 |
| 2021-12-17 | $12.73 | $12.81 | 160,400 |
| 2021-12-16 | $12.85 | $12.93 | 115,800 |
| 2021-12-15 | $12.96 | $13.04 | 154,200 |
| 2021-12-14 | $12.68 | $12.76 | 153,600 |
| 2021-12-13 | $12.75 | $12.83 | 181,100 |
| 2021-12-10 | $13.17 | $13.25 | 92,100 |
| 2021-12-09 | $12.72 | $12.80 | 99,300 |
| 2021-12-08 | $13.05 | $13.13 | 179,100 |
| 2021-12-07 | $12.54 | $12.62 | 125,800 |
| 2021-12-06 | $12.23 | $12.31 | 102,400 |
| 2021-12-03 | $11.73 | $11.80 | 134,200 |
| 2021-12-02 | $11.01 | $11.08 | 96,500 |
| 2021-12-01 | $10.94 | $11.01 | 253,200 |
| 2021-11-30 | $11.87 | $11.95 | 347,200 |
| 2021-11-29 | $11.64 | $11.71 | 103,700 |
| 2021-11-26 | $11.96 | $12.04 | 102,100 |
| 2021-11-24 | $12.22 | $12.30 | 91,000 |
| 2021-11-23 | $12.37 | $12.45 | 80,400 |
| 2021-11-22 | $12.32 | $12.40 | 116,400 |
| 2021-11-19 | $12.55 | $12.63 | 112,200 |
| 2021-11-18 | $12.60 | $12.68 | 196,000 |
| 2021-11-17 | $12.97 | $13.05 | 220,100 |
| 2021-11-16 | $13.63 | $13.72 | 382,000 |
| 2021-11-15 | $14.37 | $14.46 | 38,100 |
| 2021-11-12 | $14.37 | $14.46 | 180,000 |
| 2021-11-11 | $14.70 | $14.79 | 169,800 |
| 2021-11-10 | $14.64 | $14.73 | 111,200 |
| 2021-11-09 | $14.15 | $14.24 | 96,700 |
| 2021-11-08 | $13.91 | $14.00 | 77,800 |
| 2021-11-05 | $13.74 | $13.83 | 76,900 |
| 2021-11-04 | $13.41 | $13.49 | 94,000 |
| 2021-11-03 | $13.76 | $13.85 | 236,800 |
| 2021-11-02 | $12.77 | $12.85 | 66,500 |
| 2021-11-01 | $13.19 | $13.27 | 118,400 |
| 2021-10-29 | $13.49 | $13.58 | 104,800 |
| 2021-10-28 | $13.90 | $13.99 | 148,600 |
| 2021-10-27 | $14.09 | $14.18 | 138,600 |
| 2021-10-26 | $14.31 | $14.40 | 82,600 |
| 2021-10-25 | $14.55 | $14.64 | 176,800 |
| 2021-10-22 | $14.26 | $14.35 | 256,700 |
| 2021-10-21 | $14.45 | $14.54 | 197,800 |
| 2021-10-20 | $15.10 | $15.20 | 378,700 |
| 2021-10-19 | $14.79 | $14.88 | 151,000 |
| 2021-10-18 | $15.39 | $15.49 | 113,900 |
| 2021-10-15 | $16.17 | $16.27 | 844,800 |
| 2021-10-14 | $16.41 | $16.51 | 773,600 |
| 2021-10-13 | $16.26 | $16.36 | 150,500 |
| 2021-10-12 | $15.76 | $15.86 | 301,100 |
| 2021-10-11 | $15.85 | $15.95 | 561,000 |
| 2021-10-08 | $16.37 | $16.47 | 147,300 |
| 2021-10-07 | $17.15 | $17.22 | 112,800 |
| 2021-10-06 | $17.40 | $17.47 | 153,500 |
| 2021-10-05 | $17.37 | $17.44 | 57,700 |
| 2021-10-04 | $17.59 | $17.66 | 87,500 |
| 2021-10-01 | $17.86 | $17.93 | 124,600 |
| 2021-09-30 | $17.43 | $17.50 | 149,200 |
| 2021-09-29 | $17.39 | $17.46 | 68,000 |
| 2021-09-28 | $17.57 | $17.64 | 129,200 |
| 2021-09-27 | $17.98 | $18.05 | 79,000 |
| 2021-09-24 | $17.53 | $17.60 | 146,200 |
| 2021-09-23 | $18.19 | $18.26 | 79,200 |
| 2021-09-22 | $18.18 | $18.25 | 207,600 |
| 2021-09-21 | $18.37 | $18.44 | 188,400 |
| 2021-09-20 | $17.62 | $17.69 | 102,800 |
| 2021-09-17 | $18.15 | $18.22 | 80,700 |
| 2021-09-16 | $18.16 | $18.23 | 92,800 |
| 2021-09-15 | $17.89 | $17.96 | 183,200 |
| 2021-09-14 | $17.39 | $17.46 | 363,000 |
| 2021-09-13 | $17.74 | $17.81 | 188,400 |
| 2021-09-10 | $17.23 | $17.30 | 142,200 |
| 2021-09-09 | $17.36 | $17.43 | 262,800 |
| 2021-09-08 | $16.87 | $16.93 | 337,200 |
| 2021-09-07 | $17.84 | $17.91 | 147,600 |
| 2021-09-03 | $17.35 | $17.42 | 178,800 |
| 2021-09-02 | $17.00 | $17.06 | 159,100 |
| 2021-09-01 | $16.56 | $16.62 | 191,300 |
| 2021-08-31 | $16.39 | $16.45 | 166,100 |
| 2021-08-30 | $16.63 | $16.69 | 128,600 |
| 2021-08-27 | $16.69 | $16.75 | 67,300 |
| 2021-08-26 | $16.68 | $16.74 | 538,300 |
| 2021-08-25 | $17.03 | $17.09 | 111,500 |
| 2021-08-24 | $16.93 | $16.99 | 354,200 |
| 2021-08-23 | $16.41 | $16.47 | 279,400 |
| 2021-08-20 | $16.55 | $16.61 | 326,300 |
| 2021-08-19 | $16.00 | $16.06 | 620,500 |
| 2021-08-18 | $15.42 | $15.48 | 571,000 |
| 2021-08-17 | $15.93 | $15.99 | 175,800 |
| 2021-08-16 | $16.21 | $16.27 | 115,500 |
| 2021-08-13 | $16.84 | $16.90 | 132,900 |
| 2021-08-12 | $16.75 | $16.81 | 186,400 |
| 2021-08-11 | $17.25 | $17.32 | 91,600 |
| 2021-08-10 | $17.66 | $17.73 | 103,900 |
| 2021-08-09 | $17.14 | $17.21 | 113,500 |
| 2021-08-06 | $16.75 | $16.81 | 133,500 |
| 2021-08-05 | $16.68 | $16.74 | 159,200 |
| 2021-08-04 | $16.70 | $16.76 | 85,000 |
| 2021-08-03 | $16.58 | $16.64 | 125,400 |
| 2021-08-02 | $16.84 | $16.90 | 114,800 |
| 2021-07-30 | $16.46 | $16.52 | 252,700 |
| 2021-07-29 | $17.19 | $17.26 | 220,700 |
| 2021-07-28 | $17.13 | $17.20 | 168,200 |
| 2021-07-27 | $17.15 | $17.22 | 346,100 |
| 2021-07-26 | $17.23 | $17.30 | 276,300 |
| 2021-07-23 | $16.69 | $16.75 | 57,300 |
| 2021-07-22 | $16.74 | $16.80 | 71,900 |
| 2021-07-21 | $16.66 | $16.72 | 123,300 |
| 2021-07-20 | $16.53 | $16.59 | 216,500 |
| 2021-07-19 | $16.56 | $16.62 | 736,100 |
| 2021-07-16 | $17.03 | $17.09 | 149,300 |
| 2021-07-15 | $16.72 | $16.78 | 273,500 |
| 2021-07-14 | $17.18 | $17.25 | 342,500 |
| 2021-07-13 | $16.88 | $16.94 | 251,200 |
| 2021-07-12 | $16.63 | $16.69 | 103,500 |
| 2021-07-09 | $16.40 | $16.46 | 12,700 |
| 2021-07-08 | $16.31 | $16.37 | 95,900 |
| 2021-07-07 | $16.49 | $16.55 | 82,400 |
| 2021-07-06 | $16.34 | $16.40 | 83,000 |
| 2021-07-02 | $16.81 | $16.87 | 232,000 |
| 2021-07-01 | $16.84 | $16.90 | 145,200 |
| 2021-06-30 | $17.10 | $17.16 | 143,600 |
| 2021-06-29 | $17.38 | $17.45 | 110,900 |
| 2021-06-28 | $17.29 | $17.36 | 97,100 |
| 2021-06-25 | $17.12 | $17.18 | 151,700 |
| 2021-06-24 | $17.79 | $17.86 | 101,500 |
| 2021-06-23 | $17.27 | $17.34 | 158,600 |
| 2021-06-22 | $17.24 | $17.31 | 125,400 |
| 2021-06-21 | $17.12 | $17.18 | 145,400 |
| 2021-06-18 | $16.52 | $16.58 | 199,900 |
| 2021-06-17 | $16.44 | $16.50 | 261,700 |
| 2021-06-16 | $16.33 | $16.39 | 173,700 |
| 2021-06-15 | $16.32 | $16.38 | 113,300 |
| 2021-06-14 | $16.38 | $16.44 | 55,300 |
| 2021-06-11 | $16.39 | $16.45 | 120,500 |
| 2021-06-10 | $16.83 | $16.89 | 89,800 |
| 2021-06-09 | $16.59 | $16.65 | 282,900 |
| 2021-06-08 | $16.53 | $16.59 | 318,700 |
| 2021-06-07 | $16.97 | $17.03 | 128,000 |
| 2021-06-04 | $17.24 | $17.31 | 139,300 |
| 2021-06-03 | $16.66 | $16.72 | 46,300 |
| 2021-06-02 | $17.24 | $17.31 | 194,100 |
| 2021-06-01 | $17.27 | $17.34 | 353,600 |
| 2021-05-28 | $16.97 | $17.03 | 178,900 |
| 2021-05-27 | $16.73 | $16.79 | 127,900 |
| 2021-05-26 | $16.62 | $16.68 | 328,600 |
| 2021-05-25 | $16.46 | $16.52 | 306,400 |
| 2021-05-24 | $16.68 | $16.74 | 353,900 |
| 2021-05-21 | $16.14 | $16.20 | 359,600 |
| 2021-05-20 | $15.73 | $15.79 | 157,600 |
| 2021-05-19 | $15.45 | $15.51 | 169,800 |
| 2021-05-18 | $16.07 | $16.13 | 436,800 |
| 2021-05-17 | $16.02 | $16.08 | 94,900 |
| 2021-05-14 | $16.24 | $16.30 | 143,400 |
| 2021-05-13 | $16.04 | $16.10 | 119,800 |
| 2021-05-12 | $15.90 | $15.96 | 80,200 |
| 2021-05-11 | $16.60 | $16.66 | 97,600 |
| 2021-05-10 | $16.78 | $16.84 | 311,900 |
| 2021-05-07 | $16.86 | $16.92 | 591,200 |
| 2021-05-06 | $16.40 | $16.46 | 251,200 |
| 2021-05-05 | $15.91 | $15.97 | 576,200 |
| 2021-05-04 | $15.07 | $15.13 | 116,500 |
| 2021-05-03 | $14.96 | $15.02 | 1,492,200 |
| 2021-04-30 | $14.73 | $14.79 | 187,200 |
| 2021-04-29 | $14.94 | $15.00 | 102,600 |
| 2021-04-28 | $14.81 | $14.81 | 290,000 |
| 2021-04-27 | $14.47 | $14.47 | 244,800 |
| 2021-04-26 | $14.70 | $14.70 | 172,100 |
| 2021-04-23 | $14.65 | $14.65 | 140,800 |
| 2021-04-22 | $14.75 | $14.75 | 1,211,600 |
| 2021-04-21 | $14.58 | $14.58 | 53,400 |
| 2021-04-20 | $14.54 | $14.54 | 1,041,400 |
| 2021-04-19 | $14.42 | $14.42 | 609,300 |
| 2021-04-16 | $14.15 | $14.15 | 1,657,600 |
| 2021-04-15 | $14.00 | $14.00 | 1,183,700 |
| 2021-04-14 | $13.86 | $13.86 | 554,400 |
| 2021-04-13 | $13.58 | $13.58 | 151,200 |
| 2021-04-12 | $13.44 | $13.44 | 648,900 |
| 2021-04-09 | $13.57 | $13.57 | 52,100 |
| 2021-04-08 | $13.71 | $13.71 | 292,900 |
| 2021-04-07 | $13.31 | $13.31 | 188,200 |
| 2021-04-06 | $13.64 | $13.64 | 298,600 |
| 2021-04-05 | $13.50 | $13.50 | 445,700 |
| 2021-04-01 | $13.05 | $13.05 | 552,500 |
| 2021-03-31 | $13.00 | $13.00 | 202,800 |
| 2021-03-30 | $12.70 | $12.70 | 180,300 |
| 2021-03-29 | $12.63 | $12.63 | 154,600 |
| 2021-03-26 | $12.60 | $12.60 | 215,800 |
| 2021-03-25 | $12.67 | $12.67 | 143,600 |
| 2021-03-24 | $12.11 | $12.11 | 292,700 |
| 2021-03-23 | $12.89 | $12.89 | 512,600 |
| 2021-03-22 | $12.59 | $12.59 | 103,200 |
| 2021-03-19 | $12.88 | $12.88 | 306,900 |
| 2021-03-18 | $13.00 | $13.00 | 175,000 |
| 2021-03-17 | $13.26 | $13.26 | 205,000 |
| 2021-03-16 | $12.61 | $12.61 | 113,400 |
| 2021-03-15 | $12.70 | $12.70 | 534,900 |
| 2021-03-12 | $12.99 | $12.99 | 358,500 |
| 2021-03-11 | $13.44 | $13.44 | 165,300 |
| 2021-03-10 | $12.60 | $12.60 | 160,300 |
| 2021-03-09 | $12.13 | $12.13 | 857,800 |