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
- 1999-06-16 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 | $10.01 | $10.01 | 4,080 |
| 2021-12-30 | $9.75 | $9.75 | 0 |
| 2021-12-29 | $9.75 | $9.75 | 0 |
| 2021-12-28 | $9.75 | $9.75 | 1,080 |
| 2021-12-27 | $9.65 | $9.65 | 480 |
| 2021-12-23 | $9.58 | $9.58 | 0 |
| 2021-12-22 | $9.58 | $9.58 | 240 |
| 2021-12-21 | $9.09 | $9.09 | 1,440 |
| 2021-12-20 | $8.71 | $8.71 | 600 |
| 2021-12-17 | $9.43 | $9.43 | 1,800 |
| 2021-12-16 | $8.95 | $8.95 | 360 |
| 2021-12-15 | $8.66 | $8.66 | 0 |
| 2021-12-14 | $8.66 | $8.66 | 0 |
| 2021-12-13 | $8.66 | $8.66 | 120 |
| 2021-12-10 | $9.17 | $9.17 | 0 |
| 2021-12-09 | $9.17 | $9.17 | 1,800 |
| 2021-12-08 | $9.35 | $9.35 | 360 |
| 2021-12-07 | $9.16 | $9.16 | 120 |
| 2021-12-06 | $8.81 | $8.81 | 1,920 |
| 2021-12-03 | $8.52 | $8.52 | 840 |
| 2021-12-02 | $8.50 | $8.50 | 0 |
| 2021-12-01 | $8.50 | $8.50 | 8,880 |
| 2021-11-30 | $9.16 | $9.16 | 0 |
| 2021-11-29 | $9.16 | $9.16 | 0 |
| 2021-11-26 | $9.16 | $9.16 | 4,320 |
| 2021-11-24 | $10.39 | $10.39 | 0 |
| 2021-11-23 | $10.39 | $10.39 | 0 |
| 2021-11-22 | $10.39 | $10.39 | 240 |
| 2021-11-19 | $10.58 | $10.58 | 120 |
| 2021-11-18 | $11.15 | $11.15 | 480 |
| 2021-11-17 | $11.21 | $11.21 | 480 |
| 2021-11-16 | $11.41 | $11.41 | 3,720 |
| 2021-11-15 | $11.73 | $11.73 | 120 |
| 2021-11-12 | $12.00 | $12.00 | 0 |
| 2021-11-11 | $12.00 | $12.00 | 2,280 |
| 2021-11-10 | $11.71 | $11.71 | 6,000 |
| 2021-11-09 | $11.50 | $11.50 | 0 |
| 2021-11-08 | $11.50 | $11.50 | 0 |
| 2021-11-05 | $11.50 | $11.50 | 240 |
| 2021-11-04 | $10.98 | $10.98 | 600 |
| 2021-11-03 | $11.29 | $11.29 | 840 |
| 2021-11-02 | $11.16 | $11.16 | 0 |
| 2021-11-01 | $11.16 | $11.16 | 1,680 |
| 2021-10-29 | $10.91 | $10.91 | 0 |
| 2021-10-28 | $10.91 | $10.91 | 1,320 |
| 2021-10-27 | $10.83 | $10.83 | 360 |
| 2021-10-26 | $10.83 | $10.83 | 240 |
| 2021-10-25 | $11.08 | $11.08 | 600 |
| 2021-10-22 | $11.53 | $11.53 | 0 |
| 2021-10-21 | $11.53 | $11.53 | 0 |
| 2021-10-20 | $11.53 | $11.53 | 0 |
| 2021-10-19 | $11.53 | $11.53 | 0 |
| 2021-10-18 | $11.53 | $11.53 | 480 |
| 2021-10-15 | $11.84 | $11.84 | 480 |
| 2021-10-14 | $11.47 | $11.47 | 0 |
| 2021-10-13 | $11.47 | $11.47 | 0 |
| 2021-10-12 | $11.47 | $11.47 | 0 |
| 2021-10-11 | $11.47 | $11.47 | 0 |
| 2021-10-08 | $11.47 | $11.47 | 120 |
| 2021-10-07 | $12.30 | $12.30 | 0 |
| 2021-10-06 | $12.30 | $12.30 | 0 |
| 2021-10-05 | $12.30 | $12.30 | 0 |
| 2021-10-04 | $12.30 | $12.30 | 0 |
| 2021-10-01 | $12.30 | $12.30 | 1,560 |
| 2021-09-30 | $11.83 | $11.83 | 240 |
| 2021-09-29 | $11.80 | $11.80 | 240 |
| 2021-09-28 | $11.85 | $11.85 | 1,200 |
| 2021-09-27 | $11.08 | $11.08 | 0 |
| 2021-09-24 | $11.08 | $11.08 | 0 |
| 2021-09-23 | $11.08 | $11.08 | 0 |
| 2021-09-22 | $11.08 | $11.08 | 0 |
| 2021-09-21 | $11.08 | $11.08 | 120 |
| 2021-09-20 | $11.25 | $11.25 | 840 |
| 2021-09-17 | $10.71 | $10.71 | 0 |
| 2021-09-16 | $10.71 | $10.71 | 0 |
| 2021-09-15 | $10.71 | $10.71 | 0 |
| 2021-09-14 | $10.71 | $10.71 | 2,280 |
| 2021-09-13 | $11.16 | $11.16 | 1,560 |
| 2021-09-10 | $10.96 | $10.96 | 0 |
| 2021-09-09 | $10.96 | $10.96 | 0 |
| 2021-09-08 | $10.96 | $10.96 | 0 |
| 2021-09-07 | $10.96 | $10.96 | 0 |
| 2021-09-03 | $10.96 | $10.96 | 0 |
| 2021-09-02 | $10.96 | $10.96 | 0 |
| 2021-09-01 | $10.96 | $10.96 | 0 |
| 2021-08-31 | $10.96 | $10.96 | 0 |
| 2021-08-30 | $10.96 | $10.96 | 0 |
| 2021-08-27 | $10.96 | $10.96 | 0 |
| 2021-08-26 | $10.96 | $10.96 | 0 |
| 2021-08-25 | $10.96 | $10.96 | 840 |
| 2021-08-24 | $10.75 | $10.75 | 0 |
| 2021-08-23 | $10.75 | $10.75 | 0 |
| 2021-08-20 | $10.75 | $10.75 | 0 |
| 2021-08-19 | $10.75 | $10.75 | 120 |
| 2021-08-18 | $11.05 | $11.05 | 0 |
| 2021-08-17 | $11.05 | $11.05 | 480 |
| 2021-08-16 | $11.92 | $11.92 | 0 |
| 2021-08-13 | $11.92 | $11.92 | 0 |
| 2021-08-12 | $11.92 | $11.92 | 0 |
| 2021-08-11 | $11.92 | $11.92 | 0 |
| 2021-08-10 | $11.92 | $11.92 | 1,680 |
| 2021-08-09 | $11.67 | $11.67 | 240 |
| 2021-08-06 | $13.33 | $13.33 | 0 |
| 2021-08-05 | $13.33 | $13.33 | 0 |
| 2021-08-04 | $13.33 | $13.33 | 120 |
| 2021-08-03 | $14.21 | $14.21 | 0 |
| 2021-08-02 | $14.21 | $14.21 | 120 |
| 2021-07-30 | $14.38 | $14.38 | 240 |
| 2021-07-29 | $15.79 | $15.79 | 0 |
| 2021-07-28 | $15.79 | $15.79 | 0 |
| 2021-07-27 | $15.79 | $15.79 | 0 |
| 2021-07-26 | $15.79 | $15.79 | 0 |
| 2021-07-23 | $15.79 | $15.79 | 0 |
| 2021-07-22 | $15.79 | $15.79 | 120 |
| 2021-07-21 | $15.79 | $15.79 | 480 |
| 2021-07-20 | $14.63 | $14.63 | 120 |
| 2021-07-19 | $14.63 | $14.63 | 1,440 |
| 2021-07-16 | $15.72 | $15.72 | 240 |
| 2021-07-15 | $15.01 | $15.01 | 480 |
| 2021-07-14 | $15.58 | $15.58 | 0 |
| 2021-07-13 | $15.58 | $15.58 | 0 |
| 2021-07-12 | $15.58 | $15.58 | 0 |
| 2021-07-09 | $15.58 | $15.58 | 120 |
| 2021-07-08 | $14.68 | $14.68 | 240 |
| 2021-07-07 | $14.51 | $14.51 | 0 |
| 2021-07-06 | $14.51 | $14.51 | 1,320 |
| 2021-07-02 | $13.58 | $13.58 | 0 |
| 2021-07-01 | $13.58 | $13.58 | 0 |
| 2021-06-30 | $13.58 | $13.58 | 120 |
| 2021-06-29 | $14.63 | $14.63 | 0 |
| 2021-06-28 | $14.63 | $14.63 | 0 |
| 2021-06-25 | $14.63 | $14.63 | 960 |
| 2021-06-24 | $14.59 | $14.59 | 0 |
| 2021-06-23 | $14.59 | $14.59 | 0 |
| 2021-06-22 | $14.59 | $14.59 | 4,320 |
| 2021-06-21 | $14.77 | $14.77 | 1,440 |
| 2021-06-18 | $14.92 | $14.92 | 120 |
| 2021-06-17 | $15.96 | $15.96 | 120 |
| 2021-06-16 | $16.80 | $16.80 | 0 |
| 2021-06-15 | $16.80 | $16.80 | 0 |
| 2021-06-14 | $16.80 | $16.80 | 1,200 |
| 2021-06-11 | $15.31 | $15.31 | 1,680 |
| 2021-06-10 | $14.53 | $14.53 | 0 |
| 2021-06-09 | $14.53 | $14.53 | 0 |
| 2021-06-08 | $14.53 | $14.53 | 0 |
| 2021-06-07 | $14.53 | $14.53 | 0 |
| 2021-06-04 | $14.53 | $14.53 | 0 |
| 2021-06-03 | $14.53 | $14.53 | 0 |
| 2021-06-02 | $14.53 | $14.53 | 1,560 |
| 2021-06-01 | $13.58 | $13.58 | 0 |
| 2021-05-28 | $13.58 | $13.58 | 0 |
| 2021-05-27 | $13.58 | $13.58 | 0 |
| 2021-05-26 | $13.58 | $13.58 | 0 |
| 2021-05-25 | $13.58 | $13.58 | 0 |
| 2021-05-24 | $13.58 | $13.58 | 360 |
| 2021-05-21 | $13.46 | $13.46 | 0 |
| 2021-05-20 | $13.46 | $13.46 | 0 |
| 2021-05-19 | $13.46 | $13.46 | 0 |
| 2021-05-18 | $13.46 | $13.46 | 0 |
| 2021-05-17 | $13.46 | $13.46 | 0 |
| 2021-05-14 | $13.46 | $13.46 | 0 |
| 2021-05-13 | $13.46 | $13.46 | 840 |
| 2021-05-12 | $12.96 | $12.96 | 0 |
| 2021-05-11 | $12.96 | $12.96 | 480 |
| 2021-05-10 | $13.83 | $13.83 | 0 |
| 2021-05-07 | $13.83 | $13.83 | 0 |
| 2021-05-06 | $13.83 | $13.83 | 360 |
| 2021-05-05 | $14.58 | $14.58 | 0 |
| 2021-05-04 | $14.58 | $14.58 | 5,280 |
| 2021-05-03 | $14.58 | $14.58 | 0 |
| 2021-04-30 | $14.58 | $14.58 | 0 |
| 2021-04-29 | $14.58 | $14.58 | 240 |
| 2021-04-28 | $14.06 | $14.06 | 0 |
| 2021-04-27 | $14.06 | $14.06 | 480 |
| 2021-04-26 | $14.33 | $14.33 | 240 |
| 2021-04-23 | $13.78 | $13.78 | 0 |
| 2021-04-22 | $13.78 | $13.78 | 0 |
| 2021-04-21 | $13.78 | $13.78 | 0 |
| 2021-04-20 | $13.78 | $13.78 | 240 |
| 2021-04-19 | $14.20 | $14.20 | 1,440 |
| 2021-04-16 | $14.22 | $14.22 | 0 |
| 2021-04-15 | $14.22 | $14.22 | 240 |
| 2021-04-14 | $14.40 | $14.40 | 1,200 |
| 2021-04-13 | $14.67 | $14.67 | 480 |
| 2021-04-12 | $15.28 | $15.28 | 0 |
| 2021-04-09 | $15.28 | $15.28 | 240 |
| 2021-04-08 | $15.04 | $15.04 | 240 |
| 2021-04-07 | $15.37 | $15.37 | 0 |
| 2021-04-06 | $15.37 | $15.37 | 480 |
| 2021-04-05 | $14.93 | $14.93 | 360 |
| 2021-04-01 | $15.08 | $15.08 | 240 |
| 2021-03-31 | $15.08 | $15.08 | 0 |
| 2021-03-30 | $15.08 | $15.08 | 1,200 |
| 2021-03-29 | $14.68 | $14.68 | 1,080 |
| 2021-03-26 | $14.26 | $14.26 | 0 |
| 2021-03-25 | $14.26 | $14.26 | 1,680 |
| 2021-03-24 | $14.29 | $14.29 | 0 |
| 2021-03-23 | $14.29 | $14.29 | 1,800 |
| 2021-03-22 | $15.28 | $15.28 | 0 |
| 2021-03-19 | $15.28 | $15.28 | 1,080 |
| 2021-03-18 | $15.76 | $15.76 | 960 |
| 2021-03-17 | $15.45 | $15.45 | 840 |
| 2021-03-16 | $14.67 | $14.67 | 1,080 |
| 2021-03-15 | $15.33 | $15.33 | 1,920 |
| 2021-03-12 | $15.42 | $15.42 | 1,920 |
| 2021-03-11 | $14.02 | $14.02 | 2,520 |
| 2021-03-10 | $13.33 | $13.33 | 0 |
| 2021-03-09 | $13.33 | $13.33 | 0 |
| 2021-03-08 | $13.33 | $13.33 | 720 |
| 2021-03-05 | $12.83 | $12.83 | 360 |
| 2021-03-04 | $12.83 | $12.83 | 2,040 |
| 2021-03-03 | $12.71 | $12.71 | 120 |
| 2021-03-02 | $13.17 | $13.17 | 4,800 |
| 2021-03-01 | $13.93 | $13.93 | 0 |
| 2021-02-26 | $13.93 | $13.93 | 0 |
| 2021-02-25 | $13.93 | $13.93 | 240 |
| 2021-02-24 | $14.17 | $14.17 | 9,120 |
| 2021-02-23 | $12.85 | $12.85 | 600 |
| 2021-02-22 | $13.80 | $13.80 | 0 |
| 2021-02-19 | $13.80 | $13.80 | 3,480 |
| 2021-02-18 | $13.79 | $13.79 | 2,040 |
| 2021-02-17 | $13.88 | $13.88 | 2,040 |
| 2021-02-16 | $13.42 | $13.42 | 2,040 |
| 2021-02-12 | $13.17 | $13.17 | 1,920 |
| 2021-02-11 | $13.92 | $13.92 | 240 |
| 2021-02-10 | $12.96 | $12.96 | 3,720 |
| 2021-02-09 | $11.97 | $11.97 | 480 |
| 2021-02-08 | $11.84 | $11.84 | 720 |
| 2021-02-05 | $11.38 | $11.38 | 0 |
| 2021-02-04 | $11.38 | $11.38 | 600 |
| 2021-02-03 | $10.23 | $10.23 | 0 |
| 2021-02-02 | $10.23 | $10.23 | 5,040 |
| 2021-02-01 | $10.15 | $10.15 | 240 |
| 2021-01-29 | $10.93 | $10.93 | 0 |
| 2021-01-28 | $10.93 | $10.93 | 480 |
| 2021-01-27 | $11.55 | $11.55 | 0 |
| 2021-01-26 | $11.55 | $11.55 | 600 |
| 2021-01-25 | $11.96 | $11.96 | 240 |
| 2021-01-22 | $11.76 | $11.76 | 1,080 |
| 2021-01-21 | $11.88 | $11.88 | 0 |
| 2021-01-20 | $11.88 | $11.88 | 360 |
| 2021-01-19 | $11.71 | $11.71 | 0 |
| 2021-01-15 | $11.71 | $11.71 | 120 |
| 2021-01-14 | $11.92 | $11.92 | 360 |
| 2021-01-13 | $11.00 | $11.00 | 1,800 |
| 2021-01-12 | $10.55 | $10.55 | 0 |
| 2021-01-11 | $10.55 | $10.55 | 120 |
| 2021-01-08 | $10.55 | $10.55 | 840 |
| 2021-01-07 | $10.43 | $10.43 | 1,680 |
| 2021-01-06 | $10.81 | $10.81 | 1,680 |
| 2021-01-05 | $10.13 | $10.13 | 360 |
| 2021-01-04 | $11.06 | $11.06 | 0 |