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
- 2009-05-07 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 | $8.75 | $8.75 | 29,212 |
| 2021-12-30 | $9.00 | $9.00 | 31,856 |
| 2021-12-29 | $9.25 | $9.25 | 21,916 |
| 2021-12-28 | $9.00 | $9.00 | 35,420 |
| 2021-12-27 | $8.75 | $8.75 | 14,480 |
| 2021-12-23 | $9.00 | $9.00 | 12,108 |
| 2021-12-22 | $8.75 | $8.75 | 13,640 |
| 2021-12-21 | $9.25 | $9.25 | 31,556 |
| 2021-12-20 | $8.75 | $8.75 | 15,716 |
| 2021-12-17 | $8.25 | $8.25 | 25,424 |
| 2021-12-16 | $8.25 | $8.25 | 22,656 |
| 2021-12-15 | $8.00 | $8.00 | 40,672 |
| 2021-12-14 | $8.25 | $8.25 | 20,672 |
| 2021-12-13 | $8.75 | $8.75 | 18,328 |
| 2021-12-10 | $9.00 | $9.00 | 8,916 |
| 2021-12-09 | $9.25 | $9.25 | 10,672 |
| 2021-12-08 | $9.75 | $9.75 | 13,812 |
| 2021-12-07 | $9.25 | $9.25 | 22,668 |
| 2021-12-06 | $8.75 | $8.75 | 80,452 |
| 2021-12-03 | $9.00 | $9.00 | 28,928 |
| 2021-12-02 | $9.50 | $9.50 | 58,408 |
| 2021-12-01 | $9.75 | $9.75 | 22,272 |
| 2021-11-30 | $10.25 | $10.25 | 28,664 |
| 2021-11-29 | $10.25 | $10.25 | 8,644 |
| 2021-11-26 | $10.25 | $10.25 | 28,944 |
| 2021-11-24 | $10.50 | $10.50 | 13,332 |
| 2021-11-23 | $10.25 | $10.25 | 26,168 |
| 2021-11-22 | $10.75 | $10.75 | 17,500 |
| 2021-11-19 | $11.00 | $11.00 | 21,216 |
| 2021-11-18 | $11.50 | $11.50 | 17,656 |
| 2021-11-17 | $12.00 | $12.00 | 18,988 |
| 2021-11-16 | $12.00 | $12.00 | 18,472 |
| 2021-11-15 | $12.25 | $12.25 | 35,904 |
| 2021-11-12 | $12.25 | $12.25 | 19,856 |
| 2021-11-11 | $12.00 | $12.00 | 41,696 |
| 2021-11-10 | $11.75 | $11.75 | 81,960 |
| 2021-11-09 | $10.50 | $10.50 | 55,640 |
| 2021-11-08 | $10.75 | $10.75 | 44,436 |
| 2021-11-05 | $10.50 | $10.50 | 60,708 |
| 2021-11-04 | $11.25 | $11.25 | 112,908 |
| 2021-11-03 | $11.50 | $11.50 | 32,936 |
| 2021-11-02 | $11.75 | $11.75 | 19,712 |
| 2021-11-01 | $11.50 | $11.50 | 18,264 |
| 2021-10-29 | $11.25 | $11.25 | 27,184 |
| 2021-10-28 | $12.00 | $12.00 | 28,704 |
| 2021-10-27 | $12.50 | $12.50 | 15,196 |
| 2021-10-26 | $12.50 | $12.50 | 21,208 |
| 2021-10-25 | $12.75 | $12.75 | 25,628 |
| 2021-10-22 | $12.50 | $12.50 | 31,820 |
| 2021-10-21 | $12.25 | $12.25 | 12,712 |
| 2021-10-20 | $12.50 | $12.50 | 13,696 |
| 2021-10-19 | $12.25 | $12.25 | 12,912 |
| 2021-10-18 | $12.25 | $12.25 | 18,480 |
| 2021-10-15 | $12.75 | $12.75 | 31,464 |
| 2021-10-14 | $12.50 | $12.50 | 23,452 |
| 2021-10-13 | $12.25 | $12.25 | 36,708 |
| 2021-10-12 | $11.25 | $11.25 | 19,956 |
| 2021-10-11 | $11.00 | $11.00 | 8,328 |
| 2021-10-08 | $11.00 | $11.00 | 18,408 |
| 2021-10-07 | $11.00 | $11.00 | 15,268 |
| 2021-10-06 | $10.75 | $10.75 | 16,008 |
| 2021-10-05 | $10.50 | $10.50 | 18,480 |
| 2021-10-04 | $10.50 | $10.50 | 21,032 |
| 2021-10-01 | $10.50 | $10.50 | 14,872 |
| 2021-09-30 | $10.75 | $10.75 | 13,456 |
| 2021-09-29 | $10.50 | $10.50 | 16,636 |
| 2021-09-28 | $11.00 | $11.00 | 14,068 |
| 2021-09-27 | $11.25 | $11.25 | 16,652 |
| 2021-09-24 | $11.25 | $11.25 | 16,628 |
| 2021-09-23 | $11.25 | $11.25 | 21,672 |
| 2021-09-22 | $11.25 | $11.25 | 36,248 |
| 2021-09-21 | $11.00 | $11.00 | 24,984 |
| 2021-09-20 | $11.00 | $11.00 | 50,656 |
| 2021-09-17 | $12.00 | $12.00 | 29,332 |
| 2021-09-16 | $12.00 | $12.00 | 26,368 |
| 2021-09-15 | $12.25 | $12.25 | 13,200 |
| 2021-09-14 | $12.25 | $12.25 | 44,456 |
| 2021-09-13 | $12.25 | $12.25 | 77,420 |
| 2021-09-10 | $12.75 | $12.75 | 12,260 |
| 2021-09-09 | $12.75 | $12.75 | 11,308 |
| 2021-09-08 | $13.00 | $13.00 | 18,516 |
| 2021-09-07 | $13.25 | $13.25 | 27,916 |
| 2021-09-03 | $13.50 | $13.50 | 51,284 |
| 2021-09-02 | $12.75 | $12.75 | 22,952 |
| 2021-09-01 | $13.50 | $13.50 | 27,416 |
| 2021-08-31 | $13.25 | $13.25 | 21,736 |
| 2021-08-30 | $13.00 | $13.00 | 53,276 |
| 2021-08-27 | $11.75 | $11.75 | 31,384 |
| 2021-08-26 | $11.25 | $11.25 | 14,076 |
| 2021-08-25 | $11.50 | $11.50 | 13,340 |
| 2021-08-24 | $11.75 | $11.75 | 17,672 |
| 2021-08-23 | $11.50 | $11.50 | 21,192 |
| 2021-08-20 | $11.00 | $11.00 | 11,168 |
| 2021-08-19 | $11.00 | $11.00 | 14,572 |
| 2021-08-18 | $11.25 | $11.25 | 27,332 |
| 2021-08-17 | $11.25 | $11.25 | 20,580 |
| 2021-08-16 | $11.75 | $11.75 | 18,864 |
| 2021-08-13 | $12.00 | $12.00 | 17,128 |
| 2021-08-12 | $12.00 | $12.00 | 18,728 |
| 2021-08-11 | $12.50 | $12.50 | 45,004 |
| 2021-08-10 | $11.50 | $11.50 | 22,724 |
| 2021-08-09 | $11.50 | $11.50 | 38,840 |
| 2021-08-06 | $12.25 | $12.25 | 25,752 |
| 2021-08-05 | $12.75 | $12.75 | 12,076 |
| 2021-08-04 | $12.75 | $12.75 | 26,296 |
| 2021-08-03 | $12.75 | $12.75 | 20,224 |
| 2021-08-02 | $13.00 | $13.00 | 13,872 |
| 2021-07-30 | $13.50 | $13.50 | 15,100 |
| 2021-07-29 | $13.25 | $13.25 | 42,508 |
| 2021-07-28 | $13.50 | $13.50 | 6,924 |
| 2021-07-27 | $13.50 | $13.50 | 8,480 |
| 2021-07-26 | $13.75 | $13.75 | 15,596 |
| 2021-07-23 | $14.00 | $14.00 | 14,432 |
| 2021-07-22 | $14.00 | $14.00 | 18,636 |
| 2021-07-21 | $14.00 | $14.00 | 18,228 |
| 2021-07-20 | $13.25 | $13.25 | 36,948 |
| 2021-07-19 | $13.50 | $13.50 | 50,648 |
| 2021-07-16 | $13.25 | $13.25 | 19,308 |
| 2021-07-15 | $14.25 | $14.25 | 14,632 |
| 2021-07-14 | $14.25 | $14.25 | 24,320 |
| 2021-07-13 | $14.75 | $14.75 | 16,940 |
| 2021-07-12 | $14.75 | $14.75 | 11,884 |
| 2021-07-09 | $14.75 | $14.75 | 21,112 |
| 2021-07-08 | $14.00 | $14.00 | 37,860 |
| 2021-07-07 | $14.75 | $14.75 | 26,496 |
| 2021-07-06 | $15.25 | $15.25 | 16,204 |
| 2021-07-02 | $15.25 | $15.25 | 12,760 |
| 2021-07-01 | $15.25 | $15.25 | 15,640 |
| 2021-06-30 | $15.25 | $15.25 | 14,848 |
| 2021-06-29 | $15.50 | $15.50 | 34,636 |
| 2021-06-28 | $15.75 | $15.75 | 25,072 |
| 2021-06-25 | $15.50 | $15.50 | 16,732 |
| 2021-06-24 | $15.75 | $15.75 | 23,664 |
| 2021-06-23 | $16.00 | $16.00 | 47,792 |
| 2021-06-22 | $15.50 | $15.50 | 65,816 |
| 2021-06-21 | $16.25 | $16.25 | 38,780 |
| 2021-06-18 | $17.75 | $17.75 | 53,804 |
| 2021-06-17 | $17.00 | $17.00 | 49,924 |
| 2021-06-16 | $17.50 | $17.50 | 26,844 |
| 2021-06-15 | $18.00 | $18.00 | 29,956 |
| 2021-06-14 | $17.75 | $17.75 | 30,636 |
| 2021-06-11 | $18.00 | $18.00 | 18,912 |
| 2021-06-10 | $17.75 | $17.75 | 38,764 |
| 2021-06-09 | $17.00 | $17.00 | 30,344 |
| 2021-06-08 | $17.25 | $17.25 | 23,008 |
| 2021-06-07 | $17.75 | $17.75 | 23,080 |
| 2021-06-04 | $18.00 | $18.00 | 15,272 |
| 2021-06-03 | $18.00 | $18.00 | 30,436 |
| 2021-06-02 | $18.75 | $18.75 | 17,604 |
| 2021-06-01 | $18.50 | $18.50 | 30,020 |
| 2021-05-28 | $18.50 | $18.50 | 24,092 |
| 2021-05-27 | $17.75 | $17.75 | 34,408 |
| 2021-05-26 | $18.25 | $18.25 | 28,156 |
| 2021-05-25 | $18.75 | $18.75 | 33,380 |
| 2021-05-24 | $19.00 | $19.00 | 23,888 |
| 2021-05-21 | $19.25 | $19.25 | 19,592 |
| 2021-05-20 | $19.25 | $19.25 | 22,776 |
| 2021-05-19 | $19.25 | $19.25 | 23,308 |
| 2021-05-18 | $19.50 | $19.50 | 29,156 |
| 2021-05-17 | $19.25 | $19.25 | 54,164 |
| 2021-05-14 | $17.25 | $17.25 | 31,300 |
| 2021-05-13 | $16.75 | $16.75 | 37,728 |
| 2021-05-12 | $17.75 | $17.75 | 25,244 |
| 2021-05-11 | $18.50 | $18.50 | 40,048 |
| 2021-05-10 | $19.00 | $19.00 | 31,112 |
| 2021-05-07 | $19.50 | $19.50 | 41,860 |
| 2021-05-06 | $20.50 | $20.50 | 66,144 |
| 2021-05-05 | $19.75 | $19.75 | 15,632 |
| 2021-05-04 | $19.50 | $19.50 | 57,112 |
| 2021-05-03 | $19.25 | $19.25 | 41,420 |
| 2021-04-30 | $18.25 | $18.25 | 144,132 |
| 2021-04-29 | $18.75 | $18.75 | 27,580 |
| 2021-04-28 | $18.75 | $18.75 | 42,088 |
| 2021-04-27 | $17.25 | $17.25 | 23,948 |
| 2021-04-26 | $17.50 | $17.50 | 27,780 |
| 2021-04-23 | $17.50 | $17.50 | 21,824 |
| 2021-04-22 | $17.25 | $17.25 | 23,340 |
| 2021-04-21 | $17.50 | $17.50 | 34,368 |
| 2021-04-20 | $17.25 | $17.25 | 35,360 |
| 2021-04-19 | $18.25 | $18.25 | 45,608 |
| 2021-04-16 | $18.00 | $18.00 | 36,120 |
| 2021-04-15 | $17.75 | $17.75 | 55,652 |
| 2021-04-14 | $16.50 | $16.50 | 22,148 |
| 2021-04-13 | $17.00 | $17.00 | 24,576 |
| 2021-04-12 | $17.25 | $17.25 | 24,260 |
| 2021-04-09 | $17.75 | $17.75 | 24,792 |
| 2021-04-08 | $18.50 | $18.50 | 31,540 |
| 2021-04-07 | $17.50 | $17.50 | 15,284 |
| 2021-04-06 | $17.75 | $17.75 | 39,416 |
| 2021-04-05 | $17.00 | $17.00 | 25,204 |
| 2021-04-01 | $17.25 | $17.25 | 36,600 |
| 2021-03-31 | $16.50 | $16.50 | 31,844 |
| 2021-03-30 | $15.25 | $15.25 | 43,156 |
| 2021-03-29 | $15.75 | $15.75 | 30,640 |
| 2021-03-26 | $16.75 | $16.75 | 26,412 |
| 2021-03-25 | $16.00 | $16.00 | 73,928 |
| 2021-03-24 | $17.00 | $17.00 | 36,916 |
| 2021-03-23 | $16.75 | $16.75 | 55,720 |
| 2021-03-22 | $18.75 | $18.75 | 34,368 |
| 2021-03-19 | $19.25 | $19.25 | 26,188 |
| 2021-03-18 | $18.75 | $18.75 | 21,460 |
| 2021-03-17 | $19.00 | $19.00 | 46,372 |
| 2021-03-16 | $18.75 | $18.75 | 40,748 |
| 2021-03-15 | $18.75 | $18.75 | 49,492 |
| 2021-03-12 | $17.75 | $17.75 | 29,348 |
| 2021-03-11 | $17.75 | $17.75 | 52,084 |
| 2021-03-10 | $17.50 | $17.50 | 52,284 |
| 2021-03-09 | $17.50 | $17.50 | 59,344 |
| 2021-03-08 | $16.75 | $16.75 | 92,320 |
| 2021-03-05 | $17.25 | $17.25 | 77,544 |
| 2021-03-04 | $16.50 | $16.50 | 152,896 |
| 2021-03-03 | $19.00 | $19.00 | 53,760 |
| 2021-03-02 | $20.00 | $20.00 | 58,916 |
| 2021-03-01 | $19.00 | $19.00 | 60,228 |
| 2021-02-26 | $19.25 | $19.25 | 69,012 |
| 2021-02-25 | $20.00 | $20.00 | 100,532 |
| 2021-02-24 | $21.25 | $21.25 | 73,100 |
| 2021-02-23 | $21.00 | $21.00 | 190,144 |
| 2021-02-22 | $21.00 | $21.00 | 211,604 |
| 2021-02-19 | $20.75 | $20.75 | 108,476 |
| 2021-02-18 | $20.75 | $20.75 | 119,260 |
| 2021-02-17 | $22.75 | $22.75 | 102,364 |
| 2021-02-16 | $23.75 | $23.75 | 106,732 |
| 2021-02-12 | $24.00 | $24.00 | 112,884 |
| 2021-02-11 | $24.00 | $24.00 | 297,960 |
| 2021-02-10 | $24.25 | $24.25 | 307,792 |
| 2021-02-09 | $22.50 | $22.50 | 117,456 |
| 2021-02-08 | $21.50 | $21.50 | 123,880 |
| 2021-02-05 | $21.75 | $21.75 | 107,964 |
| 2021-02-04 | $20.50 | $20.50 | 151,356 |
| 2021-02-03 | $21.75 | $21.75 | 111,584 |
| 2021-02-02 | $22.50 | $22.50 | 305,304 |
| 2021-02-01 | $25.00 | $25.00 | 893,348 |
| 2021-01-29 | $21.00 | $21.00 | 314,180 |
| 2021-01-28 | $18.00 | $18.00 | 139,216 |
| 2021-01-27 | $15.75 | $15.75 | 93,644 |
| 2021-01-26 | $16.75 | $16.75 | 44,968 |
| 2021-01-25 | $16.50 | $16.50 | 55,588 |
| 2021-01-22 | $17.00 | $17.00 | 39,640 |
| 2021-01-21 | $17.75 | $17.75 | 67,056 |
| 2021-01-20 | $17.50 | $17.50 | 44,408 |
| 2021-01-19 | $17.00 | $17.00 | 66,320 |
| 2021-01-15 | $16.00 | $16.00 | 148,308 |
| 2021-01-14 | $17.50 | $17.50 | 84,552 |
| 2021-01-13 | $18.25 | $18.25 | 54,424 |
| 2021-01-12 | $18.25 | $18.25 | 41,868 |
| 2021-01-11 | $19.00 | $19.00 | 49,224 |
| 2021-01-08 | $18.75 | $18.75 | 99,476 |
| 2021-01-07 | $20.00 | $20.00 | 53,568 |
| 2021-01-06 | $20.25 | $20.25 | 48,556 |
| 2021-01-05 | $20.50 | $20.50 | 63,900 |
| 2021-01-04 | $20.75 | $20.75 | 129,664 |