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
- 2019-01-09 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 |
|---|---|---|---|
| 2021-12-31 | $10.99 | $10.99 | 1,614 |
| 2021-12-30 | $10.99 | $10.99 | 2,423 |
| 2021-12-29 | $11.00 | $11.00 | 10,006 |
| 2021-12-28 | $10.90 | $10.90 | 2,600 |
| 2021-12-27 | $10.90 | $10.90 | 4,166 |
| 2021-12-23 | $10.90 | $10.90 | 2,002 |
| 2021-12-22 | $10.98 | $10.98 | 7,933 |
| 2021-12-21 | $10.85 | $10.85 | 4,097 |
| 2021-12-20 | $10.99 | $10.99 | 3,200 |
| 2021-12-17 | $11.05 | $11.05 | 16,914 |
| 2021-12-16 | $10.79 | $10.79 | 4,061 |
| 2021-12-15 | $10.82 | $10.82 | 445 |
| 2021-12-14 | $10.80 | $10.80 | 1,339 |
| 2021-12-13 | $10.71 | $10.71 | 12,056 |
| 2021-12-10 | $10.84 | $10.84 | 2,480 |
| 2021-12-09 | $10.80 | $10.80 | 2,670 |
| 2021-12-08 | $10.84 | $10.84 | 6,685 |
| 2021-12-07 | $10.80 | $10.80 | 7,156 |
| 2021-12-06 | $10.89 | $10.89 | 4,514 |
| 2021-12-03 | $10.77 | $10.77 | 1,319 |
| 2021-12-02 | $10.76 | $10.76 | 5,324 |
| 2021-12-01 | $10.80 | $10.80 | 1,702 |
| 2021-11-30 | $10.80 | $10.80 | 2,052 |
| 2021-11-29 | $10.76 | $10.76 | 15,238 |
| 2021-11-26 | $10.91 | $10.91 | 0 |
| 2021-11-24 | $10.91 | $10.91 | 9,413 |
| 2021-11-23 | $11.01 | $11.01 | 5,964 |
| 2021-11-22 | $11.05 | $11.05 | 6,570 |
| 2021-11-19 | $11.07 | $11.07 | 3,134 |
| 2021-11-18 | $11.06 | $11.06 | 11,825 |
| 2021-11-17 | $11.11 | $11.11 | 8,315 |
| 2021-11-16 | $11.20 | $11.20 | 3,163 |
| 2021-11-15 | $11.18 | $11.18 | 12,849 |
| 2021-11-12 | $11.21 | $11.21 | 3,635 |
| 2021-11-11 | $11.18 | $11.18 | 13,800 |
| 2021-11-10 | $11.20 | $11.20 | 6,184 |
| 2021-11-09 | $11.20 | $11.20 | 7,837 |
| 2021-11-08 | $11.22 | $11.22 | 17,868 |
| 2021-11-05 | $11.18 | $11.18 | 7,979 |
| 2021-11-04 | $11.19 | $11.19 | 1,173 |
| 2021-11-03 | $11.17 | $11.17 | 8,029 |
| 2021-11-02 | $11.18 | $11.18 | 10,304 |
| 2021-11-01 | $11.14 | $11.14 | 6,688 |
| 2021-10-29 | $11.12 | $11.12 | 3,581 |
| 2021-10-28 | $11.12 | $11.12 | 1,220 |
| 2021-10-27 | $11.11 | $11.11 | 2,775 |
| 2021-10-26 | $11.21 | $11.21 | 3,414 |
| 2021-10-25 | $11.11 | $11.11 | 1,014 |
| 2021-10-22 | $11.10 | $11.10 | 6,795 |
| 2021-10-21 | $11.08 | $11.08 | 10,621 |
| 2021-10-20 | $11.08 | $11.08 | 6,116 |
| 2021-10-19 | $11.06 | $11.06 | 514 |
| 2021-10-18 | $11.06 | $11.06 | 6,558 |
| 2021-10-15 | $11.05 | $11.05 | 2,360 |
| 2021-10-14 | $11.03 | $11.03 | 2,932 |
| 2021-10-13 | $11.02 | $11.02 | 7,034 |
| 2021-10-12 | $11.02 | $11.02 | 1,850 |
| 2021-10-11 | $11.03 | $11.03 | 2,094 |
| 2021-10-08 | $11.05 | $11.05 | 48,469 |
| 2021-10-07 | $10.99 | $10.99 | 19,212 |
| 2021-10-06 | $10.99 | $10.99 | 7,037 |
| 2021-10-05 | $10.99 | $10.99 | 15,037 |
| 2021-10-04 | $10.95 | $10.95 | 3,302 |
| 2021-10-01 | $10.91 | $10.91 | 23,925 |
| 2021-09-30 | $10.92 | $10.92 | 7,194 |
| 2021-09-29 | $10.91 | $10.91 | 21,187 |
| 2021-09-28 | $10.88 | $10.88 | 7,669 |
| 2021-09-27 | $10.86 | $10.86 | 7,897 |
| 2021-09-24 | $10.86 | $10.86 | 8,623 |
| 2021-09-23 | $10.80 | $10.80 | 34,119 |
| 2021-09-22 | $10.77 | $10.77 | 10,313 |
| 2021-09-21 | $10.76 | $10.76 | 9,303 |
| 2021-09-20 | $10.76 | $10.76 | 15,480 |
| 2021-09-17 | $10.80 | $10.80 | 12,170 |
| 2021-09-16 | $10.86 | $10.86 | 18,490 |
| 2021-09-15 | $10.90 | $10.90 | 8,735 |
| 2021-09-14 | $10.88 | $10.88 | 8,023 |
| 2021-09-13 | $10.90 | $10.90 | 4,979 |
| 2021-09-10 | $10.92 | $10.92 | 4,047 |
| 2021-09-09 | $10.86 | $10.86 | 1,475 |
| 2021-09-08 | $10.93 | $10.93 | 3,246 |
| 2021-09-07 | $10.90 | $10.90 | 5,679 |
| 2021-09-03 | $10.95 | $10.95 | 12,529 |
| 2021-09-02 | $10.96 | $10.96 | 20,028 |
| 2021-09-01 | $10.95 | $10.95 | 9,207 |
| 2021-08-31 | $10.94 | $10.94 | 6,398 |
| 2021-08-30 | $10.96 | $10.96 | 29,384 |
| 2021-08-27 | $10.95 | $10.95 | 20,769 |
| 2021-08-26 | $10.95 | $10.95 | 14,733 |
| 2021-08-25 | $10.94 | $10.94 | 8,771 |
| 2021-08-24 | $10.95 | $10.95 | 8,843 |
| 2021-08-23 | $10.97 | $10.97 | 24,806 |
| 2021-08-20 | $10.90 | $10.90 | 5,464 |
| 2021-08-19 | $10.82 | $10.82 | 12,817 |
| 2021-08-18 | $10.76 | $10.76 | 13,610 |
| 2021-08-17 | $10.74 | $10.74 | 17,865 |
| 2021-08-16 | $10.76 | $10.76 | 15,797 |
| 2021-08-13 | $10.74 | $10.74 | 26,424 |
| 2021-08-12 | $10.70 | $10.70 | 19,789 |
| 2021-08-11 | $10.69 | $10.69 | 26,599 |
| 2021-08-10 | $10.62 | $10.62 | 31,571 |
| 2021-08-09 | $10.67 | $10.67 | 20,521 |
| 2021-08-06 | $10.66 | $10.66 | 10,914 |
| 2021-08-05 | $10.56 | $10.56 | 31,813 |
| 2021-08-04 | $10.59 | $10.59 | 26,840 |
| 2021-08-03 | $10.61 | $10.61 | 45,124 |
| 2021-08-02 | $10.70 | $10.70 | 30,825 |
| 2021-07-30 | $10.69 | $10.69 | 28,716 |
| 2021-07-29 | $10.67 | $10.67 | 24,290 |
| 2021-07-28 | $10.64 | $10.64 | 42,534 |
| 2021-07-27 | $10.70 | $10.70 | 49,552 |
| 2021-07-26 | $10.96 | $10.96 | 54,661 |
| 2021-07-23 | $11.02 | $11.02 | 85,158 |
| 2021-07-22 | $11.07 | $11.07 | 33,787 |
| 2021-07-21 | $11.11 | $11.11 | 42,035 |
| 2021-07-20 | $11.06 | $11.06 | 15,405 |
| 2021-07-19 | $11.05 | $11.05 | 29,761 |
| 2021-07-16 | $11.10 | $11.10 | 86,163 |
| 2021-07-15 | $11.15 | $11.15 | 479,199 |
| 2021-07-14 | $15.72 | $15.72 | 815 |
| 2021-07-13 | $15.47 | $15.47 | 874 |
| 2021-07-12 | $15.51 | $15.51 | 643 |
| 2021-07-09 | $15.90 | $15.90 | 583 |
| 2021-07-08 | $15.00 | $15.00 | 1,110 |
| 2021-07-07 | $15.98 | $15.98 | 6,020 |
| 2021-07-06 | $15.00 | $15.00 | 2,415 |
| 2021-07-02 | $15.00 | $15.00 | 0 |
| 2021-07-01 | $15.00 | $15.00 | 1,698 |
| 2021-06-30 | $15.03 | $15.03 | 11,977 |
| 2021-06-29 | $14.99 | $14.99 | 0 |
| 2021-06-28 | $14.99 | $14.99 | 0 |
| 2021-06-25 | $14.99 | $14.99 | 6,499 |
| 2021-06-24 | $14.48 | $14.48 | 0 |
| 2021-06-23 | $14.48 | $14.48 | 0 |
| 2021-06-22 | $14.48 | $14.48 | 152 |
| 2021-06-21 | $14.74 | $14.74 | 0 |
| 2021-06-18 | $14.74 | $14.74 | 629 |
| 2021-06-17 | $14.77 | $14.77 | 797 |
| 2021-06-16 | $14.52 | $14.52 | 1,956 |
| 2021-06-15 | $14.50 | $14.50 | 0 |
| 2021-06-14 | $14.50 | $14.50 | 1,217 |
| 2021-06-11 | $14.79 | $14.79 | 0 |
| 2021-06-10 | $14.79 | $14.79 | 0 |
| 2021-06-09 | $14.79 | $14.79 | 1,038 |
| 2021-06-08 | $14.50 | $14.50 | 3,433 |
| 2021-06-07 | $14.34 | $14.34 | 5,053 |
| 2021-06-04 | $14.66 | $14.66 | 842 |
| 2021-06-03 | $14.64 | $14.64 | 0 |
| 2021-06-02 | $14.64 | $14.64 | 9,390 |
| 2021-06-01 | $14.87 | $14.87 | 1,114 |
| 2021-05-28 | $14.75 | $14.75 | 0 |
| 2021-05-27 | $14.75 | $14.75 | 1,816 |
| 2021-05-26 | $14.40 | $14.40 | 8,359 |
| 2021-05-25 | $14.09 | $14.09 | 1,055 |
| 2021-05-24 | $14.15 | $14.15 | 123 |
| 2021-05-21 | $14.15 | $14.15 | 3,376 |
| 2021-05-20 | $14.06 | $14.06 | 826 |
| 2021-05-19 | $13.90 | $13.90 | 3,273 |
| 2021-05-18 | $14.00 | $14.00 | 6,973 |
| 2021-05-17 | $14.10 | $14.10 | 1,432 |
| 2021-05-14 | $14.20 | $14.20 | 3,745 |
| 2021-05-13 | $14.10 | $14.10 | 3,132 |
| 2021-05-12 | $14.09 | $14.09 | 1,662 |
| 2021-05-11 | $13.97 | $13.97 | 1,771 |
| 2021-05-10 | $14.00 | $14.00 | 1,589 |
| 2021-05-07 | $13.90 | $13.90 | 925 |
| 2021-05-06 | $14.20 | $14.20 | 949 |
| 2021-05-05 | $14.20 | $14.20 | 2,364 |
| 2021-05-04 | $14.25 | $14.25 | 1,592 |
| 2021-05-03 | $14.20 | $14.20 | 1,248 |
| 2021-04-30 | $14.48 | $14.48 | 0 |
| 2021-04-29 | $14.48 | $14.48 | 0 |
| 2021-04-28 | $14.48 | $14.48 | 1,039 |
| 2021-04-27 | $14.49 | $14.49 | 0 |
| 2021-04-26 | $14.49 | $14.49 | 0 |
| 2021-04-23 | $14.49 | $14.49 | 721 |
| 2021-04-22 | $14.21 | $14.21 | 413 |
| 2021-04-21 | $14.49 | $14.49 | 345 |
| 2021-04-20 | $14.24 | $14.24 | 351 |
| 2021-04-19 | $14.25 | $14.25 | 2,623 |
| 2021-04-16 | $14.25 | $14.25 | 0 |
| 2021-04-15 | $14.25 | $14.25 | 285 |
| 2021-04-14 | $14.25 | $14.25 | 0 |
| 2021-04-13 | $14.25 | $14.25 | 0 |
| 2021-04-12 | $14.25 | $14.25 | 1,106 |
| 2021-04-09 | $14.19 | $14.19 | 363 |
| 2021-04-08 | $14.50 | $14.50 | 1,212 |
| 2021-04-07 | $14.33 | $14.33 | 2,030 |
| 2021-04-06 | $14.10 | $14.10 | 337 |
| 2021-04-05 | $14.30 | $14.30 | 4,190 |
| 2021-04-01 | $14.24 | $14.24 | 0 |
| 2021-03-31 | $14.24 | $14.24 | 393 |
| 2021-03-30 | $14.27 | $14.27 | 408 |
| 2021-03-29 | $14.27 | $14.27 | 1,942 |
| 2021-03-26 | $14.10 | $14.10 | 2,942 |
| 2021-03-25 | $14.75 | $14.75 | 308 |
| 2021-03-24 | $14.74 | $14.74 | 1,091 |
| 2021-03-23 | $14.75 | $14.75 | 1,215 |
| 2021-03-22 | $14.85 | $14.85 | 1,816 |
| 2021-03-19 | $14.94 | $14.94 | 2,900 |
| 2021-03-18 | $14.95 | $14.95 | 12,586 |
| 2021-03-17 | $14.80 | $14.80 | 5,321 |
| 2021-03-16 | $14.80 | $14.80 | 11,642 |
| 2021-03-15 | $15.00 | $15.00 | 1,380 |
| 2021-03-12 | $14.56 | $14.56 | 6,394 |
| 2021-03-11 | $14.75 | $14.75 | 12,454 |
| 2021-03-10 | $15.07 | $15.07 | 9,084 |
| 2021-03-09 | $16.03 | $16.03 | 20,257 |
| 2021-03-08 | $15.82 | $15.82 | 46,272 |
| 2021-03-05 | $14.12 | $14.12 | 24,105 |
| 2021-03-04 | $14.01 | $14.01 | 34,459 |
| 2021-03-03 | $13.95 | $13.95 | 160,364 |
| 2021-03-02 | $10.20 | $10.20 | 3,900 |
| 2021-03-01 | $10.18 | $10.18 | 3,018 |
| 2021-02-26 | $10.21 | $10.21 | 6,117 |
| 2021-02-25 | $10.20 | $10.20 | 895 |
| 2021-02-24 | $10.20 | $10.20 | 171 |
| 2021-02-23 | $10.20 | $10.20 | 440 |
| 2021-02-22 | $10.20 | $10.20 | 253 |
| 2021-02-19 | $10.10 | $10.10 | 468 |
| 2021-02-18 | $10.07 | $10.07 | 282 |
| 2021-02-17 | $10.01 | $10.01 | 14,849 |
| 2021-02-16 | $10.05 | $10.05 | 6,967 |
| 2021-02-12 | $9.93 | $9.93 | 0 |
| 2021-02-11 | $9.93 | $9.93 | 10,297 |
| 2021-02-10 | $9.94 | $9.94 | 5,739 |
| 2021-02-09 | $10.00 | $10.00 | 1,855 |
| 2021-02-08 | $9.85 | $9.85 | 0 |
| 2021-02-05 | $9.85 | $9.85 | 2,316 |
| 2021-02-04 | $9.83 | $9.83 | 1,139 |
| 2021-02-03 | $9.34 | $9.34 | 0 |
| 2021-02-02 | $9.34 | $9.34 | 0 |
| 2021-02-01 | $9.34 | $9.34 | 5,796 |
| 2021-01-29 | $9.46 | $9.46 | 6,664 |
| 2021-01-28 | $9.71 | $9.71 | 3,918 |
| 2021-01-27 | $9.80 | $9.80 | 2,141 |
| 2021-01-26 | $9.76 | $9.76 | 309 |
| 2021-01-25 | $9.83 | $9.83 | 7,823 |
| 2021-01-22 | $9.77 | $9.77 | 1,047 |
| 2021-01-21 | $10.15 | $10.15 | 240 |
| 2021-01-20 | $9.86 | $9.86 | 3,480 |
| 2021-01-19 | $10.11 | $10.11 | 461 |
| 2021-01-15 | $10.05 | $10.05 | 923 |
| 2021-01-14 | $10.49 | $10.49 | 0 |
| 2021-01-13 | $10.49 | $10.49 | 3,287 |
| 2021-01-12 | $10.49 | $10.49 | 169 |
| 2021-01-11 | $10.32 | $10.32 | 1,718 |
| 2021-01-08 | $10.17 | $10.17 | 0 |
| 2021-01-07 | $10.17 | $10.17 | 4,388 |
| 2021-01-06 | $10.18 | $10.18 | 14,612 |
| 2021-01-05 | $9.97 | $9.97 | 635 |
| 2021-01-04 | $10.00 | $10.00 | 112 |