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
- 2000-05-22 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 | $13.78 | $15.53 | 0 |
| 2021-12-30 | $13.78 | $15.53 | 0 |
| 2021-12-29 | $13.78 | $15.53 | 0 |
| 2021-12-28 | $13.78 | $15.53 | 400 |
| 2021-12-27 | $13.78 | $15.53 | 0 |
| 2021-12-23 | $13.78 | $15.53 | 5,300 |
| 2021-12-22 | $13.55 | $15.27 | 0 |
| 2021-12-21 | $13.55 | $15.27 | 0 |
| 2021-12-20 | $13.55 | $15.27 | 9,000 |
| 2021-12-17 | $13.56 | $15.28 | 1,600 |
| 2021-12-16 | $13.55 | $15.27 | 4,700 |
| 2021-12-15 | $13.51 | $15.23 | 700 |
| 2021-12-14 | $13.68 | $15.42 | 300 |
| 2021-12-13 | $13.44 | $15.15 | 0 |
| 2021-12-10 | $13.44 | $15.15 | 10,200 |
| 2021-12-09 | $13.49 | $15.20 | 0 |
| 2021-12-08 | $13.49 | $15.20 | 900 |
| 2021-12-07 | $13.43 | $15.14 | 2,100 |
| 2021-12-06 | $13.45 | $15.16 | 0 |
| 2021-12-03 | $13.45 | $15.16 | 500 |
| 2021-12-02 | $13.68 | $15.42 | 700 |
| 2021-12-01 | $13.60 | $15.33 | 0 |
| 2021-11-30 | $13.60 | $15.33 | 900 |
| 2021-11-29 | $13.60 | $15.33 | 1,200 |
| 2021-11-26 | $13.41 | $15.11 | 1,200 |
| 2021-11-24 | $13.50 | $15.21 | 0 |
| 2021-11-23 | $13.50 | $15.21 | 0 |
| 2021-11-22 | $13.50 | $15.21 | 6,300 |
| 2021-11-19 | $13.50 | $15.21 | 1,000 |
| 2021-11-18 | $13.45 | $15.16 | 1,000 |
| 2021-11-17 | $13.50 | $15.21 | 6,400 |
| 2021-11-16 | $14.00 | $15.78 | 0 |
| 2021-11-15 | $14.00 | $15.78 | 0 |
| 2021-11-12 | $14.00 | $15.78 | 0 |
| 2021-11-11 | $14.00 | $15.78 | 5,400 |
| 2021-11-10 | $13.69 | $15.43 | 1,400 |
| 2021-11-09 | $13.69 | $15.37 | 0 |
| 2021-11-08 | $13.69 | $15.37 | 0 |
| 2021-11-05 | $13.69 | $15.37 | 1,600 |
| 2021-11-04 | $13.85 | $15.55 | 900 |
| 2021-11-03 | $13.85 | $15.55 | 400 |
| 2021-11-02 | $13.60 | $15.27 | 2,400 |
| 2021-11-01 | $13.39 | $15.04 | 1,000 |
| 2021-10-29 | $13.15 | $14.77 | 100 |
| 2021-10-28 | $13.35 | $14.99 | 1,800 |
| 2021-10-27 | $13.02 | $14.62 | 0 |
| 2021-10-26 | $13.02 | $14.62 | 0 |
| 2021-10-25 | $13.02 | $14.62 | 0 |
| 2021-10-22 | $13.02 | $14.62 | 0 |
| 2021-10-21 | $13.02 | $14.62 | 0 |
| 2021-10-20 | $13.02 | $14.62 | 0 |
| 2021-10-19 | $13.02 | $14.62 | 0 |
| 2021-10-18 | $13.02 | $14.62 | 400 |
| 2021-10-15 | $13.00 | $14.60 | 2,000 |
| 2021-10-14 | $13.00 | $14.60 | 0 |
| 2021-10-13 | $13.00 | $14.60 | 2,600 |
| 2021-10-12 | $13.00 | $14.60 | 3,100 |
| 2021-10-11 | $13.00 | $14.60 | 900 |
| 2021-10-08 | $13.00 | $14.60 | 5,400 |
| 2021-10-07 | $13.00 | $14.60 | 2,300 |
| 2021-10-06 | $12.85 | $14.43 | 0 |
| 2021-10-05 | $12.85 | $14.43 | 600 |
| 2021-10-04 | $12.80 | $14.37 | 0 |
| 2021-10-01 | $12.80 | $14.37 | 400 |
| 2021-09-30 | $12.90 | $14.49 | 300 |
| 2021-09-29 | $12.90 | $14.49 | 300 |
| 2021-09-28 | $12.90 | $14.49 | 0 |
| 2021-09-27 | $12.90 | $14.49 | 400 |
| 2021-09-24 | $12.90 | $14.49 | 0 |
| 2021-09-23 | $12.90 | $14.49 | 300 |
| 2021-09-22 | $12.90 | $14.49 | 12,300 |
| 2021-09-21 | $12.90 | $14.49 | 1,200 |
| 2021-09-20 | $12.90 | $14.49 | 6,100 |
| 2021-09-17 | $12.94 | $14.53 | 200 |
| 2021-09-16 | $12.90 | $14.49 | 2,000 |
| 2021-09-15 | $12.90 | $14.49 | 0 |
| 2021-09-14 | $12.90 | $14.49 | 0 |
| 2021-09-13 | $12.90 | $14.49 | 0 |
| 2021-09-10 | $12.90 | $14.49 | 0 |
| 2021-09-09 | $12.90 | $14.49 | 800 |
| 2021-09-08 | $12.85 | $14.43 | 200 |
| 2021-09-07 | $12.85 | $14.43 | 1,100 |
| 2021-09-03 | $12.75 | $14.32 | 300 |
| 2021-09-02 | $12.75 | $14.32 | 400 |
| 2021-09-01 | $12.72 | $14.28 | 4,800 |
| 2021-08-31 | $12.70 | $14.26 | 0 |
| 2021-08-30 | $12.70 | $14.26 | 5,000 |
| 2021-08-27 | $12.70 | $14.26 | 4,500 |
| 2021-08-26 | $12.55 | $14.09 | 900 |
| 2021-08-25 | $12.41 | $13.93 | 0 |
| 2021-08-24 | $12.41 | $13.93 | 0 |
| 2021-08-23 | $12.41 | $13.93 | 0 |
| 2021-08-20 | $12.41 | $13.93 | 900 |
| 2021-08-19 | $12.50 | $14.04 | 0 |
| 2021-08-18 | $12.50 | $14.04 | 0 |
| 2021-08-17 | $12.50 | $14.04 | 0 |
| 2021-08-16 | $12.50 | $14.04 | 200 |
| 2021-08-13 | $12.41 | $13.93 | 0 |
| 2021-08-12 | $12.41 | $13.93 | 0 |
| 2021-08-11 | $12.41 | $13.88 | 1,300 |
| 2021-08-10 | $12.50 | $13.98 | 1,500 |
| 2021-08-09 | $12.50 | $13.98 | 400 |
| 2021-08-06 | $12.40 | $13.87 | 0 |
| 2021-08-05 | $12.40 | $13.87 | 300 |
| 2021-08-04 | $12.35 | $13.81 | 900 |
| 2021-08-03 | $12.20 | $13.64 | 1,200 |
| 2021-08-02 | $12.20 | $13.64 | 2,200 |
| 2021-07-30 | $12.20 | $13.64 | 2,300 |
| 2021-07-29 | $12.30 | $13.76 | 40,400 |
| 2021-07-28 | $12.30 | $13.76 | 0 |
| 2021-07-27 | $12.30 | $13.76 | 0 |
| 2021-07-26 | $12.30 | $13.76 | 700 |
| 2021-07-23 | $12.15 | $13.59 | 100 |
| 2021-07-22 | $12.15 | $13.59 | 800 |
| 2021-07-21 | $12.15 | $13.59 | 0 |
| 2021-07-20 | $12.15 | $13.59 | 0 |
| 2021-07-19 | $12.15 | $13.59 | 5,000 |
| 2021-07-16 | $12.24 | $13.69 | 0 |
| 2021-07-15 | $12.24 | $13.69 | 1,000 |
| 2021-07-14 | $12.00 | $13.42 | 0 |
| 2021-07-13 | $12.00 | $13.42 | 0 |
| 2021-07-12 | $12.00 | $13.42 | 0 |
| 2021-07-09 | $12.00 | $13.42 | 1,800 |
| 2021-07-08 | $12.15 | $13.59 | 0 |
| 2021-07-07 | $12.15 | $13.59 | 0 |
| 2021-07-06 | $12.15 | $13.59 | 0 |
| 2021-07-02 | $12.15 | $13.59 | 0 |
| 2021-07-01 | $12.15 | $13.59 | 0 |
| 2021-06-30 | $12.15 | $13.59 | 2,300 |
| 2021-06-29 | $12.01 | $13.43 | 2,500 |
| 2021-06-28 | $12.01 | $13.43 | 200 |
| 2021-06-25 | $12.00 | $13.42 | 8,100 |
| 2021-06-24 | $11.95 | $13.36 | 0 |
| 2021-06-23 | $11.95 | $13.36 | 7,400 |
| 2021-06-22 | $12.00 | $13.42 | 1,700 |
| 2021-06-21 | $11.96 | $13.38 | 0 |
| 2021-06-18 | $11.96 | $13.38 | 2,000 |
| 2021-06-17 | $11.95 | $13.36 | 2,800 |
| 2021-06-16 | $12.10 | $13.53 | 0 |
| 2021-06-15 | $12.10 | $13.53 | 100 |
| 2021-06-14 | $12.00 | $13.42 | 200 |
| 2021-06-11 | $11.95 | $13.36 | 11,700 |
| 2021-06-10 | $12.00 | $13.42 | 0 |
| 2021-06-09 | $12.00 | $13.42 | 0 |
| 2021-06-08 | $12.00 | $13.42 | 4,900 |
| 2021-06-07 | $12.15 | $13.59 | 5,200 |
| 2021-06-04 | $12.50 | $13.98 | 100 |
| 2021-06-03 | $12.20 | $13.64 | 0 |
| 2021-06-02 | $12.20 | $13.64 | 0 |
| 2021-06-01 | $12.20 | $13.64 | 0 |
| 2021-05-28 | $12.20 | $13.64 | 0 |
| 2021-05-27 | $12.20 | $13.64 | 800 |
| 2021-05-26 | $12.50 | $13.98 | 100 |
| 2021-05-25 | $12.00 | $13.42 | 4,900 |
| 2021-05-24 | $12.50 | $13.98 | 400 |
| 2021-05-21 | $12.30 | $13.76 | 0 |
| 2021-05-20 | $12.30 | $13.76 | 8,500 |
| 2021-05-19 | $12.30 | $13.76 | 5,100 |
| 2021-05-18 | $12.65 | $14.15 | 0 |
| 2021-05-17 | $12.65 | $14.15 | 0 |
| 2021-05-14 | $12.65 | $14.15 | 0 |
| 2021-05-13 | $12.65 | $14.15 | 300 |
| 2021-05-12 | $12.60 | $14.04 | 600 |
| 2021-05-11 | $12.50 | $13.92 | 3,100 |
| 2021-05-10 | $12.60 | $14.04 | 400 |
| 2021-05-07 | $12.60 | $14.04 | 6,600 |
| 2021-05-06 | $12.50 | $13.92 | 600 |
| 2021-05-05 | $12.55 | $13.98 | 0 |
| 2021-05-04 | $12.55 | $13.98 | 2,300 |
| 2021-05-03 | $12.55 | $13.98 | 42,700 |
| 2021-04-30 | $12.50 | $13.92 | 4,500 |
| 2021-04-29 | $12.30 | $13.70 | 0 |
| 2021-04-28 | $12.30 | $13.70 | 0 |
| 2021-04-27 | $12.30 | $13.70 | 500 |
| 2021-04-26 | $12.30 | $13.70 | 0 |
| 2021-04-23 | $12.30 | $13.70 | 0 |
| 2021-04-22 | $12.30 | $13.70 | 300 |
| 2021-04-21 | $12.31 | $13.71 | 0 |
| 2021-04-20 | $12.31 | $13.71 | 2,000 |
| 2021-04-19 | $12.39 | $13.80 | 0 |
| 2021-04-16 | $12.39 | $13.80 | 1,300 |
| 2021-04-15 | $12.25 | $13.65 | 0 |
| 2021-04-14 | $12.25 | $13.65 | 100 |
| 2021-04-13 | $12.35 | $13.76 | 1,900 |
| 2021-04-12 | $12.25 | $13.65 | 1,000 |
| 2021-04-09 | $12.25 | $13.65 | 0 |
| 2021-04-08 | $12.25 | $13.65 | 900 |
| 2021-04-07 | $12.20 | $13.59 | 2,300 |
| 2021-04-06 | $12.20 | $13.59 | 600 |
| 2021-04-05 | $12.20 | $13.59 | 400 |
| 2021-04-01 | $12.01 | $13.38 | 0 |
| 2021-03-31 | $12.01 | $13.38 | 1,100 |
| 2021-03-30 | $12.20 | $13.59 | 0 |
| 2021-03-29 | $12.20 | $13.59 | 500 |
| 2021-03-26 | $12.10 | $13.48 | 0 |
| 2021-03-25 | $12.10 | $13.48 | 0 |
| 2021-03-24 | $12.10 | $13.48 | 0 |
| 2021-03-23 | $12.10 | $13.48 | 1,400 |
| 2021-03-22 | $12.25 | $13.65 | 900 |
| 2021-03-19 | $12.25 | $13.65 | 1,200 |
| 2021-03-18 | $11.89 | $13.24 | 1,200 |
| 2021-03-17 | $12.00 | $13.37 | 100 |
| 2021-03-16 | $12.00 | $13.37 | 0 |
| 2021-03-15 | $12.00 | $13.37 | 2,400 |
| 2021-03-12 | $12.30 | $13.70 | 2,000 |
| 2021-03-11 | $12.05 | $13.42 | 3,500 |
| 2021-03-10 | $11.86 | $13.21 | 3,500 |
| 2021-03-09 | $12.25 | $13.65 | 1,500 |
| 2021-03-08 | $12.15 | $13.53 | 4,800 |
| 2021-03-05 | $11.70 | $13.03 | 400 |
| 2021-03-04 | $11.70 | $13.03 | 0 |
| 2021-03-03 | $11.70 | $13.03 | 2,000 |
| 2021-03-02 | $11.70 | $13.03 | 200 |
| 2021-03-01 | $11.70 | $13.03 | 5,000 |
| 2021-02-26 | $11.45 | $12.75 | 17,700 |
| 2021-02-25 | $11.54 | $12.85 | 400 |
| 2021-02-24 | $11.50 | $12.81 | 19,000 |
| 2021-02-23 | $11.50 | $12.81 | 0 |
| 2021-02-22 | $11.50 | $12.81 | 1,800 |
| 2021-02-19 | $11.40 | $12.70 | 0 |
| 2021-02-18 | $11.40 | $12.70 | 0 |
| 2021-02-17 | $11.40 | $12.70 | 0 |
| 2021-02-16 | $11.40 | $12.70 | 25,000 |
| 2021-02-12 | $11.45 | $12.75 | 0 |
| 2021-02-11 | $11.45 | $12.75 | 4,000 |
| 2021-02-10 | $11.50 | $12.75 | 0 |
| 2021-02-09 | $11.50 | $12.75 | 25,000 |
| 2021-02-08 | $11.56 | $12.82 | 1,900 |
| 2021-02-05 | $11.60 | $12.87 | 100 |
| 2021-02-04 | $11.52 | $12.78 | 0 |
| 2021-02-03 | $11.52 | $12.78 | 500 |
| 2021-02-02 | $11.60 | $12.87 | 500 |
| 2021-02-01 | $11.18 | $12.40 | 0 |
| 2021-01-29 | $11.18 | $12.40 | 2,100 |
| 2021-01-28 | $11.18 | $12.40 | 3,700 |
| 2021-01-27 | $11.40 | $12.64 | 400 |
| 2021-01-26 | $11.50 | $12.75 | 0 |
| 2021-01-25 | $11.50 | $12.75 | 2,100 |
| 2021-01-22 | $11.50 | $12.75 | 1,900 |
| 2021-01-21 | $11.45 | $12.70 | 0 |
| 2021-01-20 | $11.45 | $12.70 | 600 |
| 2021-01-19 | $11.42 | $12.67 | 100 |
| 2021-01-15 | $11.42 | $12.67 | 900 |
| 2021-01-14 | $11.42 | $12.67 | 13,400 |
| 2021-01-13 | $11.49 | $12.74 | 1,200 |
| 2021-01-12 | $11.50 | $12.75 | 12,200 |
| 2021-01-11 | $11.85 | $13.14 | 1,700 |
| 2021-01-08 | $11.61 | $12.88 | 200 |
| 2021-01-07 | $11.61 | $12.88 | 6,200 |
| 2021-01-06 | $11.73 | $13.01 | 12,700 |
| 2021-01-05 | $11.59 | $12.85 | 0 |
| 2021-01-04 | $11.59 | $12.85 | 0 |