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
- 2009-02-13 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 | $11.33 | $11.43 | 252,900 |
| 2021-12-30 | $11.63 | $11.73 | 493,200 |
| 2021-12-29 | $11.15 | $11.24 | 204,300 |
| 2021-12-28 | $11.07 | $11.16 | 217,200 |
| 2021-12-27 | $11.25 | $11.34 | 357,300 |
| 2021-12-23 | $11.52 | $11.61 | 230,700 |
| 2021-12-22 | $11.45 | $11.54 | 207,300 |
| 2021-12-21 | $11.14 | $11.23 | 413,700 |
| 2021-12-20 | $10.48 | $10.57 | 2,159,700 |
| 2021-12-17 | $11.32 | $11.41 | 305,100 |
| 2021-12-16 | $11.64 | $11.74 | 323,100 |
| 2021-12-15 | $11.43 | $11.52 | 1,536,000 |
| 2021-12-14 | $11.75 | $11.85 | 2,538,900 |
| 2021-12-13 | $12.08 | $12.18 | 246,900 |
| 2021-12-10 | $12.47 | $12.57 | 520,500 |
| 2021-12-09 | $12.35 | $12.45 | 1,890,000 |
| 2021-12-08 | $12.64 | $12.74 | 180,600 |
| 2021-12-07 | $12.58 | $12.68 | 374,700 |
| 2021-12-06 | $12.32 | $12.42 | 1,041,900 |
| 2021-12-03 | $12.45 | $12.55 | 2,456,100 |
| 2021-12-02 | $12.93 | $13.03 | 258,600 |
| 2021-12-01 | $13.00 | $13.11 | 318,900 |
| 2021-11-30 | $13.18 | $13.29 | 299,100 |
| 2021-11-29 | $13.03 | $13.14 | 363,600 |
| 2021-11-26 | $12.88 | $12.98 | 286,500 |
| 2021-11-24 | $13.54 | $13.65 | 193,500 |
| 2021-11-23 | $13.60 | $13.71 | 424,500 |
| 2021-11-22 | $13.44 | $13.55 | 620,700 |
| 2021-11-19 | $12.85 | $12.96 | 272,400 |
| 2021-11-18 | $12.86 | $12.97 | 378,300 |
| 2021-11-17 | $12.71 | $12.81 | 600,900 |
| 2021-11-16 | $13.03 | $13.13 | 341,400 |
| 2021-11-15 | $12.52 | $12.62 | 410,700 |
| 2021-11-12 | $12.85 | $12.96 | 375,000 |
| 2021-11-11 | $13.20 | $13.31 | 248,100 |
| 2021-11-10 | $12.82 | $12.93 | 349,500 |
| 2021-11-09 | $13.14 | $13.24 | 618,600 |
| 2021-11-08 | $13.16 | $13.27 | 467,700 |
| 2021-11-05 | $13.18 | $13.29 | 441,900 |
| 2021-11-04 | $13.39 | $13.50 | 485,700 |
| 2021-11-03 | $12.66 | $12.76 | 261,900 |
| 2021-11-02 | $12.75 | $12.85 | 426,000 |
| 2021-11-01 | $12.50 | $12.60 | 523,200 |
| 2021-10-29 | $12.09 | $12.19 | 622,200 |
| 2021-10-28 | $12.53 | $12.64 | 971,700 |
| 2021-10-27 | $13.33 | $13.44 | 254,400 |
| 2021-10-26 | $13.27 | $13.38 | 587,700 |
| 2021-10-25 | $13.38 | $13.49 | 661,800 |
| 2021-10-22 | $12.70 | $12.80 | 544,200 |
| 2021-10-21 | $12.24 | $12.34 | 221,700 |
| 2021-10-20 | $12.23 | $12.33 | 161,700 |
| 2021-10-19 | $12.17 | $12.27 | 368,700 |
| 2021-10-18 | $11.97 | $12.07 | 401,400 |
| 2021-10-15 | $11.76 | $11.86 | 534,300 |
| 2021-10-14 | $11.27 | $11.36 | 279,900 |
| 2021-10-13 | $11.30 | $11.39 | 243,900 |
| 2021-10-12 | $10.91 | $11.00 | 229,800 |
| 2021-10-11 | $10.97 | $11.06 | 464,100 |
| 2021-10-08 | $10.64 | $10.73 | 155,100 |
| 2021-10-07 | $10.83 | $10.92 | 367,800 |
| 2021-10-06 | $10.33 | $10.41 | 171,900 |
| 2021-10-05 | $10.64 | $10.72 | 341,100 |
| 2021-10-04 | $10.22 | $10.30 | 349,200 |
| 2021-10-01 | $10.28 | $10.36 | 164,700 |
| 2021-09-30 | $10.37 | $10.46 | 210,900 |
| 2021-09-29 | $10.09 | $10.17 | 195,300 |
| 2021-09-28 | $10.27 | $10.35 | 289,200 |
| 2021-09-27 | $10.42 | $10.50 | 157,200 |
| 2021-09-24 | $10.24 | $10.32 | 204,900 |
| 2021-09-23 | $10.35 | $10.44 | 320,400 |
| 2021-09-22 | $10.67 | $10.75 | 203,700 |
| 2021-09-21 | $10.45 | $10.54 | 364,200 |
| 2021-09-20 | $10.13 | $10.21 | 1,009,800 |
| 2021-09-17 | $10.92 | $11.01 | 271,200 |
| 2021-09-16 | $10.66 | $10.75 | 429,300 |
| 2021-09-15 | $11.12 | $11.21 | 177,300 |
| 2021-09-14 | $11.18 | $11.27 | 263,400 |
| 2021-09-13 | $11.02 | $11.11 | 299,400 |
| 2021-09-10 | $11.05 | $11.14 | 272,400 |
| 2021-09-09 | $11.45 | $11.54 | 323,400 |
| 2021-09-08 | $11.36 | $11.45 | 248,700 |
| 2021-09-07 | $11.75 | $11.85 | 815,400 |
| 2021-09-03 | $10.98 | $11.07 | 291,600 |
| 2021-09-02 | $11.20 | $11.29 | 169,500 |
| 2021-09-01 | $11.13 | $11.22 | 234,000 |
| 2021-08-31 | $11.20 | $11.29 | 132,000 |
| 2021-08-30 | $11.20 | $11.29 | 250,500 |
| 2021-08-27 | $10.93 | $11.02 | 303,600 |
| 2021-08-26 | $10.89 | $10.98 | 264,600 |
| 2021-08-25 | $11.38 | $11.47 | 182,700 |
| 2021-08-24 | $11.50 | $11.59 | 220,800 |
| 2021-08-23 | $11.41 | $11.50 | 306,300 |
| 2021-08-20 | $10.88 | $10.97 | 287,700 |
| 2021-08-19 | $11.03 | $11.12 | 342,900 |
| 2021-08-18 | $11.03 | $11.12 | 252,900 |
| 2021-08-17 | $10.79 | $10.88 | 373,200 |
| 2021-08-16 | $10.77 | $10.86 | 495,000 |
| 2021-08-13 | $11.67 | $11.76 | 281,400 |
| 2021-08-12 | $11.73 | $11.83 | 310,200 |
| 2021-08-11 | $11.50 | $11.60 | 236,100 |
| 2021-08-10 | $11.46 | $11.56 | 305,400 |
| 2021-08-09 | $11.43 | $11.53 | 346,200 |
| 2021-08-06 | $11.61 | $11.70 | 1,781,100 |
| 2021-08-05 | $11.97 | $12.06 | 1,611,000 |
| 2021-08-04 | $11.82 | $11.91 | 1,160,700 |
| 2021-08-03 | $11.00 | $11.09 | 431,400 |
| 2021-08-02 | $11.00 | $11.09 | 1,798,200 |
| 2021-07-30 | $10.27 | $10.35 | 796,200 |
| 2021-07-29 | $9.85 | $9.93 | 462,900 |
| 2021-07-28 | $9.54 | $9.62 | 583,500 |
| 2021-07-27 | $8.72 | $8.79 | 922,500 |
| 2021-07-26 | $9.24 | $9.31 | 630,900 |
| 2021-07-23 | $9.60 | $9.68 | 433,500 |
| 2021-07-22 | $9.51 | $9.59 | 171,000 |
| 2021-07-21 | $9.46 | $9.53 | 509,100 |
| 2021-07-20 | $8.88 | $8.96 | 502,500 |
| 2021-07-19 | $8.83 | $8.90 | 522,000 |
| 2021-07-16 | $8.97 | $9.04 | 421,800 |
| 2021-07-15 | $9.16 | $9.24 | 431,700 |
| 2021-07-14 | $9.45 | $9.53 | 663,900 |
| 2021-07-13 | $9.98 | $10.07 | 436,200 |
| 2021-07-12 | $9.97 | $10.06 | 523,200 |
| 2021-07-09 | $9.41 | $9.49 | 252,900 |
| 2021-07-08 | $9.38 | $9.46 | 832,200 |
| 2021-07-07 | $9.49 | $9.56 | 441,900 |
| 2021-07-06 | $9.56 | $9.63 | 580,200 |
| 2021-07-02 | $9.48 | $9.56 | 471,300 |
| 2021-07-01 | $9.77 | $9.85 | 500,700 |
| 2021-06-30 | $10.00 | $10.08 | 405,300 |
| 2021-06-29 | $10.17 | $10.25 | 373,500 |
| 2021-06-28 | $10.22 | $10.31 | 525,000 |
| 2021-06-25 | $9.82 | $9.90 | 302,400 |
| 2021-06-24 | $9.76 | $9.84 | 404,700 |
| 2021-06-23 | $9.85 | $9.93 | 354,000 |
| 2021-06-22 | $9.51 | $9.59 | 582,300 |
| 2021-06-21 | $9.94 | $10.02 | 464,100 |
| 2021-06-18 | $9.92 | $10.00 | 1,143,600 |
| 2021-06-17 | $9.60 | $9.68 | 892,800 |
| 2021-06-16 | $8.92 | $8.99 | 939,600 |
| 2021-06-15 | $9.49 | $9.57 | 541,200 |
| 2021-06-14 | $9.38 | $9.46 | 571,800 |
| 2021-06-11 | $9.22 | $9.29 | 465,000 |
| 2021-06-10 | $9.13 | $9.20 | 678,600 |
| 2021-06-09 | $8.57 | $8.63 | 349,800 |
| 2021-06-08 | $8.70 | $8.76 | 756,600 |
| 2021-06-07 | $8.24 | $8.30 | 402,000 |
| 2021-06-04 | $8.37 | $8.43 | 372,600 |
| 2021-06-03 | $8.08 | $8.14 | 349,800 |
| 2021-06-02 | $8.27 | $8.33 | 403,200 |
| 2021-06-01 | $8.23 | $8.29 | 597,900 |
| 2021-05-28 | $7.67 | $7.72 | 498,000 |
| 2021-05-27 | $7.59 | $7.64 | 298,800 |
| 2021-05-26 | $7.66 | $7.71 | 528,900 |
| 2021-05-25 | $7.35 | $7.40 | 299,700 |
| 2021-05-24 | $7.33 | $7.39 | 358,500 |
| 2021-05-21 | $7.19 | $7.25 | 359,700 |
| 2021-05-20 | $7.02 | $7.07 | 526,500 |
| 2021-05-19 | $6.65 | $6.70 | 592,500 |
| 2021-05-18 | $6.61 | $6.66 | 312,300 |
| 2021-05-17 | $6.57 | $6.62 | 386,100 |
| 2021-05-14 | $6.31 | $6.35 | 381,300 |
| 2021-05-13 | $6.03 | $6.07 | 543,000 |
| 2021-05-12 | $6.20 | $6.24 | 494,100 |
| 2021-05-11 | $6.13 | $6.17 | 1,083,000 |
| 2021-05-10 | $6.00 | $6.04 | 1,425,900 |
| 2021-05-07 | $6.27 | $6.31 | 833,100 |
| 2021-05-06 | $6.48 | $6.53 | 985,800 |
| 2021-05-05 | $6.73 | $6.78 | 501,000 |
| 2021-05-04 | $6.67 | $6.72 | 569,100 |
| 2021-05-03 | $6.73 | $6.78 | 535,200 |
| 2021-04-30 | $6.92 | $6.97 | 669,300 |
| 2021-04-29 | $7.17 | $7.23 | 615,600 |
| 2021-04-28 | $7.43 | $7.49 | 519,000 |
| 2021-04-27 | $7.62 | $7.67 | 263,700 |
| 2021-04-26 | $7.63 | $7.69 | 457,800 |
| 2021-04-23 | $7.80 | $7.86 | 265,800 |
| 2021-04-22 | $7.61 | $7.67 | 432,900 |
| 2021-04-21 | $7.79 | $7.85 | 283,200 |
| 2021-04-20 | $7.75 | $7.81 | 428,400 |
| 2021-04-19 | $7.83 | $7.89 | 461,700 |
| 2021-04-16 | $7.61 | $7.67 | 540,600 |
| 2021-04-15 | $7.52 | $7.57 | 540,600 |
| 2021-04-14 | $7.50 | $7.56 | 378,300 |
| 2021-04-13 | $7.48 | $7.53 | 497,100 |
| 2021-04-12 | $7.29 | $7.34 | 834,000 |
| 2021-04-09 | $7.51 | $7.57 | 426,900 |
| 2021-04-08 | $7.67 | $7.72 | 582,000 |
| 2021-04-07 | $7.51 | $7.57 | 729,300 |
| 2021-04-06 | $7.70 | $7.76 | 538,200 |
| 2021-04-05 | $7.72 | $7.77 | 667,500 |
| 2021-04-01 | $7.59 | $7.65 | 549,300 |
| 2021-03-31 | $7.25 | $7.31 | 540,000 |
| 2021-03-30 | $7.47 | $7.52 | 567,600 |
| 2021-03-29 | $7.27 | $7.32 | 750,300 |
| 2021-03-26 | $7.60 | $7.66 | 713,700 |
| 2021-03-25 | $7.25 | $7.31 | 790,800 |
| 2021-03-24 | $6.95 | $7.00 | 1,780,200 |
| 2021-03-23 | $7.73 | $7.79 | 759,300 |
| 2021-03-22 | $8.13 | $8.19 | 462,600 |
| 2021-03-19 | $8.03 | $8.09 | 548,100 |
| 2021-03-18 | $8.05 | $8.11 | 567,900 |
| 2021-03-17 | $8.39 | $8.45 | 974,700 |
| 2021-03-16 | $8.22 | $8.28 | 500,100 |
| 2021-03-15 | $8.11 | $8.17 | 944,100 |
| 2021-03-12 | $8.33 | $8.39 | 1,032,600 |
| 2021-03-11 | $8.66 | $8.73 | 1,476,900 |
| 2021-03-10 | $7.98 | $8.04 | 1,654,500 |
| 2021-03-09 | $8.22 | $8.28 | 1,499,400 |
| 2021-03-08 | $7.46 | $7.51 | 2,527,200 |
| 2021-03-05 | $8.27 | $8.33 | 3,200,100 |
| 2021-03-04 | $8.13 | $8.19 | 2,735,100 |
| 2021-03-03 | $8.88 | $8.94 | 1,227,000 |
| 2021-03-02 | $9.07 | $9.14 | 1,740,000 |
| 2021-03-01 | $9.50 | $9.57 | 1,761,600 |
| 2021-02-26 | $8.63 | $8.70 | 1,752,300 |
| 2021-02-25 | $8.90 | $8.96 | 1,652,400 |
| 2021-02-24 | $9.45 | $9.52 | 945,000 |
| 2021-02-23 | $9.41 | $9.48 | 3,146,100 |
| 2021-02-22 | $10.08 | $10.15 | 1,533,000 |
| 2021-02-19 | $10.73 | $10.81 | 559,500 |
| 2021-02-18 | $10.85 | $10.93 | 1,023,300 |
| 2021-02-17 | $11.33 | $11.42 | 963,000 |
| 2021-02-16 | $11.50 | $11.58 | 687,600 |
| 2021-02-12 | $11.41 | $11.49 | 523,200 |
| 2021-02-11 | $11.42 | $11.50 | 678,600 |
| 2021-02-10 | $11.33 | $11.42 | 998,700 |
| 2021-02-09 | $11.40 | $11.48 | 884,700 |
| 2021-02-08 | $10.91 | $10.99 | 1,106,700 |
| 2021-02-05 | $10.82 | $10.90 | 736,800 |
| 2021-02-04 | $11.02 | $11.10 | 896,700 |
| 2021-02-03 | $11.36 | $11.44 | 1,214,100 |
| 2021-02-02 | $11.51 | $11.59 | 3,723,600 |
| 2021-02-01 | $10.70 | $10.78 | 1,159,800 |
| 2021-01-29 | $10.17 | $10.24 | 975,000 |
| 2021-01-28 | $10.44 | $10.51 | 1,061,700 |
| 2021-01-27 | $10.72 | $10.80 | 2,229,300 |
| 2021-01-26 | $11.48 | $11.56 | 1,379,400 |
| 2021-01-25 | $11.75 | $11.84 | 2,286,000 |
| 2021-01-22 | $11.08 | $11.16 | 1,091,400 |
| 2021-01-21 | $10.71 | $10.79 | 1,147,800 |
| 2021-01-20 | $9.98 | $10.05 | 2,865,600 |
| 2021-01-19 | $10.26 | $10.33 | 918,900 |
| 2021-01-15 | $10.00 | $10.07 | 1,533,600 |
| 2021-01-14 | $10.66 | $10.73 | 1,339,800 |
| 2021-01-13 | $11.15 | $11.23 | 2,112,300 |
| 2021-01-12 | $11.37 | $11.45 | 2,013,900 |
| 2021-01-11 | $10.78 | $10.86 | 1,936,800 |
| 2021-01-08 | $10.47 | $10.54 | 1,286,700 |
| 2021-01-07 | $10.34 | $10.42 | 1,632,300 |
| 2021-01-06 | $9.70 | $9.77 | 1,839,600 |
| 2021-01-05 | $9.98 | $10.06 | 1,629,900 |
| 2021-01-04 | $9.35 | $9.42 | 1,579,200 |