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
- 1994-10-25 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 | $8.54 | $10.98 | 521,000 |
| 2021-12-30 | $8.97 | $11.53 | 69,800 |
| 2021-12-29 | $8.73 | $11.23 | 51,200 |
| 2021-12-28 | $9.16 | $11.78 | 68,200 |
| 2021-12-27 | $9.11 | $11.71 | 404,100 |
| 2021-12-23 | $9.88 | $12.70 | 28,600 |
| 2021-12-22 | $10.07 | $12.95 | 29,400 |
| 2021-12-21 | $10.17 | $13.08 | 239,400 |
| 2021-12-20 | $9.53 | $12.25 | 89,000 |
| 2021-12-17 | $9.75 | $12.54 | 522,700 |
| 2021-12-16 | $9.74 | $12.52 | 58,700 |
| 2021-12-15 | $10.08 | $12.96 | 383,000 |
| 2021-12-14 | $9.54 | $12.27 | 226,100 |
| 2021-12-13 | $11.38 | $14.63 | 98,100 |
| 2021-12-10 | $11.71 | $15.06 | 41,000 |
| 2021-12-09 | $12.40 | $15.95 | 85,000 |
| 2021-12-08 | $12.77 | $16.42 | 142,700 |
| 2021-12-07 | $12.29 | $15.80 | 183,500 |
| 2021-12-06 | $11.37 | $14.62 | 116,400 |
| 2021-12-03 | $10.52 | $13.53 | 95,700 |
| 2021-12-02 | $11.69 | $15.03 | 117,200 |
| 2021-12-01 | $11.88 | $15.28 | 512,800 |
| 2021-11-30 | $11.73 | $15.08 | 147,700 |
| 2021-11-29 | $11.04 | $14.20 | 256,800 |
| 2021-11-26 | $10.88 | $13.99 | 78,200 |
| 2021-11-24 | $11.35 | $14.60 | 119,500 |
| 2021-11-23 | $12.43 | $15.98 | 64,100 |
| 2021-11-22 | $12.50 | $16.07 | 243,300 |
| 2021-11-19 | $11.58 | $14.89 | 266,300 |
| 2021-11-18 | $13.73 | $17.66 | 54,700 |
| 2021-11-17 | $13.73 | $17.66 | 78,900 |
| 2021-11-16 | $13.80 | $17.75 | 199,600 |
| 2021-11-15 | $14.88 | $19.13 | 80,200 |
| 2021-11-12 | $14.49 | $18.63 | 45,200 |
| 2021-11-11 | $14.65 | $18.84 | 32,900 |
| 2021-11-10 | $14.82 | $19.06 | 40,800 |
| 2021-11-09 | $15.15 | $19.48 | 34,700 |
| 2021-11-08 | $15.66 | $20.14 | 37,400 |
| 2021-11-05 | $15.11 | $19.43 | 29,100 |
| 2021-11-04 | $15.44 | $19.85 | 130,400 |
| 2021-11-03 | $14.65 | $18.84 | 102,500 |
| 2021-11-02 | $14.51 | $18.66 | 43,300 |
| 2021-11-01 | $14.83 | $19.07 | 80,000 |
| 2021-10-29 | $14.76 | $18.98 | 35,500 |
| 2021-10-28 | $14.63 | $18.81 | 207,300 |
| 2021-10-27 | $14.57 | $18.74 | 156,100 |
| 2021-10-26 | $14.45 | $18.58 | 256,300 |
| 2021-10-25 | $15.22 | $19.57 | 1,136,600 |
| 2021-10-22 | $15.66 | $20.14 | 163,800 |
| 2021-10-21 | $15.87 | $20.41 | 107,100 |
| 2021-10-20 | $15.86 | $20.39 | 104,300 |
| 2021-10-19 | $16.31 | $20.97 | 103,100 |
| 2021-10-18 | $17.05 | $21.92 | 114,300 |
| 2021-10-15 | $17.34 | $22.30 | 84,600 |
| 2021-10-14 | $17.30 | $22.25 | 65,100 |
| 2021-10-13 | $17.16 | $22.07 | 102,600 |
| 2021-10-12 | $17.06 | $21.94 | 337,500 |
| 2021-10-11 | $17.23 | $22.16 | 140,100 |
| 2021-10-08 | $16.96 | $21.81 | 141,000 |
| 2021-10-07 | $16.32 | $20.99 | 154,500 |
| 2021-10-06 | $16.90 | $21.73 | 331,600 |
| 2021-10-05 | $17.91 | $23.03 | 2,859,200 |
| 2021-10-04 | $17.29 | $22.23 | 62,500 |
| 2021-10-01 | $17.29 | $22.23 | 354,200 |
| 2021-09-30 | $17.80 | $22.89 | 171,800 |
| 2021-09-29 | $16.82 | $21.63 | 84,800 |
| 2021-09-28 | $17.18 | $22.09 | 577,800 |
| 2021-09-27 | $17.63 | $22.67 | 451,800 |
| 2021-09-24 | $14.83 | $19.07 | 42,200 |
| 2021-09-23 | $14.65 | $18.84 | 55,400 |
| 2021-09-22 | $13.94 | $17.93 | 77,500 |
| 2021-09-21 | $13.88 | $17.85 | 88,100 |
| 2021-09-20 | $13.15 | $16.91 | 353,700 |
| 2021-09-17 | $15.27 | $19.64 | 111,700 |
| 2021-09-16 | $15.24 | $19.60 | 205,200 |
| 2021-09-15 | $15.20 | $19.55 | 115,400 |
| 2021-09-14 | $14.79 | $19.02 | 296,800 |
| 2021-09-13 | $15.93 | $20.48 | 113,300 |
| 2021-09-10 | $15.92 | $20.47 | 80,500 |
| 2021-09-09 | $16.57 | $21.31 | 83,500 |
| 2021-09-08 | $16.60 | $21.35 | 187,100 |
| 2021-09-07 | $16.95 | $21.80 | 146,500 |
| 2021-09-03 | $16.50 | $21.22 | 249,900 |
| 2021-09-02 | $18.70 | $24.05 | 336,500 |
| 2021-09-01 | $19.30 | $24.82 | 239,200 |
| 2021-08-31 | $18.66 | $24.00 | 338,200 |
| 2021-08-30 | $17.49 | $22.49 | 97,800 |
| 2021-08-27 | $18.20 | $23.40 | 117,500 |
| 2021-08-26 | $17.25 | $22.18 | 68,500 |
| 2021-08-25 | $17.67 | $22.72 | 121,200 |
| 2021-08-24 | $17.68 | $22.73 | 126,400 |
| 2021-08-23 | $17.77 | $22.85 | 86,600 |
| 2021-08-20 | $16.80 | $21.60 | 90,300 |
| 2021-08-19 | $16.53 | $21.26 | 154,000 |
| 2021-08-18 | $17.29 | $22.23 | 378,300 |
| 2021-08-17 | $15.96 | $20.52 | 381,700 |
| 2021-08-16 | $17.52 | $22.53 | 457,900 |
| 2021-08-13 | $16.79 | $21.59 | 216,000 |
| 2021-08-12 | $17.99 | $23.13 | 212,800 |
| 2021-08-11 | $19.41 | $24.96 | 433,600 |
| 2021-08-10 | $19.55 | $25.14 | 968,900 |
| 2021-08-09 | $17.77 | $22.85 | 2,175,100 |
| 2021-08-06 | $15.49 | $19.92 | 525,100 |
| 2021-08-05 | $15.32 | $19.70 | 664,100 |
| 2021-08-04 | $13.80 | $17.75 | 194,000 |
| 2021-08-03 | $14.52 | $18.67 | 394,200 |
| 2021-08-02 | $14.30 | $18.39 | 668,600 |
| 2021-07-30 | $14.81 | $19.04 | 506,700 |
| 2021-07-29 | $15.13 | $19.46 | 458,100 |
| 2021-07-28 | $14.69 | $18.89 | 261,600 |
| 2021-07-27 | $14.69 | $18.89 | 301,500 |
| 2021-07-26 | $15.56 | $20.01 | 591,300 |
| 2021-07-23 | $14.31 | $18.40 | 1,141,600 |
| 2021-07-22 | $16.75 | $21.54 | 1,506,400 |
| 2021-07-21 | $17.55 | $22.57 | 1,223,600 |
| 2021-07-20 | $17.65 | $22.70 | 2,684,300 |
| 2021-07-19 | $15.97 | $20.54 | 1,153,400 |
| 2021-07-16 | $17.45 | $22.44 | 927,600 |
| 2021-07-15 | $18.90 | $24.30 | 6,106,400 |
| 2021-07-14 | $17.77 | $22.85 | 2,321,200 |
| 2021-07-13 | $20.26 | $26.05 | 9,881,200 |
| 2021-07-12 | $21.70 | $27.90 | 9,042,200 |
| 2021-07-09 | $26.50 | $34.08 | 64,622,200 |
| 2021-07-08 | $21.89 | $28.15 | 95,401,100 |
| 2021-07-07 | $10.58 | $13.60 | 5,251,500 |
| 2021-07-06 | $9.80 | $12.60 | 417,400 |
| 2021-07-02 | $10.60 | $13.63 | 550,900 |
| 2021-07-01 | $11.00 | $14.14 | 510,300 |
| 2021-06-30 | $10.24 | $13.17 | 1,491,300 |
| 2021-06-29 | $11.74 | $15.10 | 1,146,400 |
| 2021-06-28 | $12.70 | $16.33 | 5,890,300 |
| 2021-06-25 | $10.97 | $14.11 | 1,067,200 |
| 2021-06-24 | $11.31 | $14.54 | 862,200 |
| 2021-06-23 | $10.22 | $13.14 | 174,400 |
| 2021-06-22 | $10.10 | $12.99 | 377,100 |
| 2021-06-21 | $10.52 | $13.53 | 404,400 |
| 2021-06-18 | $10.01 | $12.87 | 484,200 |
| 2021-06-17 | $11.43 | $14.70 | 833,700 |
| 2021-06-16 | $13.36 | $17.18 | 514,600 |
| 2021-06-15 | $13.93 | $17.91 | 1,204,200 |
| 2021-06-14 | $15.16 | $19.49 | 2,043,600 |
| 2021-06-11 | $15.44 | $19.85 | 2,033,500 |
| 2021-06-10 | $12.43 | $15.98 | 348,800 |
| 2021-06-09 | $13.83 | $17.78 | 698,900 |
| 2021-06-08 | $16.56 | $21.29 | 2,511,700 |
| 2021-06-07 | $14.30 | $18.39 | 1,829,800 |
| 2021-06-04 | $11.70 | $15.05 | 536,100 |
| 2021-06-03 | $10.20 | $13.12 | 566,300 |
| 2021-06-02 | $9.90 | $12.73 | 1,178,200 |
| 2021-06-01 | $9.14 | $11.75 | 274,100 |
| 2021-05-28 | $8.56 | $11.01 | 184,900 |
| 2021-05-27 | $8.25 | $10.61 | 220,800 |
| 2021-05-26 | $8.00 | $10.29 | 578,400 |
| 2021-05-25 | $7.90 | $10.16 | 354,400 |
| 2021-05-24 | $8.01 | $10.30 | 345,700 |
| 2021-05-21 | $8.25 | $10.61 | 1,025,700 |
| 2021-05-20 | $8.35 | $10.74 | 3,103,000 |
| 2021-05-19 | $8.10 | $10.42 | 123,600 |
| 2021-05-18 | $7.99 | $10.27 | 88,100 |
| 2021-05-17 | $7.78 | $10.00 | 156,000 |
| 2021-05-14 | $7.92 | $10.18 | 50,600 |
| 2021-05-13 | $7.82 | $10.06 | 127,400 |
| 2021-05-12 | $7.87 | $10.12 | 504,700 |
| 2021-05-11 | $8.20 | $10.54 | 77,100 |
| 2021-05-10 | $7.92 | $10.18 | 20,900 |
| 2021-05-07 | $8.05 | $10.35 | 18,200 |
| 2021-05-06 | $7.90 | $10.16 | 67,400 |
| 2021-05-05 | $8.27 | $10.63 | 36,500 |
| 2021-05-04 | $8.31 | $10.69 | 139,700 |
| 2021-05-03 | $8.80 | $11.32 | 18,500 |
| 2021-04-30 | $8.74 | $11.24 | 22,400 |
| 2021-04-29 | $8.63 | $11.10 | 29,200 |
| 2021-04-28 | $8.81 | $11.33 | 182,100 |
| 2021-04-27 | $8.70 | $11.19 | 127,800 |
| 2021-04-26 | $8.69 | $11.17 | 42,400 |
| 2021-04-23 | $8.52 | $10.96 | 147,100 |
| 2021-04-22 | $8.27 | $10.63 | 58,400 |
| 2021-04-21 | $8.15 | $10.48 | 136,000 |
| 2021-04-20 | $8.35 | $10.74 | 231,300 |
| 2021-04-19 | $8.31 | $10.69 | 80,700 |
| 2021-04-16 | $8.69 | $11.17 | 74,200 |
| 2021-04-15 | $8.72 | $11.21 | 107,900 |
| 2021-04-14 | $8.98 | $11.55 | 90,700 |
| 2021-04-13 | $9.32 | $11.98 | 269,200 |
| 2021-04-12 | $9.02 | $11.60 | 298,100 |
| 2021-04-09 | $9.39 | $12.07 | 316,200 |
| 2021-04-08 | $9.21 | $11.84 | 72,900 |
| 2021-04-07 | $9.60 | $12.34 | 115,600 |
| 2021-04-06 | $9.70 | $12.47 | 32,600 |
| 2021-04-05 | $9.67 | $12.43 | 88,500 |
| 2021-04-01 | $9.54 | $12.27 | 155,000 |
| 2021-03-31 | $9.08 | $11.68 | 115,200 |
| 2021-03-30 | $9.11 | $11.71 | 126,300 |
| 2021-03-29 | $8.83 | $11.35 | 109,700 |
| 2021-03-26 | $9.68 | $12.45 | 117,700 |
| 2021-03-25 | $9.72 | $12.50 | 167,500 |
| 2021-03-24 | $9.45 | $12.15 | 186,900 |
| 2021-03-23 | $10.01 | $12.87 | 122,000 |
| 2021-03-22 | $10.33 | $13.28 | 75,800 |
| 2021-03-19 | $10.44 | $13.42 | 141,900 |
| 2021-03-18 | $10.69 | $13.75 | 211,000 |
| 2021-03-17 | $11.20 | $14.40 | 104,800 |
| 2021-03-16 | $11.01 | $14.16 | 144,500 |
| 2021-03-15 | $11.13 | $14.31 | 85,000 |
| 2021-03-12 | $11.35 | $14.60 | 186,600 |
| 2021-03-11 | $11.50 | $14.79 | 941,000 |
| 2021-03-10 | $10.14 | $13.04 | 209,700 |
| 2021-03-09 | $10.09 | $12.97 | 1,207,600 |
| 2021-03-08 | $9.36 | $12.04 | 142,500 |
| 2021-03-05 | $8.72 | $11.21 | 252,700 |
| 2021-03-04 | $9.21 | $11.84 | 313,600 |
| 2021-03-03 | $10.28 | $13.22 | 953,900 |
| 2021-03-02 | $10.01 | $12.87 | 805,400 |
| 2021-03-01 | $10.30 | $13.24 | 194,800 |
| 2021-02-26 | $10.06 | $12.94 | 932,900 |
| 2021-02-25 | $9.43 | $12.13 | 322,900 |
| 2021-02-24 | $9.64 | $12.40 | 214,400 |
| 2021-02-23 | $9.74 | $12.52 | 2,416,600 |
| 2021-02-22 | $10.25 | $13.18 | 2,250,300 |
| 2021-02-19 | $10.41 | $13.39 | 423,600 |
| 2021-02-18 | $9.46 | $12.16 | 350,900 |
| 2021-02-17 | $9.34 | $12.01 | 324,400 |
| 2021-02-16 | $9.61 | $12.36 | 804,200 |
| 2021-02-12 | $8.57 | $11.02 | 80,800 |
| 2021-02-11 | $8.69 | $11.17 | 174,400 |
| 2021-02-10 | $8.97 | $11.53 | 348,400 |
| 2021-02-09 | $9.00 | $11.57 | 261,300 |
| 2021-02-08 | $9.13 | $11.74 | 1,003,500 |
| 2021-02-05 | $8.90 | $11.44 | 1,710,100 |
| 2021-02-04 | $9.08 | $11.68 | 277,000 |
| 2021-02-03 | $8.92 | $11.47 | 314,000 |
| 2021-02-02 | $8.61 | $11.07 | 326,600 |
| 2021-02-01 | $8.38 | $10.78 | 263,000 |
| 2021-01-29 | $8.19 | $10.53 | 362,600 |
| 2021-01-28 | $8.07 | $10.38 | 820,800 |
| 2021-01-27 | $8.77 | $11.28 | 4,215,100 |
| 2021-01-26 | $7.85 | $10.09 | 1,356,900 |
| 2021-01-25 | $7.56 | $9.72 | 302,800 |
| 2021-01-22 | $7.53 | $9.68 | 191,000 |
| 2021-01-21 | $7.39 | $9.50 | 224,100 |
| 2021-01-20 | $7.69 | $9.89 | 185,900 |
| 2021-01-19 | $7.80 | $10.03 | 686,500 |
| 2021-01-15 | $7.43 | $9.55 | 573,300 |
| 2021-01-14 | $8.40 | $10.80 | 981,500 |
| 2021-01-13 | $7.40 | $9.52 | 136,800 |
| 2021-01-12 | $7.48 | $9.62 | 378,900 |
| 2021-01-11 | $7.12 | $9.16 | 244,300 |
| 2021-01-08 | $7.07 | $9.09 | 467,200 |
| 2021-01-07 | $6.85 | $8.81 | 409,100 |
| 2021-01-06 | $7.39 | $9.50 | 1,586,400 |
| 2021-01-05 | $6.57 | $8.45 | 139,100 |
| 2021-01-04 | $6.49 | $8.35 | 82,300 |