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
- 2018-08-07 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 | $11.25 | $11.25 | 32,300 |
| 2021-12-30 | $11.31 | $11.31 | 55,500 |
| 2021-12-29 | $11.00 | $11.00 | 62,200 |
| 2021-12-28 | $11.09 | $11.09 | 39,200 |
| 2021-12-27 | $11.09 | $11.09 | 59,500 |
| 2021-12-23 | $11.00 | $11.00 | 22,400 |
| 2021-12-22 | $10.89 | $10.89 | 79,400 |
| 2021-12-21 | $10.85 | $10.85 | 32,500 |
| 2021-12-20 | $10.48 | $10.48 | 41,100 |
| 2021-12-17 | $11.17 | $11.17 | 21,600 |
| 2021-12-16 | $11.47 | $11.47 | 10,900 |
| 2021-12-15 | $11.54 | $11.54 | 28,000 |
| 2021-12-14 | $11.66 | $11.66 | 23,400 |
| 2021-12-13 | $11.79 | $11.79 | 16,800 |
| 2021-12-10 | $12.03 | $12.03 | 12,600 |
| 2021-12-09 | $12.09 | $12.09 | 13,300 |
| 2021-12-08 | $11.95 | $11.95 | 33,100 |
| 2021-12-07 | $12.42 | $12.42 | 41,300 |
| 2021-12-06 | $11.83 | $11.83 | 34,400 |
| 2021-12-03 | $12.00 | $12.00 | 23,900 |
| 2021-12-02 | $12.22 | $12.22 | 57,200 |
| 2021-12-01 | $12.13 | $12.13 | 80,000 |
| 2021-11-30 | $12.17 | $12.17 | 12,500 |
| 2021-11-29 | $12.24 | $12.24 | 93,800 |
| 2021-11-26 | $12.25 | $12.25 | 30,300 |
| 2021-11-24 | $12.35 | $12.35 | 23,500 |
| 2021-11-23 | $12.09 | $12.09 | 24,100 |
| 2021-11-22 | $12.31 | $12.31 | 19,900 |
| 2021-11-19 | $12.68 | $12.68 | 24,400 |
| 2021-11-18 | $12.94 | $12.94 | 14,500 |
| 2021-11-17 | $12.80 | $12.80 | 23,500 |
| 2021-11-16 | $12.78 | $12.78 | 27,300 |
| 2021-11-15 | $12.93 | $12.93 | 17,600 |
| 2021-11-12 | $13.37 | $13.37 | 17,700 |
| 2021-11-11 | $13.33 | $13.33 | 48,200 |
| 2021-11-10 | $13.29 | $13.29 | 35,800 |
| 2021-11-09 | $13.10 | $13.10 | 15,300 |
| 2021-11-08 | $13.42 | $13.42 | 33,700 |
| 2021-11-05 | $12.89 | $12.89 | 60,500 |
| 2021-11-04 | $12.53 | $12.53 | 106,800 |
| 2021-11-03 | $12.30 | $12.30 | 13,800 |
| 2021-11-02 | $12.45 | $12.45 | 13,000 |
| 2021-11-01 | $12.48 | $12.48 | 35,400 |
| 2021-10-29 | $12.42 | $12.42 | 29,000 |
| 2021-10-28 | $12.55 | $12.55 | 16,700 |
| 2021-10-27 | $12.53 | $12.53 | 16,400 |
| 2021-10-26 | $12.74 | $12.74 | 59,700 |
| 2021-10-25 | $12.41 | $12.41 | 29,300 |
| 2021-10-22 | $12.70 | $12.70 | 127,600 |
| 2021-10-21 | $12.64 | $12.64 | 98,500 |
| 2021-10-20 | $12.72 | $12.72 | 37,100 |
| 2021-10-19 | $12.77 | $12.77 | 17,500 |
| 2021-10-18 | $12.55 | $12.55 | 21,700 |
| 2021-10-15 | $12.71 | $12.71 | 21,300 |
| 2021-10-14 | $13.00 | $13.00 | 32,700 |
| 2021-10-13 | $12.86 | $12.86 | 34,800 |
| 2021-10-12 | $12.99 | $12.99 | 38,200 |
| 2021-10-11 | $12.94 | $12.94 | 20,900 |
| 2021-10-08 | $12.51 | $12.51 | 16,500 |
| 2021-10-07 | $12.68 | $12.68 | 32,800 |
| 2021-10-06 | $12.98 | $12.98 | 44,100 |
| 2021-10-05 | $12.92 | $12.92 | 59,200 |
| 2021-10-04 | $13.00 | $13.00 | 36,100 |
| 2021-10-01 | $13.05 | $13.05 | 52,500 |
| 2021-09-30 | $12.25 | $12.25 | 38,500 |
| 2021-09-29 | $12.16 | $12.16 | 25,200 |
| 2021-09-28 | $12.11 | $12.11 | 36,100 |
| 2021-09-27 | $12.21 | $12.21 | 33,900 |
| 2021-09-24 | $11.78 | $11.78 | 70,600 |
| 2021-09-23 | $10.80 | $10.80 | 56,900 |
| 2021-09-22 | $10.45 | $10.45 | 23,900 |
| 2021-09-21 | $10.45 | $10.45 | 55,600 |
| 2021-09-20 | $9.89 | $9.89 | 79,200 |
| 2021-09-17 | $10.09 | $10.09 | 26,400 |
| 2021-09-16 | $10.01 | $10.01 | 20,800 |
| 2021-09-15 | $10.12 | $10.12 | 52,700 |
| 2021-09-14 | $10.10 | $10.10 | 28,400 |
| 2021-09-13 | $10.21 | $10.21 | 51,500 |
| 2021-09-10 | $10.82 | $10.82 | 24,200 |
| 2021-09-09 | $10.88 | $10.88 | 34,200 |
| 2021-09-08 | $10.99 | $10.99 | 45,800 |
| 2021-09-07 | $11.38 | $11.38 | 10,000 |
| 2021-09-03 | $11.56 | $11.56 | 17,600 |
| 2021-09-02 | $11.86 | $11.86 | 4,200 |
| 2021-09-01 | $11.85 | $11.85 | 41,200 |
| 2021-08-31 | $11.81 | $11.81 | 27,300 |
| 2021-08-30 | $11.60 | $11.60 | 13,300 |
| 2021-08-27 | $11.63 | $11.63 | 10,900 |
| 2021-08-26 | $11.60 | $11.60 | 11,700 |
| 2021-08-25 | $11.62 | $11.62 | 7,400 |
| 2021-08-24 | $11.74 | $11.74 | 13,000 |
| 2021-08-23 | $11.71 | $11.71 | 15,600 |
| 2021-08-20 | $11.89 | $11.89 | 22,400 |
| 2021-08-19 | $11.33 | $11.33 | 70,600 |
| 2021-08-18 | $11.48 | $11.48 | 39,100 |
| 2021-08-17 | $11.66 | $11.66 | 43,000 |
| 2021-08-16 | $12.52 | $12.52 | 46,400 |
| 2021-08-13 | $12.80 | $12.80 | 18,500 |
| 2021-08-12 | $12.73 | $12.73 | 36,900 |
| 2021-08-11 | $12.45 | $12.45 | 67,500 |
| 2021-08-10 | $12.80 | $12.80 | 57,900 |
| 2021-08-09 | $12.15 | $12.15 | 10,100 |
| 2021-08-06 | $12.49 | $12.49 | 25,600 |
| 2021-08-05 | $12.40 | $12.40 | 92,400 |
| 2021-08-04 | $12.71 | $12.71 | 28,200 |
| 2021-08-03 | $12.51 | $12.51 | 86,100 |
| 2021-08-02 | $11.89 | $11.89 | 49,800 |
| 2021-07-30 | $11.79 | $11.79 | 15,500 |
| 2021-07-29 | $11.60 | $11.60 | 14,900 |
| 2021-07-28 | $11.91 | $11.91 | 17,400 |
| 2021-07-27 | $11.97 | $11.97 | 44,500 |
| 2021-07-26 | $12.55 | $12.55 | 29,400 |
| 2021-07-23 | $12.68 | $12.68 | 21,500 |
| 2021-07-22 | $12.59 | $12.59 | 20,700 |
| 2021-07-21 | $12.76 | $12.76 | 28,800 |
| 2021-07-20 | $12.69 | $12.69 | 63,200 |
| 2021-07-19 | $12.46 | $12.46 | 66,300 |
| 2021-07-16 | $12.95 | $12.95 | 101,500 |
| 2021-07-15 | $13.41 | $13.41 | 46,200 |
| 2021-07-14 | $13.45 | $13.45 | 61,100 |
| 2021-07-13 | $13.39 | $13.39 | 43,700 |
| 2021-07-12 | $14.13 | $14.13 | 61,700 |
| 2021-07-09 | $14.11 | $14.11 | 55,000 |
| 2021-07-08 | $13.86 | $13.86 | 68,200 |
| 2021-07-07 | $13.62 | $13.62 | 133,200 |
| 2021-07-06 | $13.63 | $13.63 | 135,200 |
| 2021-07-02 | $14.06 | $14.06 | 146,700 |
| 2021-07-01 | $14.40 | $14.40 | 176,100 |
| 2021-06-30 | $14.65 | $14.65 | 142,000 |
| 2021-06-29 | $14.75 | $14.75 | 123,200 |
| 2021-06-28 | $14.65 | $14.65 | 208,600 |
| 2021-06-25 | $13.58 | $13.58 | 137,400 |
| 2021-06-24 | $13.35 | $13.35 | 79,100 |
| 2021-06-23 | $13.14 | $13.14 | 78,900 |
| 2021-06-22 | $12.80 | $12.80 | 124,900 |
| 2021-06-21 | $12.25 | $12.25 | 56,800 |
| 2021-06-18 | $11.60 | $11.60 | 29,300 |
| 2021-06-17 | $11.44 | $11.44 | 86,900 |
| 2021-06-16 | $11.38 | $11.38 | 97,800 |
| 2021-06-15 | $11.04 | $11.04 | 57,300 |
| 2021-06-14 | $11.10 | $11.10 | 163,000 |
| 2021-06-11 | $10.78 | $10.78 | 50,200 |
| 2021-06-10 | $10.62 | $10.62 | 192,500 |
| 2021-06-09 | $10.91 | $10.91 | 48,600 |
| 2021-06-08 | $10.98 | $10.98 | 33,100 |
| 2021-06-07 | $10.96 | $10.96 | 38,900 |
| 2021-06-04 | $11.12 | $11.12 | 64,200 |
| 2021-06-03 | $11.07 | $11.07 | 73,200 |
| 2021-06-02 | $11.10 | $11.10 | 42,800 |
| 2021-06-01 | $10.89 | $10.89 | 52,100 |
| 2021-05-28 | $10.98 | $10.98 | 53,400 |
| 2021-05-27 | $10.76 | $10.76 | 51,700 |
| 2021-05-26 | $10.64 | $10.64 | 144,600 |
| 2021-05-25 | $10.70 | $10.70 | 22,800 |
| 2021-05-24 | $10.95 | $10.95 | 60,800 |
| 2021-05-21 | $10.24 | $10.24 | 87,900 |
| 2021-05-20 | $10.27 | $10.27 | 137,200 |
| 2021-05-19 | $10.30 | $10.30 | 34,200 |
| 2021-05-18 | $10.13 | $10.13 | 109,100 |
| 2021-05-17 | $9.96 | $9.96 | 35,300 |
| 2021-05-14 | $9.87 | $9.87 | 69,700 |
| 2021-05-13 | $9.84 | $9.84 | 57,900 |
| 2021-05-12 | $9.94 | $9.94 | 51,500 |
| 2021-05-11 | $10.18 | $10.18 | 61,500 |
| 2021-05-10 | $10.66 | $10.66 | 86,200 |
| 2021-05-07 | $10.70 | $10.70 | 125,600 |
| 2021-05-06 | $9.95 | $9.95 | 207,700 |
| 2021-05-05 | $9.00 | $9.00 | 120,300 |
| 2021-05-04 | $9.11 | $9.11 | 55,500 |
| 2021-05-03 | $9.63 | $9.63 | 73,300 |
| 2021-04-30 | $9.61 | $9.61 | 50,200 |
| 2021-04-29 | $9.61 | $9.61 | 57,600 |
| 2021-04-28 | $9.59 | $9.59 | 11,500 |
| 2021-04-27 | $9.72 | $9.72 | 16,600 |
| 2021-04-26 | $9.81 | $9.81 | 94,300 |
| 2021-04-23 | $9.49 | $9.49 | 50,400 |
| 2021-04-22 | $9.63 | $9.63 | 54,000 |
| 2021-04-21 | $9.59 | $9.59 | 37,600 |
| 2021-04-20 | $9.23 | $9.23 | 36,400 |
| 2021-04-19 | $9.51 | $9.51 | 44,900 |
| 2021-04-16 | $9.66 | $9.66 | 57,800 |
| 2021-04-15 | $9.48 | $9.48 | 35,100 |
| 2021-04-14 | $9.19 | $9.19 | 30,800 |
| 2021-04-13 | $9.10 | $9.10 | 26,800 |
| 2021-04-12 | $9.08 | $9.08 | 38,600 |
| 2021-04-09 | $9.38 | $9.38 | 71,500 |
| 2021-04-08 | $9.40 | $9.40 | 37,800 |
| 2021-04-07 | $9.48 | $9.48 | 27,500 |
| 2021-04-06 | $9.49 | $9.49 | 30,100 |
| 2021-04-05 | $9.36 | $9.36 | 26,900 |
| 2021-04-01 | $9.43 | $9.43 | 178,500 |
| 2021-03-31 | $9.11 | $9.11 | 308,100 |
| 2021-03-30 | $9.41 | $9.41 | 126,600 |
| 2021-03-29 | $9.56 | $9.56 | 174,400 |
| 2021-03-26 | $10.27 | $10.27 | 42,500 |
| 2021-03-25 | $10.46 | $10.46 | 59,400 |
| 2021-03-24 | $10.35 | $10.35 | 59,300 |
| 2021-03-23 | $10.67 | $10.67 | 48,100 |
| 2021-03-22 | $11.00 | $11.00 | 63,900 |
| 2021-03-19 | $10.57 | $10.57 | 310,200 |
| 2021-03-18 | $11.30 | $11.30 | 53,400 |
| 2021-03-17 | $11.42 | $11.42 | 57,300 |
| 2021-03-16 | $11.58 | $11.58 | 109,100 |
| 2021-03-15 | $11.15 | $11.15 | 55,500 |
| 2021-03-12 | $10.97 | $10.97 | 128,200 |
| 2021-03-11 | $10.67 | $10.67 | 84,200 |
| 2021-03-10 | $10.48 | $10.48 | 76,600 |
| 2021-03-09 | $10.19 | $10.19 | 119,400 |
| 2021-03-08 | $10.35 | $10.35 | 181,200 |
| 2021-03-05 | $10.12 | $10.12 | 92,700 |
| 2021-03-04 | $9.78 | $9.78 | 121,300 |
| 2021-03-03 | $9.98 | $9.98 | 97,300 |
| 2021-03-02 | $9.94 | $9.94 | 118,300 |
| 2021-03-01 | $10.00 | $10.00 | 96,000 |
| 2021-02-26 | $9.69 | $9.69 | 149,700 |
| 2021-02-25 | $9.92 | $9.92 | 112,900 |
| 2021-02-24 | $10.15 | $10.15 | 98,100 |
| 2021-02-23 | $9.95 | $9.95 | 150,000 |
| 2021-02-22 | $9.83 | $9.83 | 148,000 |
| 2021-02-19 | $9.43 | $9.43 | 113,800 |
| 2021-02-18 | $9.67 | $9.67 | 78,200 |
| 2021-02-17 | $10.11 | $10.11 | 95,900 |
| 2021-02-16 | $10.27 | $10.27 | 206,600 |
| 2021-02-12 | $10.40 | $10.40 | 215,200 |
| 2021-02-11 | $10.35 | $10.35 | 883,300 |
| 2021-02-10 | $10.28 | $10.28 | 160,500 |
| 2021-02-09 | $10.34 | $10.34 | 414,300 |
| 2021-02-08 | $10.06 | $10.06 | 113,100 |
| 2021-02-05 | $9.73 | $9.73 | 419,900 |
| 2021-02-04 | $9.79 | $9.79 | 108,400 |
| 2021-02-03 | $9.50 | $9.50 | 50,300 |
| 2021-02-02 | $8.74 | $8.74 | 84,400 |
| 2021-02-01 | $8.60 | $8.60 | 97,900 |
| 2021-01-29 | $8.68 | $8.68 | 160,100 |
| 2021-01-28 | $8.85 | $8.85 | 104,700 |
| 2021-01-27 | $9.02 | $9.02 | 119,800 |
| 2021-01-26 | $9.38 | $9.38 | 65,000 |
| 2021-01-25 | $9.81 | $9.81 | 127,300 |
| 2021-01-22 | $9.37 | $9.37 | 45,000 |
| 2021-01-21 | $9.36 | $9.36 | 117,300 |
| 2021-01-20 | $9.26 | $9.26 | 152,000 |
| 2021-01-19 | $9.42 | $9.42 | 295,000 |
| 2021-01-15 | $9.82 | $9.82 | 110,200 |
| 2021-01-14 | $9.53 | $9.53 | 108,700 |
| 2021-01-13 | $9.02 | $9.02 | 42,600 |
| 2021-01-12 | $8.81 | $8.81 | 44,400 |
| 2021-01-11 | $8.26 | $8.26 | 96,900 |
| 2021-01-08 | $8.63 | $8.63 | 77,200 |
| 2021-01-07 | $8.88 | $8.88 | 44,400 |
| 2021-01-06 | $9.06 | $9.06 | 75,100 |
| 2021-01-05 | $8.74 | $8.74 | 42,800 |
| 2021-01-04 | $8.77 | $8.77 | 58,900 |