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
- 1994-06-24 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 | $12.55 | $23.30 | 0 |
| 2021-12-30 | $12.55 | $23.30 | 2,000 |
| 2021-12-29 | $12.05 | $22.37 | 0 |
| 2021-12-28 | $12.05 | $22.37 | 3,400 |
| 2021-12-27 | $12.55 | $23.30 | 4,300 |
| 2021-12-23 | $11.96 | $22.20 | 200 |
| 2021-12-22 | $11.97 | $22.22 | 1,000 |
| 2021-12-21 | $12.01 | $22.29 | 1,900 |
| 2021-12-20 | $12.03 | $22.33 | 8,100 |
| 2021-12-17 | $12.48 | $23.17 | 400 |
| 2021-12-16 | $12.60 | $23.39 | 0 |
| 2021-12-15 | $12.60 | $23.39 | 1,000 |
| 2021-12-14 | $12.60 | $23.39 | 1,000 |
| 2021-12-13 | $12.60 | $23.39 | 100 |
| 2021-12-10 | $12.55 | $23.30 | 7,100 |
| 2021-12-09 | $12.70 | $23.57 | 0 |
| 2021-12-08 | $12.70 | $23.57 | 7,500 |
| 2021-12-07 | $12.61 | $23.41 | 3,600 |
| 2021-12-06 | $12.60 | $23.39 | 0 |
| 2021-12-03 | $12.60 | $23.39 | 0 |
| 2021-12-02 | $12.60 | $23.39 | 0 |
| 2021-12-01 | $12.60 | $23.39 | 0 |
| 2021-11-30 | $12.60 | $23.39 | 0 |
| 2021-11-29 | $12.60 | $23.39 | 0 |
| 2021-11-26 | $12.60 | $23.39 | 0 |
| 2021-11-24 | $12.60 | $23.39 | 0 |
| 2021-11-23 | $12.60 | $23.39 | 0 |
| 2021-11-22 | $12.60 | $23.39 | 0 |
| 2021-11-19 | $12.60 | $23.39 | 0 |
| 2021-11-18 | $12.60 | $23.39 | 2,000 |
| 2021-11-17 | $12.60 | $23.39 | 2,800 |
| 2021-11-16 | $12.60 | $23.39 | 2,900 |
| 2021-11-15 | $12.60 | $23.39 | 5,000 |
| 2021-11-12 | $12.00 | $22.27 | 0 |
| 2021-11-11 | $12.00 | $22.27 | 0 |
| 2021-11-10 | $12.00 | $22.27 | 0 |
| 2021-11-09 | $12.00 | $22.14 | 0 |
| 2021-11-08 | $12.00 | $22.14 | 0 |
| 2021-11-05 | $12.00 | $22.14 | 1,000 |
| 2021-11-04 | $12.00 | $22.14 | 0 |
| 2021-11-03 | $12.00 | $22.14 | 0 |
| 2021-11-02 | $12.00 | $22.14 | 4,300 |
| 2021-11-01 | $14.00 | $25.83 | 0 |
| 2021-10-29 | $14.00 | $25.83 | 0 |
| 2021-10-28 | $14.00 | $25.83 | 1,600 |
| 2021-10-27 | $12.00 | $22.14 | 0 |
| 2021-10-26 | $12.00 | $22.14 | 1,100 |
| 2021-10-25 | $12.06 | $22.25 | 1,000 |
| 2021-10-22 | $12.10 | $22.33 | 0 |
| 2021-10-21 | $12.10 | $22.33 | 0 |
| 2021-10-20 | $12.10 | $22.33 | 0 |
| 2021-10-19 | $12.10 | $22.33 | 10,300 |
| 2021-10-18 | $11.75 | $21.68 | 0 |
| 2021-10-15 | $11.75 | $21.68 | 0 |
| 2021-10-14 | $11.75 | $21.68 | 0 |
| 2021-10-13 | $11.75 | $21.68 | 200 |
| 2021-10-12 | $11.80 | $21.78 | 1,200 |
| 2021-10-11 | $11.80 | $21.78 | 0 |
| 2021-10-08 | $11.80 | $21.78 | 0 |
| 2021-10-07 | $11.80 | $21.78 | 0 |
| 2021-10-06 | $11.80 | $21.78 | 200 |
| 2021-10-05 | $11.80 | $21.78 | 0 |
| 2021-10-04 | $11.80 | $21.78 | 0 |
| 2021-10-01 | $11.80 | $21.78 | 0 |
| 2021-09-30 | $11.80 | $21.78 | 0 |
| 2021-09-29 | $11.80 | $21.78 | 0 |
| 2021-09-28 | $11.80 | $21.78 | 1,200 |
| 2021-09-27 | $12.25 | $22.61 | 0 |
| 2021-09-24 | $12.25 | $22.61 | 1,100 |
| 2021-09-23 | $11.90 | $21.96 | 1,200 |
| 2021-09-22 | $12.00 | $22.14 | 0 |
| 2021-09-21 | $12.00 | $22.14 | 200 |
| 2021-09-20 | $12.00 | $22.14 | 5,000 |
| 2021-09-17 | $12.25 | $22.61 | 100 |
| 2021-09-16 | $12.25 | $22.61 | 0 |
| 2021-09-15 | $12.25 | $22.61 | 6,200 |
| 2021-09-14 | $12.99 | $23.97 | 0 |
| 2021-09-13 | $12.99 | $23.97 | 0 |
| 2021-09-10 | $12.99 | $23.97 | 0 |
| 2021-09-09 | $12.99 | $23.97 | 100 |
| 2021-09-08 | $13.13 | $24.23 | 0 |
| 2021-09-07 | $13.13 | $24.23 | 0 |
| 2021-09-03 | $13.13 | $24.23 | 200 |
| 2021-09-02 | $12.12 | $22.37 | 0 |
| 2021-09-01 | $12.12 | $22.37 | 0 |
| 2021-08-31 | $12.12 | $22.37 | 0 |
| 2021-08-30 | $12.12 | $22.37 | 0 |
| 2021-08-27 | $12.12 | $22.37 | 0 |
| 2021-08-26 | $12.12 | $22.37 | 0 |
| 2021-08-25 | $12.12 | $22.37 | 0 |
| 2021-08-24 | $12.12 | $22.37 | 0 |
| 2021-08-23 | $12.12 | $22.37 | 0 |
| 2021-08-20 | $12.12 | $22.37 | 400 |
| 2021-08-19 | $12.88 | $23.77 | 0 |
| 2021-08-18 | $12.88 | $23.77 | 0 |
| 2021-08-17 | $12.88 | $23.77 | 0 |
| 2021-08-16 | $12.88 | $23.77 | 0 |
| 2021-08-13 | $12.88 | $23.77 | 800 |
| 2021-08-12 | $13.28 | $24.51 | 2,500 |
| 2021-08-11 | $13.98 | $25.67 | 0 |
| 2021-08-10 | $13.98 | $25.67 | 0 |
| 2021-08-09 | $13.98 | $25.67 | 0 |
| 2021-08-06 | $13.98 | $25.67 | 0 |
| 2021-08-05 | $13.98 | $25.67 | 0 |
| 2021-08-04 | $13.98 | $25.67 | 0 |
| 2021-08-03 | $13.98 | $25.67 | 0 |
| 2021-08-02 | $13.98 | $25.67 | 0 |
| 2021-07-30 | $13.98 | $25.67 | 100 |
| 2021-07-29 | $13.99 | $25.69 | 0 |
| 2021-07-28 | $13.99 | $25.69 | 100 |
| 2021-07-27 | $13.98 | $25.67 | 6,200 |
| 2021-07-26 | $13.98 | $25.67 | 0 |
| 2021-07-23 | $13.98 | $25.67 | 0 |
| 2021-07-22 | $13.98 | $25.67 | 1,500 |
| 2021-07-21 | $13.98 | $25.67 | 3,100 |
| 2021-07-20 | $13.99 | $25.69 | 0 |
| 2021-07-19 | $13.99 | $25.69 | 0 |
| 2021-07-16 | $13.99 | $25.69 | 300 |
| 2021-07-15 | $13.99 | $25.69 | 3,500 |
| 2021-07-14 | $14.22 | $26.11 | 0 |
| 2021-07-13 | $14.22 | $26.11 | 0 |
| 2021-07-12 | $14.22 | $26.11 | 0 |
| 2021-07-09 | $14.22 | $26.11 | 0 |
| 2021-07-08 | $14.22 | $26.11 | 0 |
| 2021-07-07 | $14.22 | $26.11 | 0 |
| 2021-07-06 | $14.22 | $26.11 | 100 |
| 2021-07-02 | $14.00 | $25.71 | 0 |
| 2021-07-01 | $14.00 | $25.71 | 5,400 |
| 2021-06-30 | $13.90 | $25.52 | 100 |
| 2021-06-29 | $13.88 | $25.49 | 1,200 |
| 2021-06-28 | $13.35 | $24.51 | 0 |
| 2021-06-25 | $13.35 | $24.51 | 0 |
| 2021-06-24 | $13.35 | $24.51 | 0 |
| 2021-06-23 | $13.35 | $24.51 | 0 |
| 2021-06-22 | $13.35 | $24.51 | 2,000 |
| 2021-06-21 | $13.50 | $24.79 | 0 |
| 2021-06-18 | $13.50 | $24.79 | 0 |
| 2021-06-17 | $13.50 | $24.79 | 100 |
| 2021-06-16 | $13.98 | $25.67 | 0 |
| 2021-06-15 | $13.98 | $25.67 | 0 |
| 2021-06-14 | $13.98 | $25.67 | 2,300 |
| 2021-06-11 | $13.50 | $24.79 | 0 |
| 2021-06-10 | $13.50 | $24.79 | 0 |
| 2021-06-09 | $13.50 | $24.79 | 4,400 |
| 2021-06-08 | $13.90 | $25.52 | 0 |
| 2021-06-07 | $13.90 | $25.52 | 5,100 |
| 2021-06-04 | $14.00 | $25.71 | 0 |
| 2021-06-03 | $14.00 | $25.71 | 0 |
| 2021-06-02 | $14.00 | $25.71 | 0 |
| 2021-06-01 | $14.00 | $25.71 | 1,200 |
| 2021-05-28 | $13.65 | $25.06 | 0 |
| 2021-05-27 | $13.65 | $25.06 | 0 |
| 2021-05-26 | $13.65 | $25.06 | 400 |
| 2021-05-25 | $13.50 | $24.79 | 0 |
| 2021-05-24 | $13.50 | $24.79 | 0 |
| 2021-05-21 | $13.50 | $24.79 | 1,100 |
| 2021-05-20 | $12.78 | $23.47 | 0 |
| 2021-05-19 | $12.78 | $23.47 | 0 |
| 2021-05-18 | $12.78 | $23.47 | 0 |
| 2021-05-17 | $12.78 | $23.47 | 0 |
| 2021-05-14 | $12.78 | $23.47 | 0 |
| 2021-05-13 | $12.78 | $23.47 | 600 |
| 2021-05-12 | $13.00 | $23.74 | 0 |
| 2021-05-11 | $13.00 | $23.74 | 1,800 |
| 2021-05-10 | $13.28 | $24.25 | 0 |
| 2021-05-07 | $13.28 | $24.25 | 0 |
| 2021-05-06 | $13.28 | $24.25 | 0 |
| 2021-05-05 | $13.28 | $24.25 | 1,200 |
| 2021-05-04 | $12.26 | $22.39 | 3,500 |
| 2021-05-03 | $13.50 | $24.65 | 1,200 |
| 2021-04-30 | $13.10 | $23.92 | 0 |
| 2021-04-29 | $13.10 | $23.92 | 0 |
| 2021-04-28 | $13.10 | $23.92 | 0 |
| 2021-04-27 | $13.10 | $23.92 | 100 |
| 2021-04-26 | $13.10 | $23.92 | 600 |
| 2021-04-23 | $12.25 | $22.37 | 0 |
| 2021-04-22 | $12.25 | $22.37 | 1,300 |
| 2021-04-21 | $12.25 | $22.37 | 0 |
| 2021-04-20 | $12.25 | $22.37 | 0 |
| 2021-04-19 | $12.25 | $22.37 | 0 |
| 2021-04-16 | $12.25 | $22.37 | 0 |
| 2021-04-15 | $12.25 | $22.37 | 0 |
| 2021-04-14 | $12.25 | $22.37 | 0 |
| 2021-04-13 | $12.25 | $22.37 | 8,500 |
| 2021-04-12 | $12.01 | $21.93 | 400 |
| 2021-04-09 | $12.75 | $23.28 | 2,900 |
| 2021-04-08 | $11.75 | $21.46 | 500 |
| 2021-04-07 | $11.80 | $21.55 | 0 |
| 2021-04-06 | $11.80 | $21.55 | 2,400 |
| 2021-04-05 | $12.50 | $22.83 | 0 |
| 2021-04-01 | $12.50 | $22.83 | 0 |
| 2021-03-31 | $12.50 | $22.83 | 600 |
| 2021-03-30 | $12.29 | $22.44 | 0 |
| 2021-03-29 | $12.29 | $22.44 | 0 |
| 2021-03-26 | $12.29 | $22.44 | 400 |
| 2021-03-25 | $12.00 | $21.91 | 0 |
| 2021-03-24 | $12.00 | $21.91 | 400 |
| 2021-03-23 | $11.85 | $21.64 | 0 |
| 2021-03-22 | $11.85 | $21.64 | 0 |
| 2021-03-19 | $11.85 | $21.64 | 0 |
| 2021-03-18 | $11.85 | $21.64 | 0 |
| 2021-03-17 | $11.85 | $21.64 | 0 |
| 2021-03-16 | $11.85 | $21.64 | 0 |
| 2021-03-15 | $11.85 | $21.64 | 0 |
| 2021-03-12 | $11.85 | $21.64 | 0 |
| 2021-03-11 | $11.85 | $21.64 | 0 |
| 2021-03-10 | $11.85 | $21.64 | 0 |
| 2021-03-09 | $11.85 | $21.64 | 100 |
| 2021-03-08 | $12.00 | $21.91 | 6,300 |
| 2021-03-05 | $12.00 | $21.91 | 400 |
| 2021-03-04 | $11.85 | $21.64 | 0 |
| 2021-03-03 | $11.85 | $21.64 | 0 |
| 2021-03-02 | $11.85 | $21.64 | 0 |
| 2021-03-01 | $11.85 | $21.64 | 0 |
| 2021-02-26 | $11.85 | $21.64 | 0 |
| 2021-02-25 | $11.85 | $21.64 | 0 |
| 2021-02-24 | $11.85 | $21.64 | 0 |
| 2021-02-23 | $11.85 | $21.64 | 200 |
| 2021-02-22 | $11.86 | $21.66 | 0 |
| 2021-02-19 | $11.86 | $21.66 | 0 |
| 2021-02-18 | $11.86 | $21.66 | 0 |
| 2021-02-17 | $11.86 | $21.66 | 0 |
| 2021-02-16 | $11.86 | $21.66 | 4,100 |
| 2021-02-12 | $11.95 | $21.82 | 4,000 |
| 2021-02-11 | $12.25 | $22.37 | 100 |
| 2021-02-10 | $12.17 | $22.10 | 0 |
| 2021-02-09 | $12.17 | $22.10 | 0 |
| 2021-02-08 | $12.17 | $22.10 | 0 |
| 2021-02-05 | $12.17 | $22.10 | 6,900 |
| 2021-02-04 | $11.80 | $21.43 | 2,300 |
| 2021-02-03 | $12.05 | $21.88 | 3,900 |
| 2021-02-02 | $12.10 | $21.97 | 0 |
| 2021-02-01 | $12.10 | $21.97 | 1,100 |
| 2021-01-29 | $12.20 | $22.15 | 1,500 |
| 2021-01-28 | $12.25 | $22.24 | 0 |
| 2021-01-27 | $12.25 | $22.24 | 0 |
| 2021-01-26 | $12.25 | $22.24 | 0 |
| 2021-01-25 | $12.25 | $22.24 | 0 |
| 2021-01-22 | $12.25 | $22.24 | 0 |
| 2021-01-21 | $12.25 | $22.24 | 0 |
| 2021-01-20 | $12.25 | $22.24 | 1,100 |
| 2021-01-19 | $12.30 | $22.33 | 0 |
| 2021-01-15 | $12.30 | $22.33 | 0 |
| 2021-01-14 | $12.30 | $22.33 | 0 |
| 2021-01-13 | $12.30 | $22.33 | 0 |
| 2021-01-12 | $12.30 | $22.33 | 300 |
| 2021-01-11 | $12.35 | $22.42 | 0 |
| 2021-01-08 | $12.35 | $22.42 | 0 |
| 2021-01-07 | $12.35 | $22.42 | 100 |
| 2021-01-06 | $12.36 | $22.44 | 0 |
| 2021-01-05 | $12.36 | $22.44 | 0 |
| 2021-01-04 | $12.36 | $22.44 | 900 |