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
- 2009-10-12 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 | $12.28 | $14.37 | 3,800 |
| 2021-12-30 | $12.30 | $14.39 | 7,800 |
| 2021-12-29 | $12.20 | $14.28 | 200 |
| 2021-12-28 | $12.63 | $14.78 | 0 |
| 2021-12-27 | $12.63 | $14.78 | 600 |
| 2021-12-23 | $12.15 | $14.22 | 0 |
| 2021-12-22 | $12.15 | $14.22 | 7,400 |
| 2021-12-21 | $12.50 | $14.63 | 1,000 |
| 2021-12-20 | $12.74 | $14.91 | 1,400 |
| 2021-12-17 | $12.97 | $15.18 | 7,000 |
| 2021-12-16 | $12.72 | $14.89 | 800 |
| 2021-12-15 | $12.32 | $14.42 | 3,000 |
| 2021-12-14 | $12.26 | $14.35 | 4,600 |
| 2021-12-13 | $12.28 | $14.37 | 2,500 |
| 2021-12-10 | $12.44 | $14.56 | 300 |
| 2021-12-09 | $12.26 | $14.35 | 1,100 |
| 2021-12-08 | $12.36 | $14.46 | 200 |
| 2021-12-07 | $12.36 | $14.46 | 600 |
| 2021-12-06 | $12.44 | $14.56 | 3,300 |
| 2021-12-03 | $12.46 | $14.58 | 200 |
| 2021-12-02 | $12.35 | $14.45 | 900 |
| 2021-12-01 | $12.30 | $14.39 | 5,300 |
| 2021-11-30 | $12.30 | $14.39 | 3,100 |
| 2021-11-29 | $12.30 | $14.39 | 5,200 |
| 2021-11-26 | $12.40 | $14.51 | 1,300 |
| 2021-11-24 | $12.55 | $14.69 | 600 |
| 2021-11-23 | $12.45 | $14.57 | 3,800 |
| 2021-11-22 | $12.46 | $14.58 | 0 |
| 2021-11-19 | $12.46 | $14.58 | 300 |
| 2021-11-18 | $12.42 | $14.53 | 1,100 |
| 2021-11-17 | $12.60 | $14.74 | 6,300 |
| 2021-11-16 | $12.60 | $14.74 | 0 |
| 2021-11-15 | $12.60 | $14.74 | 4,200 |
| 2021-11-12 | $12.50 | $14.63 | 0 |
| 2021-11-11 | $12.50 | $14.63 | 500 |
| 2021-11-10 | $12.50 | $14.63 | 1,200 |
| 2021-11-09 | $12.51 | $14.64 | 500 |
| 2021-11-08 | $12.70 | $14.86 | 3,500 |
| 2021-11-05 | $12.67 | $14.83 | 1,000 |
| 2021-11-04 | $12.70 | $14.86 | 3,400 |
| 2021-11-03 | $12.70 | $14.86 | 5,500 |
| 2021-11-02 | $12.70 | $14.86 | 2,700 |
| 2021-11-01 | $12.70 | $14.86 | 600 |
| 2021-10-29 | $12.50 | $14.63 | 3,500 |
| 2021-10-28 | $12.75 | $14.92 | 400 |
| 2021-10-27 | $12.95 | $15.15 | 200 |
| 2021-10-26 | $12.79 | $14.97 | 700 |
| 2021-10-25 | $12.48 | $14.60 | 2,200 |
| 2021-10-22 | $12.94 | $15.14 | 9,600 |
| 2021-10-21 | $13.12 | $15.35 | 300 |
| 2021-10-20 | $13.10 | $15.33 | 3,700 |
| 2021-10-19 | $13.14 | $15.38 | 0 |
| 2021-10-18 | $13.14 | $15.38 | 500 |
| 2021-10-15 | $13.14 | $15.38 | 3,600 |
| 2021-10-14 | $13.00 | $15.21 | 0 |
| 2021-10-13 | $13.00 | $15.21 | 200 |
| 2021-10-12 | $13.14 | $15.38 | 1,800 |
| 2021-10-11 | $13.19 | $15.44 | 0 |
| 2021-10-08 | $13.19 | $15.44 | 7,500 |
| 2021-10-07 | $13.11 | $15.34 | 5,200 |
| 2021-10-06 | $12.98 | $15.19 | 600 |
| 2021-10-05 | $12.95 | $15.15 | 6,800 |
| 2021-10-04 | $12.51 | $14.64 | 4,800 |
| 2021-10-01 | $12.71 | $14.87 | 12,500 |
| 2021-09-30 | $12.85 | $15.04 | 1,300 |
| 2021-09-29 | $12.68 | $14.84 | 800 |
| 2021-09-28 | $12.95 | $15.15 | 400 |
| 2021-09-27 | $12.64 | $14.79 | 1,900 |
| 2021-09-24 | $12.85 | $15.04 | 4,300 |
| 2021-09-23 | $12.95 | $15.15 | 5,900 |
| 2021-09-22 | $12.51 | $14.64 | 7,500 |
| 2021-09-21 | $12.61 | $14.76 | 45,800 |
| 2021-09-20 | $12.51 | $14.64 | 31,400 |
| 2021-09-17 | $12.23 | $14.31 | 75,900 |
| 2021-09-16 | $12.72 | $14.89 | 15,800 |
| 2021-09-15 | $12.96 | $15.17 | 44,400 |
| 2021-09-14 | $12.92 | $15.12 | 12,400 |
| 2021-09-13 | $12.59 | $14.73 | 12,700 |
| 2021-09-10 | $12.95 | $15.15 | 12,000 |
| 2021-09-09 | $12.95 | $15.15 | 17,700 |
| 2021-09-08 | $12.83 | $15.01 | 9,200 |
| 2021-09-07 | $12.94 | $15.14 | 31,600 |
| 2021-09-03 | $12.50 | $14.63 | 14,700 |
| 2021-09-02 | $12.67 | $14.83 | 8,600 |
| 2021-09-01 | $12.22 | $14.30 | 33,400 |
| 2021-08-31 | $12.10 | $14.16 | 30,700 |
| 2021-08-30 | $11.91 | $13.94 | 8,500 |
| 2021-08-27 | $11.95 | $13.98 | 27,600 |
| 2021-08-26 | $11.90 | $13.93 | 11,500 |
| 2021-08-25 | $12.00 | $14.04 | 29,800 |
| 2021-08-24 | $11.50 | $13.46 | 10,100 |
| 2021-08-23 | $11.48 | $13.43 | 11,400 |
| 2021-08-20 | $11.49 | $13.45 | 3,900 |
| 2021-08-19 | $11.49 | $13.45 | 10,100 |
| 2021-08-18 | $11.45 | $13.40 | 17,000 |
| 2021-08-17 | $11.50 | $13.46 | 8,900 |
| 2021-08-16 | $11.49 | $13.45 | 16,600 |
| 2021-08-13 | $11.46 | $13.41 | 10,800 |
| 2021-08-12 | $11.56 | $13.53 | 7,000 |
| 2021-08-11 | $11.53 | $13.49 | 29,600 |
| 2021-08-10 | $11.50 | $13.46 | 7,500 |
| 2021-08-09 | $11.46 | $13.41 | 18,800 |
| 2021-08-06 | $11.43 | $13.38 | 43,200 |
| 2021-08-05 | $11.41 | $13.35 | 42,800 |
| 2021-08-04 | $11.50 | $13.46 | 15,200 |
| 2021-08-03 | $11.48 | $13.43 | 10,900 |
| 2021-08-02 | $11.75 | $13.75 | 7,700 |
| 2021-07-30 | $11.52 | $13.48 | 12,200 |
| 2021-07-29 | $11.50 | $13.46 | 13,700 |
| 2021-07-28 | $11.53 | $13.49 | 15,200 |
| 2021-07-27 | $11.53 | $13.49 | 23,100 |
| 2021-07-26 | $11.50 | $13.46 | 42,900 |
| 2021-07-23 | $11.65 | $13.63 | 38,500 |
| 2021-07-22 | $11.85 | $13.87 | 4,200 |
| 2021-07-21 | $11.80 | $13.81 | 8,100 |
| 2021-07-20 | $11.41 | $13.35 | 63,900 |
| 2021-07-19 | $11.39 | $13.33 | 18,700 |
| 2021-07-16 | $11.41 | $13.35 | 42,200 |
| 2021-07-15 | $11.40 | $13.34 | 367,400 |
| 2021-07-14 | $33.66 | $39.39 | 500 |
| 2021-07-13 | $33.25 | $38.91 | 400 |
| 2021-07-12 | $33.00 | $38.62 | 0 |
| 2021-07-09 | $33.00 | $38.62 | 0 |
| 2021-07-08 | $33.00 | $38.62 | 0 |
| 2021-07-07 | $33.00 | $38.62 | 700 |
| 2021-07-06 | $33.30 | $38.97 | 0 |
| 2021-07-02 | $33.30 | $38.97 | 0 |
| 2021-07-01 | $33.30 | $38.97 | 900 |
| 2021-06-30 | $33.30 | $38.97 | 0 |
| 2021-06-29 | $33.30 | $38.97 | 400 |
| 2021-06-28 | $33.30 | $38.97 | 500 |
| 2021-06-25 | $33.30 | $38.97 | 400 |
| 2021-06-24 | $33.30 | $38.97 | 0 |
| 2021-06-23 | $33.30 | $38.97 | 1,000 |
| 2021-06-22 | $33.30 | $38.97 | 500 |
| 2021-06-21 | $33.30 | $38.97 | 500 |
| 2021-06-18 | $33.25 | $38.91 | 500 |
| 2021-06-17 | $33.40 | $39.09 | 400 |
| 2021-06-16 | $33.20 | $38.85 | 3,000 |
| 2021-06-15 | $33.20 | $38.85 | 0 |
| 2021-06-14 | $33.20 | $38.85 | 0 |
| 2021-06-11 | $33.20 | $38.85 | 0 |
| 2021-06-10 | $33.20 | $38.85 | 0 |
| 2021-06-09 | $33.20 | $38.85 | 0 |
| 2021-06-08 | $33.20 | $38.85 | 0 |
| 2021-06-07 | $33.20 | $38.85 | 5,400 |
| 2021-06-04 | $33.40 | $39.09 | 0 |
| 2021-06-03 | $33.40 | $39.09 | 0 |
| 2021-06-02 | $33.40 | $39.09 | 300 |
| 2021-06-01 | $33.25 | $38.91 | 0 |
| 2021-05-28 | $33.25 | $38.91 | 0 |
| 2021-05-27 | $33.25 | $38.91 | 100 |
| 2021-05-26 | $39.50 | $46.22 | 0 |
| 2021-05-25 | $39.50 | $46.22 | 0 |
| 2021-05-24 | $39.50 | $46.22 | 2,000 |
| 2021-05-21 | $33.00 | $38.62 | 1,000 |
| 2021-05-20 | $31.50 | $36.86 | 0 |
| 2021-05-19 | $31.50 | $36.86 | 0 |
| 2021-05-18 | $31.50 | $36.86 | 0 |
| 2021-05-17 | $31.50 | $36.86 | 0 |
| 2021-05-14 | $31.50 | $36.86 | 0 |
| 2021-05-13 | $31.50 | $36.86 | 0 |
| 2021-05-12 | $31.50 | $36.86 | 0 |
| 2021-05-11 | $31.50 | $36.86 | 0 |
| 2021-05-10 | $31.50 | $36.86 | 0 |
| 2021-05-07 | $31.50 | $36.86 | 0 |
| 2021-05-06 | $31.50 | $36.86 | 0 |
| 2021-05-05 | $31.50 | $36.86 | 0 |
| 2021-05-04 | $31.50 | $36.86 | 0 |
| 2021-05-03 | $31.50 | $36.86 | 0 |
| 2021-04-30 | $31.50 | $36.86 | 0 |
| 2021-04-29 | $31.50 | $36.86 | 0 |
| 2021-04-28 | $31.50 | $36.86 | 0 |
| 2021-04-27 | $31.50 | $36.86 | 0 |
| 2021-04-26 | $31.50 | $36.86 | 0 |
| 2021-04-23 | $31.50 | $36.86 | 300 |
| 2021-04-22 | $31.25 | $36.57 | 0 |
| 2021-04-21 | $31.25 | $36.57 | 300 |
| 2021-04-20 | $33.00 | $38.62 | 0 |
| 2021-04-19 | $33.00 | $38.62 | 300 |
| 2021-04-16 | $29.75 | $34.81 | 0 |
| 2021-04-15 | $29.75 | $34.81 | 0 |
| 2021-04-14 | $29.75 | $34.81 | 0 |
| 2021-04-13 | $29.75 | $34.81 | 0 |
| 2021-04-12 | $29.75 | $34.81 | 0 |
| 2021-04-09 | $29.75 | $34.81 | 0 |
| 2021-04-08 | $29.75 | $34.81 | 0 |
| 2021-04-07 | $29.75 | $34.81 | 0 |
| 2021-04-06 | $29.75 | $34.81 | 0 |
| 2021-04-05 | $29.75 | $34.81 | 0 |
| 2021-04-01 | $29.75 | $34.81 | 0 |
| 2021-03-31 | $29.75 | $34.81 | 0 |
| 2021-03-30 | $29.75 | $34.81 | 0 |
| 2021-03-29 | $29.75 | $34.81 | 0 |
| 2021-03-26 | $29.75 | $34.81 | 0 |
| 2021-03-25 | $29.75 | $34.81 | 0 |
| 2021-03-24 | $29.75 | $34.81 | 0 |
| 2021-03-23 | $29.75 | $34.81 | 0 |
| 2021-03-22 | $29.75 | $34.81 | 0 |
| 2021-03-19 | $29.75 | $34.81 | 200 |
| 2021-03-18 | $30.00 | $35.11 | 0 |
| 2021-03-17 | $30.00 | $35.11 | 200 |
| 2021-03-16 | $31.61 | $36.99 | 0 |
| 2021-03-15 | $31.61 | $36.99 | 0 |
| 2021-03-12 | $31.61 | $36.99 | 100 |
| 2021-03-11 | $31.61 | $36.99 | 200 |
| 2021-03-10 | $32.25 | $37.74 | 1,200 |
| 2021-03-09 | $24.50 | $28.67 | 0 |
| 2021-03-08 | $24.50 | $28.67 | 0 |
| 2021-03-05 | $24.50 | $28.67 | 0 |
| 2021-03-04 | $24.50 | $28.67 | 0 |
| 2021-03-03 | $24.50 | $28.67 | 0 |
| 2021-03-02 | $24.50 | $28.67 | 0 |
| 2021-03-01 | $24.50 | $28.67 | 0 |
| 2021-02-26 | $24.50 | $28.67 | 0 |
| 2021-02-25 | $24.50 | $28.67 | 0 |
| 2021-02-24 | $24.50 | $28.67 | 0 |
| 2021-02-23 | $24.50 | $28.67 | 0 |
| 2021-02-22 | $24.50 | $28.67 | 0 |
| 2021-02-19 | $24.50 | $28.67 | 0 |
| 2021-02-18 | $24.50 | $28.67 | 0 |
| 2021-02-17 | $24.50 | $28.67 | 0 |
| 2021-02-16 | $24.50 | $28.67 | 0 |
| 2021-02-12 | $24.50 | $28.67 | 0 |
| 2021-02-11 | $24.50 | $28.67 | 0 |
| 2021-02-10 | $24.50 | $28.67 | 0 |
| 2021-02-09 | $24.50 | $28.67 | 0 |
| 2021-02-08 | $24.50 | $28.67 | 0 |
| 2021-02-05 | $24.50 | $28.67 | 0 |
| 2021-02-04 | $24.50 | $28.67 | 0 |
| 2021-02-03 | $24.50 | $28.67 | 0 |
| 2021-02-02 | $24.50 | $28.67 | 0 |
| 2021-02-01 | $24.50 | $28.67 | 0 |
| 2021-01-29 | $24.50 | $28.67 | 0 |
| 2021-01-28 | $24.50 | $28.26 | 0 |
| 2021-01-27 | $24.50 | $28.26 | 0 |
| 2021-01-26 | $24.50 | $28.26 | 0 |
| 2021-01-25 | $24.50 | $28.26 | 0 |
| 2021-01-22 | $24.50 | $28.26 | 0 |
| 2021-01-21 | $24.50 | $28.26 | 0 |
| 2021-01-20 | $24.50 | $28.26 | 200 |
| 2021-01-19 | $22.00 | $25.38 | 0 |
| 2021-01-15 | $22.00 | $25.38 | 0 |
| 2021-01-14 | $22.00 | $25.38 | 0 |
| 2021-01-13 | $22.00 | $25.38 | 0 |
| 2021-01-12 | $22.00 | $25.38 | 0 |
| 2021-01-11 | $22.00 | $25.38 | 0 |
| 2021-01-08 | $22.00 | $25.38 | 0 |
| 2021-01-07 | $22.00 | $25.38 | 0 |
| 2021-01-06 | $22.00 | $25.38 | 0 |
| 2021-01-05 | $22.00 | $25.38 | 0 |
| 2021-01-04 | $22.00 | $25.38 | 0 |