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
- 2021-01-08 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 | $13.65 | $13.65 | 0 |
| 2021-12-30 | $13.65 | $13.65 | 0 |
| 2021-12-29 | $13.65 | $13.65 | 4,800 |
| 2021-12-28 | $14.00 | $14.00 | 3,600 |
| 2021-12-27 | $13.60 | $13.60 | 450 |
| 2021-12-23 | $14.20 | $14.20 | 750 |
| 2021-12-22 | $13.18 | $13.18 | 23,550 |
| 2021-12-21 | $13.61 | $13.61 | 2,700 |
| 2021-12-20 | $14.13 | $14.13 | 600 |
| 2021-12-17 | $14.47 | $14.47 | 2,400 |
| 2021-12-16 | $14.22 | $14.22 | 8,250 |
| 2021-12-15 | $14.54 | $14.54 | 300 |
| 2021-12-14 | $13.96 | $13.96 | 8,850 |
| 2021-12-13 | $13.93 | $13.93 | 4,350 |
| 2021-12-10 | $13.96 | $13.96 | 450 |
| 2021-12-09 | $13.73 | $13.73 | 750 |
| 2021-12-08 | $14.39 | $14.39 | 0 |
| 2021-12-07 | $14.39 | $14.39 | 8,850 |
| 2021-12-06 | $13.88 | $13.88 | 22,500 |
| 2021-12-03 | $14.45 | $14.45 | 600 |
| 2021-12-02 | $14.03 | $14.03 | 14,850 |
| 2021-12-01 | $14.05 | $14.05 | 900 |
| 2021-11-30 | $13.49 | $13.49 | 240,300 |
| 2021-11-29 | $13.49 | $13.49 | 3,150 |
| 2021-11-26 | $13.89 | $13.89 | 2,400 |
| 2021-11-24 | $14.29 | $14.29 | 150 |
| 2021-11-23 | $14.29 | $14.29 | 13,050 |
| 2021-11-22 | $14.33 | $14.33 | 150 |
| 2021-11-19 | $14.33 | $14.33 | 15,150 |
| 2021-11-18 | $14.71 | $14.71 | 11,400 |
| 2021-11-17 | $14.51 | $14.51 | 1,350 |
| 2021-11-16 | $14.91 | $14.91 | 3,000 |
| 2021-11-15 | $14.69 | $14.69 | 13,350 |
| 2021-11-12 | $14.35 | $14.35 | 1,650 |
| 2021-11-11 | $14.05 | $14.05 | 6,900 |
| 2021-11-10 | $14.21 | $14.21 | 13,050 |
| 2021-11-09 | $14.24 | $14.24 | 1,350 |
| 2021-11-08 | $14.88 | $14.88 | 300 |
| 2021-11-05 | $15.76 | $15.76 | 450 |
| 2021-11-04 | $15.54 | $15.54 | 45,300 |
| 2021-11-03 | $15.34 | $15.34 | 3,600 |
| 2021-11-02 | $15.53 | $15.53 | 900 |
| 2021-11-01 | $15.30 | $15.30 | 39,300 |
| 2021-10-29 | $15.78 | $15.78 | 0 |
| 2021-10-28 | $15.78 | $15.78 | 150 |
| 2021-10-27 | $15.26 | $15.26 | 0 |
| 2021-10-26 | $15.26 | $15.26 | 0 |
| 2021-10-25 | $15.26 | $15.26 | 750 |
| 2021-10-22 | $14.60 | $14.60 | 0 |
| 2021-10-21 | $14.60 | $14.60 | 0 |
| 2021-10-20 | $14.60 | $14.60 | 1,050 |
| 2021-10-19 | $14.88 | $14.88 | 900 |
| 2021-10-18 | $14.57 | $14.57 | 0 |
| 2021-10-15 | $14.57 | $14.57 | 1,500 |
| 2021-10-14 | $14.44 | $14.44 | 1,800 |
| 2021-10-13 | $14.33 | $14.33 | 0 |
| 2021-10-12 | $14.33 | $14.33 | 13,800 |
| 2021-10-11 | $14.73 | $14.73 | 0 |
| 2021-10-08 | $14.73 | $14.73 | 0 |
| 2021-10-07 | $14.73 | $14.73 | 2,550 |
| 2021-10-06 | $14.71 | $14.71 | 16,800 |
| 2021-10-05 | $14.55 | $14.55 | 300 |
| 2021-10-04 | $14.83 | $14.83 | 8,100 |
| 2021-10-01 | $16.13 | $16.13 | 150 |
| 2021-09-30 | $16.13 | $16.13 | 150 |
| 2021-09-29 | $16.11 | $16.11 | 3,600 |
| 2021-09-28 | $16.61 | $16.61 | 0 |
| 2021-09-27 | $16.61 | $16.61 | 0 |
| 2021-09-24 | $16.61 | $16.61 | 150 |
| 2021-09-23 | $17.05 | $17.05 | 450 |
| 2021-09-22 | $16.63 | $16.63 | 6,600 |
| 2021-09-21 | $16.96 | $16.96 | 6,150 |
| 2021-09-20 | $17.28 | $17.28 | 0 |
| 2021-09-17 | $17.28 | $17.28 | 300 |
| 2021-09-16 | $16.79 | $16.79 | 0 |
| 2021-09-15 | $16.79 | $16.79 | 0 |
| 2021-09-14 | $16.79 | $16.79 | 2,550 |
| 2021-09-13 | $16.80 | $16.80 | 450 |
| 2021-09-10 | $16.15 | $16.15 | 0 |
| 2021-09-09 | $16.15 | $16.15 | 0 |
| 2021-09-08 | $16.15 | $16.15 | 1,950 |
| 2021-09-07 | $16.15 | $16.15 | 3,600 |
| 2021-09-03 | $15.50 | $15.50 | 1,950 |
| 2021-09-02 | $15.43 | $15.43 | 18,450 |
| 2021-09-01 | $14.91 | $14.91 | 1,500 |
| 2021-08-31 | $15.02 | $15.02 | 1,950 |
| 2021-08-30 | $14.66 | $14.66 | 0 |
| 2021-08-27 | $14.66 | $14.66 | 1,050 |
| 2021-08-26 | $14.36 | $14.36 | 0 |
| 2021-08-25 | $14.36 | $14.36 | 0 |
| 2021-08-24 | $14.36 | $14.36 | 0 |
| 2021-08-23 | $14.36 | $14.36 | 450 |
| 2021-08-20 | $14.41 | $14.41 | 0 |
| 2021-08-19 | $14.41 | $14.41 | 0 |
| 2021-08-18 | $14.41 | $14.41 | 150 |
| 2021-08-17 | $14.16 | $14.16 | 600 |
| 2021-08-16 | $14.80 | $14.80 | 0 |
| 2021-08-13 | $14.80 | $14.80 | 750 |
| 2021-08-12 | $14.83 | $14.83 | 0 |
| 2021-08-11 | $14.83 | $14.83 | 450 |
| 2021-08-10 | $14.48 | $14.48 | 11,550 |
| 2021-08-09 | $14.17 | $14.17 | 1,500 |
| 2021-08-06 | $14.39 | $14.39 | 300 |
| 2021-08-05 | $15.14 | $15.14 | 150 |
| 2021-08-04 | $15.15 | $15.15 | 2,250 |
| 2021-08-03 | $15.53 | $15.53 | 10,050 |
| 2021-08-02 | $15.53 | $15.53 | 12,450 |
| 2021-07-30 | $14.45 | $14.45 | 600 |
| 2021-07-29 | $14.68 | $14.68 | 150 |
| 2021-07-28 | $15.21 | $15.21 | 0 |
| 2021-07-27 | $15.21 | $15.21 | 0 |
| 2021-07-26 | $15.21 | $15.21 | 1,200 |
| 2021-07-23 | $14.67 | $14.67 | 150 |
| 2021-07-22 | $14.67 | $14.67 | 1,050 |
| 2021-07-21 | $14.68 | $14.68 | 750 |
| 2021-07-20 | $14.43 | $14.43 | 450 |
| 2021-07-19 | $14.31 | $14.31 | 750 |
| 2021-07-16 | $14.69 | $14.69 | 150 |
| 2021-07-15 | $14.69 | $14.69 | 3,900 |
| 2021-07-14 | $15.25 | $15.25 | 450 |
| 2021-07-13 | $15.14 | $15.14 | 0 |
| 2021-07-12 | $15.14 | $15.14 | 0 |
| 2021-07-09 | $15.14 | $15.14 | 2,250 |
| 2021-07-08 | $14.92 | $14.92 | 4,050 |
| 2021-07-07 | $14.87 | $14.87 | 1,350 |
| 2021-07-06 | $15.22 | $15.22 | 1,500 |
| 2021-07-02 | $14.87 | $14.87 | 600 |
| 2021-07-01 | $14.87 | $14.87 | 1,950 |
| 2021-06-30 | $15.28 | $15.28 | 28,650 |
| 2021-06-29 | $15.61 | $15.61 | 17,100 |
| 2021-06-28 | $15.36 | $15.36 | 3,300 |
| 2021-06-25 | $14.90 | $14.90 | 0 |
| 2021-06-24 | $14.90 | $14.90 | 1,800 |
| 2021-06-23 | $14.91 | $14.91 | 19,050 |
| 2021-06-22 | $14.56 | $14.56 | 6,900 |
| 2021-06-21 | $14.59 | $14.59 | 15,600 |
| 2021-06-18 | $14.53 | $14.53 | 0 |
| 2021-06-17 | $14.53 | $14.53 | 19,800 |
| 2021-06-16 | $14.73 | $14.73 | 52,350 |
| 2021-06-15 | $14.65 | $14.65 | 1,050 |
| 2021-06-14 | $14.17 | $14.17 | 0 |
| 2021-06-11 | $14.17 | $14.17 | 2,850 |
| 2021-06-10 | $14.05 | $14.05 | 1,800 |
| 2021-06-09 | $13.82 | $13.82 | 1,050 |
| 2021-06-08 | $14.10 | $14.10 | 1,950 |
| 2021-06-07 | $14.07 | $14.07 | 16,950 |
| 2021-06-04 | $13.95 | $13.95 | 0 |
| 2021-06-03 | $13.95 | $13.95 | 6,000 |
| 2021-06-02 | $13.95 | $13.95 | 25,350 |
| 2021-06-01 | $13.79 | $13.79 | 1,950 |
| 2021-05-28 | $14.17 | $14.17 | 26,550 |
| 2021-05-27 | $14.38 | $14.38 | 600 |
| 2021-05-26 | $14.84 | $14.84 | 150 |
| 2021-05-25 | $14.84 | $14.84 | 2,100 |
| 2021-05-24 | $14.97 | $14.97 | 450 |
| 2021-05-21 | $15.13 | $15.13 | 4,800 |
| 2021-05-20 | $14.81 | $14.81 | 600 |
| 2021-05-19 | $14.70 | $14.70 | 1,500 |
| 2021-05-18 | $14.60 | $14.60 | 4,800 |
| 2021-05-17 | $14.00 | $14.00 | 300 |
| 2021-05-14 | $14.57 | $14.57 | 1,200 |
| 2021-05-13 | $14.71 | $14.71 | 3,600 |
| 2021-05-12 | $15.04 | $15.04 | 1,500 |
| 2021-05-11 | $16.32 | $16.32 | 450 |
| 2021-05-10 | $17.10 | $17.10 | 1,650 |
| 2021-05-07 | $16.64 | $16.64 | 0 |
| 2021-05-06 | $16.64 | $16.64 | 0 |
| 2021-05-05 | $16.64 | $16.64 | 0 |
| 2021-05-04 | $16.64 | $16.64 | 450 |
| 2021-05-03 | $17.01 | $17.01 | 600 |
| 2021-04-30 | $16.60 | $16.60 | 1,200 |
| 2021-04-29 | $16.59 | $16.59 | 300 |
| 2021-04-28 | $16.74 | $16.74 | 1,500 |
| 2021-04-27 | $17.14 | $17.14 | 300 |
| 2021-04-26 | $16.95 | $16.95 | 300 |
| 2021-04-23 | $16.95 | $16.95 | 4,650 |
| 2021-04-22 | $17.30 | $17.30 | 4,800 |
| 2021-04-21 | $16.33 | $16.33 | 1,500 |
| 2021-04-20 | $16.59 | $16.59 | 450 |
| 2021-04-19 | $17.11 | $17.11 | 1,800 |
| 2021-04-16 | $17.12 | $17.12 | 0 |
| 2021-04-15 | $17.12 | $17.12 | 300 |
| 2021-04-14 | $17.25 | $17.25 | 2,700 |
| 2021-04-13 | $17.00 | $17.00 | 900 |
| 2021-04-12 | $17.15 | $17.15 | 1,200 |
| 2021-04-09 | $17.16 | $17.16 | 0 |
| 2021-04-08 | $17.16 | $17.16 | 600 |
| 2021-04-07 | $17.12 | $17.12 | 5,700 |
| 2021-04-06 | $16.80 | $16.80 | 600 |
| 2021-04-05 | $16.82 | $16.82 | 29,850 |
| 2021-04-01 | $16.78 | $16.78 | 21,000 |
| 2021-03-31 | $16.32 | $16.32 | 3,600 |
| 2021-03-30 | $16.63 | $16.63 | 3,900 |
| 2021-03-29 | $16.48 | $16.48 | 1,800 |
| 2021-03-26 | $16.51 | $16.51 | 5,400 |
| 2021-03-25 | $16.13 | $16.13 | 1,350 |
| 2021-03-24 | $16.03 | $16.03 | 1,950 |
| 2021-03-23 | $15.69 | $15.69 | 1,650 |
| 2021-03-22 | $16.07 | $16.07 | 0 |
| 2021-03-19 | $16.07 | $16.07 | 2,250 |
| 2021-03-18 | $16.13 | $16.13 | 1,050 |
| 2021-03-17 | $15.89 | $15.89 | 600 |
| 2021-03-16 | $15.64 | $15.64 | 2,850 |
| 2021-03-15 | $15.63 | $15.63 | 900 |
| 2021-03-12 | $15.69 | $15.69 | 2,550 |
| 2021-03-11 | $15.73 | $15.73 | 19,950 |
| 2021-03-10 | $15.59 | $15.59 | 1,200 |
| 2021-03-09 | $15.59 | $15.59 | 6,300 |
| 2021-03-08 | $15.58 | $15.58 | 1,200 |
| 2021-03-05 | $15.74 | $15.74 | 1,350 |
| 2021-03-04 | $15.71 | $15.71 | 1,650 |
| 2021-03-03 | $15.95 | $15.95 | 2,250 |
| 2021-03-02 | $16.43 | $16.43 | 9,900 |
| 2021-03-01 | $16.23 | $16.23 | 2,700 |
| 2021-02-26 | $15.90 | $15.90 | 2,700 |
| 2021-02-25 | $16.06 | $16.06 | 14,100 |
| 2021-02-24 | $16.61 | $16.61 | 74,550 |
| 2021-02-23 | $17.66 | $17.66 | 7,350 |
| 2021-02-22 | $17.64 | $17.64 | 3,150 |
| 2021-02-19 | $18.01 | $18.01 | 600 |
| 2021-02-18 | $17.41 | $17.41 | 18,150 |
| 2021-02-17 | $17.86 | $17.86 | 3,600 |
| 2021-02-16 | $17.90 | $17.90 | 5,100 |
| 2021-02-12 | $17.40 | $17.40 | 3,900 |
| 2021-02-11 | $17.10 | $17.10 | 2,250 |
| 2021-02-10 | $16.78 | $16.78 | 750 |
| 2021-02-09 | $17.10 | $17.10 | 5,550 |
| 2021-02-08 | $17.51 | $17.51 | 1,350 |
| 2021-02-05 | $19.31 | $19.31 | 750 |
| 2021-02-04 | $19.41 | $19.41 | 6,000 |
| 2021-02-03 | $20.00 | $20.00 | 0 |
| 2021-02-02 | $20.00 | $20.00 | 0 |
| 2021-02-01 | $20.00 | $20.00 | 600 |
| 2021-01-29 | $20.32 | $20.32 | 0 |
| 2021-01-28 | $20.32 | $20.32 | 3,150 |
| 2021-01-27 | $20.01 | $20.01 | 2,700 |
| 2021-01-26 | $20.36 | $20.36 | 450 |
| 2021-01-25 | $20.67 | $20.67 | 0 |
| 2021-01-22 | $20.67 | $20.67 | 0 |
| 2021-01-21 | $20.67 | $20.67 | 7,950 |
| 2021-01-20 | $20.75 | $20.75 | 300 |
| 2021-01-19 | $20.39 | $20.39 | 0 |
| 2021-01-15 | $20.39 | $20.39 | 600 |
| 2021-01-14 | $21.33 | $21.33 | 0 |
| 2021-01-13 | $21.33 | $21.33 | 300 |
| 2021-01-12 | $21.19 | $21.19 | 300 |
| 2021-01-11 | $21.00 | $21.00 | 600 |
| 2021-01-08 | $21.21 | $21.21 | 1,500 |