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
- 2010-04-26 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 | $13.90 | $22.47 | 0 |
| 2021-12-30 | $13.90 | $22.47 | 1,300 |
| 2021-12-29 | $13.92 | $22.50 | 1,100 |
| 2021-12-28 | $13.64 | $22.05 | 0 |
| 2021-12-27 | $13.64 | $22.05 | 0 |
| 2021-12-23 | $13.64 | $22.05 | 0 |
| 2021-12-22 | $13.64 | $22.05 | 0 |
| 2021-12-21 | $13.64 | $22.05 | 7,300 |
| 2021-12-20 | $13.64 | $22.05 | 500 |
| 2021-12-17 | $13.89 | $22.45 | 1,100 |
| 2021-12-16 | $13.30 | $21.50 | 0 |
| 2021-12-15 | $13.30 | $21.50 | 200 |
| 2021-12-14 | $13.34 | $21.56 | 2,100 |
| 2021-12-13 | $13.82 | $22.34 | 0 |
| 2021-12-10 | $13.82 | $22.34 | 0 |
| 2021-12-09 | $13.82 | $22.34 | 1,600 |
| 2021-12-08 | $13.75 | $22.23 | 3,200 |
| 2021-12-07 | $13.83 | $22.36 | 200 |
| 2021-12-06 | $13.46 | $21.76 | 0 |
| 2021-12-03 | $13.46 | $21.76 | 1,000 |
| 2021-12-02 | $13.40 | $21.66 | 56,700 |
| 2021-12-01 | $13.40 | $21.66 | 92,100 |
| 2021-11-30 | $13.40 | $21.66 | 0 |
| 2021-11-29 | $13.40 | $21.66 | 0 |
| 2021-11-26 | $13.40 | $21.66 | 1,000 |
| 2021-11-24 | $13.48 | $21.79 | 0 |
| 2021-11-23 | $13.48 | $21.79 | 0 |
| 2021-11-22 | $13.48 | $21.79 | 600 |
| 2021-11-19 | $13.85 | $22.39 | 100 |
| 2021-11-18 | $13.85 | $22.39 | 63,200 |
| 2021-11-17 | $13.91 | $22.49 | 1,400 |
| 2021-11-16 | $14.85 | $24.01 | 0 |
| 2021-11-15 | $14.85 | $24.01 | 0 |
| 2021-11-12 | $14.85 | $24.01 | 0 |
| 2021-11-11 | $14.85 | $24.01 | 240,300 |
| 2021-11-10 | $14.84 | $23.99 | 400 |
| 2021-11-09 | $14.99 | $24.23 | 200 |
| 2021-11-08 | $14.37 | $23.23 | 0 |
| 2021-11-05 | $14.37 | $23.23 | 0 |
| 2021-11-04 | $14.37 | $23.23 | 0 |
| 2021-11-03 | $14.37 | $23.23 | 0 |
| 2021-11-02 | $14.37 | $23.23 | 0 |
| 2021-11-01 | $14.37 | $23.23 | 0 |
| 2021-10-29 | $14.37 | $23.23 | 1,600 |
| 2021-10-28 | $14.18 | $22.92 | 74,400 |
| 2021-10-27 | $14.18 | $22.92 | 0 |
| 2021-10-26 | $14.18 | $22.92 | 0 |
| 2021-10-25 | $14.18 | $22.92 | 0 |
| 2021-10-22 | $14.18 | $22.92 | 0 |
| 2021-10-21 | $14.18 | $22.92 | 0 |
| 2021-10-20 | $14.18 | $22.92 | 0 |
| 2021-10-19 | $14.18 | $22.92 | 0 |
| 2021-10-18 | $14.18 | $22.92 | 5,300 |
| 2021-10-15 | $13.72 | $22.18 | 0 |
| 2021-10-14 | $13.72 | $22.18 | 228,100 |
| 2021-10-13 | $13.72 | $22.18 | 0 |
| 2021-10-12 | $13.72 | $22.18 | 203,300 |
| 2021-10-11 | $13.72 | $22.18 | 0 |
| 2021-10-08 | $13.72 | $22.18 | 281,800 |
| 2021-10-07 | $13.00 | $21.01 | 30,600 |
| 2021-10-06 | $13.00 | $21.01 | 120,000 |
| 2021-10-05 | $13.00 | $21.01 | 120,000 |
| 2021-10-04 | $13.00 | $21.01 | 700 |
| 2021-10-01 | $11.52 | $18.62 | 100 |
| 2021-09-30 | $11.52 | $18.62 | 0 |
| 2021-09-29 | $11.52 | $18.62 | 0 |
| 2021-09-28 | $11.52 | $18.62 | 0 |
| 2021-09-27 | $11.52 | $18.62 | 0 |
| 2021-09-24 | $11.52 | $18.62 | 536,900 |
| 2021-09-23 | $11.52 | $18.62 | 0 |
| 2021-09-22 | $11.52 | $18.62 | 0 |
| 2021-09-21 | $11.52 | $18.62 | 0 |
| 2021-09-20 | $11.52 | $18.62 | 1,200 |
| 2021-09-17 | $12.87 | $19.99 | 1,100 |
| 2021-09-16 | $12.65 | $19.65 | 1,000 |
| 2021-09-15 | $12.80 | $19.88 | 0 |
| 2021-09-14 | $12.80 | $19.88 | 0 |
| 2021-09-13 | $12.80 | $19.88 | 0 |
| 2021-09-10 | $12.80 | $19.88 | 800 |
| 2021-09-09 | $13.15 | $20.42 | 0 |
| 2021-09-08 | $13.15 | $20.42 | 0 |
| 2021-09-07 | $13.15 | $20.42 | 0 |
| 2021-09-03 | $13.15 | $20.42 | 400 |
| 2021-09-02 | $11.96 | $18.58 | 0 |
| 2021-09-01 | $11.96 | $18.58 | 0 |
| 2021-08-31 | $11.96 | $18.58 | 0 |
| 2021-08-30 | $11.96 | $18.58 | 0 |
| 2021-08-27 | $11.96 | $18.58 | 0 |
| 2021-08-26 | $11.96 | $18.58 | 0 |
| 2021-08-25 | $11.96 | $18.58 | 0 |
| 2021-08-24 | $11.96 | $18.58 | 0 |
| 2021-08-23 | $11.96 | $18.58 | 0 |
| 2021-08-20 | $11.96 | $18.58 | 0 |
| 2021-08-19 | $11.96 | $18.58 | 0 |
| 2021-08-18 | $11.96 | $18.58 | 0 |
| 2021-08-17 | $11.96 | $18.58 | 0 |
| 2021-08-16 | $11.96 | $18.58 | 0 |
| 2021-08-13 | $11.96 | $18.58 | 0 |
| 2021-08-12 | $11.96 | $18.58 | 0 |
| 2021-08-11 | $11.96 | $18.58 | 100 |
| 2021-08-10 | $11.36 | $17.64 | 0 |
| 2021-08-09 | $11.36 | $17.64 | 0 |
| 2021-08-06 | $11.36 | $17.64 | 0 |
| 2021-08-05 | $11.36 | $17.64 | 0 |
| 2021-08-04 | $11.36 | $17.64 | 0 |
| 2021-08-03 | $11.36 | $17.64 | 0 |
| 2021-08-02 | $11.36 | $17.64 | 0 |
| 2021-07-30 | $11.36 | $17.64 | 0 |
| 2021-07-29 | $11.36 | $17.64 | 1,000 |
| 2021-07-28 | $10.90 | $16.93 | 0 |
| 2021-07-27 | $10.90 | $16.93 | 0 |
| 2021-07-26 | $10.90 | $16.93 | 0 |
| 2021-07-23 | $10.90 | $16.93 | 100 |
| 2021-07-22 | $10.90 | $16.93 | 100 |
| 2021-07-21 | $10.90 | $16.93 | 600 |
| 2021-07-20 | $10.93 | $16.98 | 1,400 |
| 2021-07-19 | $12.55 | $19.49 | 0 |
| 2021-07-16 | $12.55 | $19.49 | 0 |
| 2021-07-15 | $12.55 | $19.49 | 0 |
| 2021-07-14 | $12.55 | $19.49 | 0 |
| 2021-07-13 | $12.55 | $19.49 | 0 |
| 2021-07-12 | $12.55 | $19.49 | 0 |
| 2021-07-09 | $12.55 | $19.49 | 0 |
| 2021-07-08 | $12.55 | $19.49 | 0 |
| 2021-07-07 | $12.55 | $19.49 | 0 |
| 2021-07-06 | $12.55 | $19.49 | 0 |
| 2021-07-02 | $12.55 | $19.49 | 0 |
| 2021-07-01 | $12.55 | $19.49 | 0 |
| 2021-06-30 | $12.55 | $19.49 | 0 |
| 2021-06-29 | $12.55 | $19.49 | 0 |
| 2021-06-28 | $12.55 | $19.49 | 0 |
| 2021-06-25 | $12.55 | $19.49 | 0 |
| 2021-06-24 | $12.55 | $19.49 | 1,100 |
| 2021-06-23 | $12.66 | $19.66 | 0 |
| 2021-06-22 | $12.66 | $19.66 | 62,000 |
| 2021-06-21 | $12.66 | $19.66 | 0 |
| 2021-06-18 | $12.66 | $19.66 | 0 |
| 2021-06-17 | $12.66 | $19.66 | 1,100 |
| 2021-06-16 | $13.30 | $20.66 | 200 |
| 2021-06-15 | $12.67 | $19.68 | 200 |
| 2021-06-14 | $12.04 | $18.70 | 0 |
| 2021-06-11 | $12.04 | $18.70 | 0 |
| 2021-06-10 | $12.04 | $18.70 | 0 |
| 2021-06-09 | $12.04 | $18.70 | 120,000 |
| 2021-06-08 | $12.04 | $18.70 | 601,600 |
| 2021-06-07 | $11.96 | $18.58 | 1,200 |
| 2021-06-04 | $12.65 | $19.65 | 146,800 |
| 2021-06-03 | $12.60 | $19.57 | 0 |
| 2021-06-02 | $12.60 | $19.57 | 0 |
| 2021-06-01 | $12.60 | $19.57 | 0 |
| 2021-05-28 | $12.60 | $19.57 | 0 |
| 2021-05-27 | $12.60 | $19.57 | 0 |
| 2021-05-26 | $12.60 | $19.57 | 100 |
| 2021-05-25 | $12.60 | $19.57 | 200,200 |
| 2021-05-24 | $12.18 | $18.92 | 6,700 |
| 2021-05-21 | $12.06 | $18.28 | 400 |
| 2021-05-20 | $11.80 | $17.88 | 300 |
| 2021-05-19 | $12.01 | $18.20 | 0 |
| 2021-05-18 | $12.01 | $18.20 | 0 |
| 2021-05-17 | $12.01 | $18.20 | 0 |
| 2021-05-14 | $12.01 | $18.20 | 0 |
| 2021-05-13 | $12.01 | $18.20 | 170,000 |
| 2021-05-12 | $12.01 | $18.20 | 0 |
| 2021-05-11 | $12.01 | $18.20 | 120,000 |
| 2021-05-10 | $12.01 | $18.20 | 500 |
| 2021-05-07 | $12.18 | $18.46 | 0 |
| 2021-05-06 | $12.18 | $18.46 | 200 |
| 2021-05-05 | $11.59 | $17.57 | 0 |
| 2021-05-04 | $11.59 | $17.57 | 200 |
| 2021-05-03 | $12.25 | $18.57 | 0 |
| 2021-04-30 | $12.25 | $18.57 | 300 |
| 2021-04-29 | $12.70 | $19.25 | 200 |
| 2021-04-28 | $12.09 | $18.32 | 1,400 |
| 2021-04-27 | $12.20 | $18.49 | 300 |
| 2021-04-26 | $12.13 | $18.38 | 0 |
| 2021-04-23 | $12.13 | $18.38 | 0 |
| 2021-04-22 | $12.13 | $18.38 | 0 |
| 2021-04-21 | $12.13 | $18.38 | 0 |
| 2021-04-20 | $12.13 | $18.38 | 8,500 |
| 2021-04-19 | $11.58 | $17.55 | 0 |
| 2021-04-16 | $11.58 | $17.55 | 0 |
| 2021-04-15 | $11.58 | $17.55 | 0 |
| 2021-04-14 | $11.58 | $17.55 | 0 |
| 2021-04-13 | $11.58 | $17.55 | 120,000 |
| 2021-04-12 | $11.58 | $17.55 | 0 |
| 2021-04-09 | $11.58 | $17.55 | 0 |
| 2021-04-08 | $11.58 | $17.55 | 700 |
| 2021-04-07 | $12.17 | $18.44 | 0 |
| 2021-04-06 | $12.17 | $18.44 | 1,700 |
| 2021-04-05 | $12.95 | $19.63 | 100 |
| 2021-04-01 | $12.00 | $18.19 | 0 |
| 2021-03-31 | $12.00 | $18.19 | 0 |
| 2021-03-30 | $12.00 | $18.19 | 0 |
| 2021-03-29 | $12.00 | $18.19 | 0 |
| 2021-03-26 | $12.00 | $18.19 | 1,500 |
| 2021-03-25 | $11.90 | $18.04 | 0 |
| 2021-03-24 | $11.90 | $18.04 | 0 |
| 2021-03-23 | $11.90 | $18.04 | 0 |
| 2021-03-22 | $11.90 | $18.04 | 0 |
| 2021-03-19 | $11.90 | $18.04 | 2,500 |
| 2021-03-18 | $11.95 | $18.11 | 0 |
| 2021-03-17 | $11.95 | $18.11 | 0 |
| 2021-03-16 | $11.95 | $18.11 | 277,100 |
| 2021-03-15 | $12.37 | $18.75 | 0 |
| 2021-03-12 | $12.37 | $18.75 | 102,800 |
| 2021-03-11 | $12.37 | $18.75 | 300,000 |
| 2021-03-10 | $11.96 | $18.13 | 27,800 |
| 2021-03-09 | $11.50 | $17.43 | 0 |
| 2021-03-08 | $11.50 | $17.43 | 0 |
| 2021-03-05 | $11.50 | $17.43 | 107,500 |
| 2021-03-04 | $11.50 | $17.43 | 159,200 |
| 2021-03-03 | $11.50 | $17.43 | 44,400 |
| 2021-03-02 | $11.62 | $17.61 | 201,300 |
| 2021-03-01 | $11.70 | $17.73 | 200 |
| 2021-02-26 | $10.93 | $16.57 | 125,600 |
| 2021-02-25 | $12.10 | $18.34 | 300 |
| 2021-02-24 | $11.70 | $17.73 | 27,400 |
| 2021-02-23 | $11.70 | $17.73 | 0 |
| 2021-02-22 | $11.70 | $17.73 | 325,100 |
| 2021-02-19 | $11.65 | $17.66 | 400 |
| 2021-02-18 | $10.58 | $16.04 | 0 |
| 2021-02-17 | $10.58 | $16.04 | 0 |
| 2021-02-16 | $10.58 | $16.04 | 0 |
| 2021-02-12 | $10.58 | $16.04 | 1,600 |
| 2021-02-11 | $10.18 | $15.43 | 102,400 |
| 2021-02-10 | $10.18 | $15.43 | 400,000 |
| 2021-02-09 | $10.18 | $15.43 | 378,500 |
| 2021-02-08 | $10.40 | $15.76 | 0 |
| 2021-02-05 | $10.40 | $15.76 | 72,900 |
| 2021-02-04 | $10.40 | $15.76 | 0 |
| 2021-02-03 | $10.40 | $15.76 | 0 |
| 2021-02-02 | $10.40 | $15.76 | 2,000 |
| 2021-02-01 | $10.20 | $15.46 | 600 |
| 2021-01-29 | $10.13 | $15.35 | 300 |
| 2021-01-28 | $10.65 | $16.14 | 100 |
| 2021-01-27 | $10.65 | $16.14 | 140,000 |
| 2021-01-26 | $10.65 | $16.14 | 74,000 |
| 2021-01-25 | $10.79 | $16.35 | 68,100 |
| 2021-01-22 | $10.37 | $15.72 | 217,900 |
| 2021-01-21 | $11.15 | $16.90 | 0 |
| 2021-01-20 | $11.15 | $16.90 | 0 |
| 2021-01-19 | $11.15 | $16.90 | 1,300 |
| 2021-01-15 | $11.29 | $17.11 | 800 |
| 2021-01-14 | $10.33 | $15.66 | 3,000 |
| 2021-01-13 | $11.05 | $16.75 | 100 |
| 2021-01-12 | $11.05 | $16.75 | 0 |
| 2021-01-11 | $11.05 | $16.75 | 1,900 |
| 2021-01-08 | $11.25 | $17.05 | 200 |
| 2021-01-07 | $11.10 | $16.82 | 1,200 |
| 2021-01-06 | $10.55 | $15.99 | 0 |
| 2021-01-05 | $10.55 | $15.99 | 0 |
| 2021-01-04 | $10.55 | $15.99 | 1,300 |