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
- 2012-08-17 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 | $10.22 | $11.82 | 66,000 |
| 2021-12-30 | $10.18 | $11.78 | 3,000 |
| 2021-12-29 | $10.14 | $11.66 | 2,700 |
| 2021-12-28 | $10.09 | $11.61 | 0 |
| 2021-12-27 | $10.09 | $11.61 | 0 |
| 2021-12-23 | $10.09 | $11.61 | 200 |
| 2021-12-22 | $9.95 | $11.45 | 1,800 |
| 2021-12-21 | $9.74 | $11.20 | 1,400 |
| 2021-12-20 | $9.52 | $10.95 | 1,400 |
| 2021-12-17 | $9.75 | $11.21 | 4,400 |
| 2021-12-16 | $10.00 | $11.50 | 2,800 |
| 2021-12-15 | $9.91 | $11.39 | 300 |
| 2021-12-14 | $9.94 | $11.43 | 1,200 |
| 2021-12-13 | $9.97 | $11.46 | 2,700 |
| 2021-12-10 | $10.17 | $11.69 | 1,600 |
| 2021-12-09 | $10.15 | $11.67 | 0 |
| 2021-12-08 | $10.15 | $11.67 | 600 |
| 2021-12-07 | $10.21 | $11.74 | 10,800 |
| 2021-12-06 | $9.95 | $11.44 | 500 |
| 2021-12-03 | $9.72 | $11.18 | 1,000 |
| 2021-12-02 | $9.94 | $11.43 | 15,800 |
| 2021-12-01 | $9.61 | $11.05 | 2,400 |
| 2021-11-30 | $9.58 | $11.02 | 13,000 |
| 2021-11-29 | $9.89 | $11.37 | 0 |
| 2021-11-26 | $9.89 | $11.37 | 2,100 |
| 2021-11-24 | $10.44 | $12.00 | 0 |
| 2021-11-23 | $10.44 | $12.00 | 0 |
| 2021-11-22 | $10.44 | $12.00 | 500 |
| 2021-11-19 | $10.41 | $11.97 | 4,600 |
| 2021-11-18 | $10.42 | $11.98 | 0 |
| 2021-11-17 | $10.42 | $11.98 | 9,800 |
| 2021-11-16 | $10.64 | $12.23 | 0 |
| 2021-11-15 | $10.64 | $12.23 | 100 |
| 2021-11-12 | $10.70 | $12.30 | 14,900 |
| 2021-11-11 | $10.50 | $12.07 | 36,700 |
| 2021-11-10 | $11.01 | $12.66 | 6,100 |
| 2021-11-09 | $11.20 | $12.88 | 4,500 |
| 2021-11-08 | $11.17 | $12.84 | 0 |
| 2021-11-05 | $11.17 | $12.84 | 1,000 |
| 2021-11-04 | $11.02 | $12.67 | 900 |
| 2021-11-03 | $10.90 | $12.53 | 0 |
| 2021-11-02 | $10.90 | $12.53 | 6,000 |
| 2021-11-01 | $10.92 | $12.56 | 1,800 |
| 2021-10-29 | $10.94 | $12.58 | 100 |
| 2021-10-28 | $11.03 | $12.68 | 0 |
| 2021-10-27 | $11.03 | $12.68 | 600 |
| 2021-10-26 | $11.16 | $12.83 | 0 |
| 2021-10-25 | $11.16 | $12.83 | 0 |
| 2021-10-22 | $11.16 | $12.83 | 0 |
| 2021-10-21 | $11.16 | $12.83 | 600 |
| 2021-10-20 | $11.16 | $12.83 | 2,200 |
| 2021-10-19 | $10.97 | $12.61 | 2,600 |
| 2021-10-18 | $10.58 | $12.16 | 0 |
| 2021-10-15 | $10.58 | $12.16 | 0 |
| 2021-10-14 | $10.58 | $12.16 | 0 |
| 2021-10-13 | $10.58 | $12.16 | 2,000 |
| 2021-10-12 | $10.73 | $12.34 | 2,500 |
| 2021-10-11 | $9.64 | $11.08 | 800 |
| 2021-10-08 | $10.41 | $11.97 | 0 |
| 2021-10-07 | $10.41 | $11.97 | 600 |
| 2021-10-06 | $10.20 | $11.73 | 0 |
| 2021-10-05 | $10.20 | $11.73 | 6,100 |
| 2021-10-04 | $10.14 | $11.66 | 5,700 |
| 2021-10-01 | $10.05 | $11.55 | 100 |
| 2021-09-30 | $10.08 | $11.59 | 19,200 |
| 2021-09-29 | $9.91 | $11.39 | 1,000 |
| 2021-09-28 | $9.95 | $11.44 | 3,300 |
| 2021-09-27 | $10.10 | $11.56 | 300 |
| 2021-09-24 | $10.28 | $11.76 | 400 |
| 2021-09-23 | $10.29 | $11.77 | 600 |
| 2021-09-22 | $10.49 | $11.99 | 4,000 |
| 2021-09-21 | $10.35 | $11.85 | 2,100 |
| 2021-09-20 | $10.21 | $11.68 | 5,300 |
| 2021-09-17 | $10.92 | $12.50 | 0 |
| 2021-09-16 | $10.92 | $12.50 | 0 |
| 2021-09-15 | $10.92 | $12.50 | 0 |
| 2021-09-14 | $10.92 | $12.50 | 17,100 |
| 2021-09-13 | $11.01 | $12.60 | 2,500 |
| 2021-09-10 | $11.21 | $12.82 | 300 |
| 2021-09-09 | $11.51 | $13.17 | 0 |
| 2021-09-08 | $11.51 | $13.17 | 0 |
| 2021-09-07 | $11.51 | $13.17 | 0 |
| 2021-09-03 | $11.51 | $13.17 | 1,300 |
| 2021-09-02 | $11.16 | $12.77 | 0 |
| 2021-09-01 | $11.16 | $12.77 | 700 |
| 2021-08-31 | $11.06 | $12.65 | 16,200 |
| 2021-08-30 | $10.97 | $12.55 | 0 |
| 2021-08-27 | $10.97 | $12.55 | 2,700 |
| 2021-08-26 | $11.03 | $12.62 | 0 |
| 2021-08-25 | $11.03 | $12.62 | 0 |
| 2021-08-24 | $11.03 | $12.62 | 1,300 |
| 2021-08-23 | $10.80 | $12.36 | 0 |
| 2021-08-20 | $10.80 | $12.36 | 100 |
| 2021-08-19 | $10.73 | $12.28 | 6,300 |
| 2021-08-18 | $11.25 | $12.87 | 0 |
| 2021-08-17 | $11.25 | $12.87 | 0 |
| 2021-08-16 | $11.25 | $12.87 | 5,500 |
| 2021-08-13 | $11.42 | $13.07 | 0 |
| 2021-08-12 | $11.42 | $13.07 | 100 |
| 2021-08-11 | $11.42 | $13.06 | 0 |
| 2021-08-10 | $11.42 | $13.06 | 300 |
| 2021-08-09 | $11.28 | $12.90 | 6,500 |
| 2021-08-06 | $11.25 | $12.87 | 3,400 |
| 2021-08-05 | $11.40 | $13.04 | 0 |
| 2021-08-04 | $11.40 | $13.04 | 700 |
| 2021-08-03 | $11.31 | $12.94 | 21,400 |
| 2021-08-02 | $11.10 | $12.70 | 2,700 |
| 2021-07-30 | $11.41 | $13.05 | 5,300 |
| 2021-07-29 | $11.37 | $13.01 | 12,400 |
| 2021-07-28 | $11.13 | $12.74 | 9,000 |
| 2021-07-27 | $11.13 | $12.74 | 700 |
| 2021-07-26 | $11.32 | $12.94 | 14,800 |
| 2021-07-23 | $11.41 | $13.05 | 5,600 |
| 2021-07-22 | $11.21 | $12.82 | 100 |
| 2021-07-21 | $11.21 | $12.82 | 700 |
| 2021-07-20 | $10.96 | $12.54 | 3,100 |
| 2021-07-19 | $11.40 | $13.04 | 100 |
| 2021-07-16 | $11.40 | $13.04 | 88,000 |
| 2021-07-15 | $11.40 | $13.04 | 200 |
| 2021-07-14 | $11.67 | $13.35 | 0 |
| 2021-07-13 | $11.67 | $13.35 | 1,100 |
| 2021-07-12 | $11.60 | $13.27 | 0 |
| 2021-07-09 | $11.60 | $13.27 | 400 |
| 2021-07-08 | $11.43 | $13.08 | 77,100 |
| 2021-07-07 | $11.51 | $13.17 | 24,300 |
| 2021-07-06 | $11.60 | $13.27 | 10,400 |
| 2021-07-02 | $12.11 | $13.85 | 3,900 |
| 2021-07-01 | $11.62 | $13.29 | 0 |
| 2021-06-30 | $11.62 | $13.29 | 8,600 |
| 2021-06-29 | $11.56 | $13.23 | 14,700 |
| 2021-06-28 | $11.67 | $13.30 | 600 |
| 2021-06-25 | $11.84 | $13.48 | 6,900 |
| 2021-06-24 | $11.84 | $13.48 | 700 |
| 2021-06-23 | $11.80 | $13.44 | 3,200 |
| 2021-06-22 | $11.71 | $13.34 | 3,600 |
| 2021-06-21 | $11.21 | $12.76 | 1,000 |
| 2021-06-18 | $11.24 | $12.80 | 8,300 |
| 2021-06-17 | $11.26 | $12.83 | 0 |
| 2021-06-16 | $11.26 | $12.83 | 38,700 |
| 2021-06-15 | $11.41 | $12.99 | 100 |
| 2021-06-14 | $11.29 | $12.85 | 4,500 |
| 2021-06-11 | $11.17 | $12.72 | 0 |
| 2021-06-10 | $11.17 | $12.72 | 21,700 |
| 2021-06-09 | $11.13 | $12.68 | 4,200 |
| 2021-06-08 | $11.19 | $12.74 | 40,000 |
| 2021-06-07 | $11.22 | $12.78 | 2,400 |
| 2021-06-04 | $11.20 | $12.75 | 30,600 |
| 2021-06-03 | $11.36 | $12.94 | 0 |
| 2021-06-02 | $11.36 | $12.94 | 900 |
| 2021-06-01 | $11.34 | $12.91 | 0 |
| 2021-05-28 | $11.34 | $12.91 | 30,000 |
| 2021-05-27 | $11.28 | $12.85 | 22,000 |
| 2021-05-26 | $11.22 | $12.77 | 1,400 |
| 2021-05-25 | $11.41 | $13.00 | 7,000 |
| 2021-05-24 | $11.16 | $12.71 | 0 |
| 2021-05-21 | $11.16 | $12.71 | 400 |
| 2021-05-20 | $11.10 | $12.65 | 11,000 |
| 2021-05-19 | $11.12 | $12.66 | 3,500 |
| 2021-05-18 | $11.19 | $12.74 | 2,200 |
| 2021-05-17 | $11.29 | $12.86 | 700 |
| 2021-05-14 | $11.57 | $13.17 | 11,400 |
| 2021-05-13 | $11.15 | $12.69 | 2,400 |
| 2021-05-12 | $11.13 | $12.68 | 700 |
| 2021-05-11 | $12.19 | $13.88 | 1,800 |
| 2021-05-10 | $12.31 | $14.02 | 0 |
| 2021-05-07 | $12.31 | $14.02 | 1,000 |
| 2021-05-06 | $12.21 | $13.91 | 3,900 |
| 2021-05-05 | $12.13 | $13.82 | 0 |
| 2021-05-04 | $12.13 | $13.82 | 12,500 |
| 2021-05-03 | $12.23 | $13.93 | 200 |
| 2021-04-30 | $12.14 | $13.83 | 2,000 |
| 2021-04-29 | $12.23 | $13.93 | 11,600 |
| 2021-04-28 | $12.17 | $13.85 | 4,400 |
| 2021-04-27 | $11.84 | $13.49 | 0 |
| 2021-04-26 | $11.84 | $13.49 | 2,000 |
| 2021-04-23 | $11.68 | $13.30 | 2,600 |
| 2021-04-22 | $11.50 | $13.10 | 400 |
| 2021-04-21 | $11.47 | $13.07 | 12,500 |
| 2021-04-20 | $11.35 | $12.92 | 1,800 |
| 2021-04-19 | $11.26 | $12.82 | 1,000 |
| 2021-04-16 | $11.27 | $12.84 | 0 |
| 2021-04-15 | $11.27 | $12.84 | 0 |
| 2021-04-14 | $11.27 | $12.84 | 1,700 |
| 2021-04-13 | $11.27 | $12.84 | 4,300 |
| 2021-04-12 | $11.25 | $12.81 | 3,000 |
| 2021-04-09 | $11.38 | $12.96 | 100 |
| 2021-04-08 | $11.29 | $12.86 | 200 |
| 2021-04-07 | $11.03 | $12.56 | 4,600 |
| 2021-04-06 | $11.12 | $12.67 | 900 |
| 2021-04-05 | $11.23 | $12.79 | 600 |
| 2021-04-01 | $11.03 | $12.56 | 4,300 |
| 2021-03-31 | $11.05 | $12.58 | 0 |
| 2021-03-30 | $11.05 | $12.58 | 0 |
| 2021-03-29 | $11.05 | $12.52 | 0 |
| 2021-03-26 | $11.05 | $12.52 | 146,300 |
| 2021-03-25 | $10.96 | $12.42 | 0 |
| 2021-03-24 | $10.96 | $12.42 | 0 |
| 2021-03-23 | $10.96 | $12.42 | 200 |
| 2021-03-22 | $11.33 | $12.84 | 0 |
| 2021-03-19 | $11.33 | $12.84 | 62,200 |
| 2021-03-18 | $11.26 | $12.76 | 5,400 |
| 2021-03-17 | $11.69 | $13.25 | 200 |
| 2021-03-16 | $11.69 | $13.25 | 2,700 |
| 2021-03-15 | $11.39 | $12.91 | 800 |
| 2021-03-12 | $11.32 | $12.83 | 9,000 |
| 2021-03-11 | $11.19 | $12.69 | 5,400 |
| 2021-03-10 | $10.99 | $12.45 | 32,900 |
| 2021-03-09 | $10.85 | $12.30 | 9,600 |
| 2021-03-08 | $10.39 | $11.78 | 6,800 |
| 2021-03-05 | $10.24 | $11.61 | 200 |
| 2021-03-04 | $10.20 | $11.56 | 36,300 |
| 2021-03-03 | $9.96 | $11.29 | 1,500 |
| 2021-03-02 | $9.93 | $11.26 | 2,200 |
| 2021-03-01 | $10.00 | $11.33 | 2,000 |
| 2021-02-26 | $9.83 | $11.14 | 16,100 |
| 2021-02-25 | $9.92 | $11.24 | 1,600 |
| 2021-02-24 | $10.02 | $11.35 | 500 |
| 2021-02-23 | $9.98 | $11.31 | 5,000 |
| 2021-02-22 | $9.84 | $11.16 | 7,000 |
| 2021-02-19 | $9.72 | $11.02 | 800 |
| 2021-02-18 | $9.49 | $10.75 | 6,400 |
| 2021-02-17 | $9.63 | $10.92 | 7,000 |
| 2021-02-16 | $9.50 | $10.77 | 4,400 |
| 2021-02-12 | $9.63 | $10.91 | 7,700 |
| 2021-02-11 | $9.74 | $11.03 | 18,800 |
| 2021-02-10 | $9.74 | $11.04 | 0 |
| 2021-02-09 | $9.74 | $11.04 | 300 |
| 2021-02-08 | $9.72 | $11.02 | 8,500 |
| 2021-02-05 | $9.61 | $10.89 | 200 |
| 2021-02-04 | $9.77 | $11.07 | 1,000 |
| 2021-02-03 | $9.72 | $11.02 | 800 |
| 2021-02-02 | $9.62 | $10.90 | 16,000 |
| 2021-02-01 | $9.51 | $10.78 | 13,600 |
| 2021-01-29 | $9.33 | $10.57 | 110,000 |
| 2021-01-28 | $9.52 | $10.79 | 1,300 |
| 2021-01-27 | $9.68 | $10.97 | 2,700 |
| 2021-01-26 | $9.89 | $11.21 | 33,500 |
| 2021-01-25 | $9.72 | $11.01 | 3,100 |
| 2021-01-22 | $9.67 | $10.96 | 3,100 |
| 2021-01-21 | $9.88 | $11.20 | 0 |
| 2021-01-20 | $9.88 | $11.20 | 3,300 |
| 2021-01-19 | $9.72 | $11.01 | 17,300 |
| 2021-01-15 | $9.85 | $11.16 | 4,700 |
| 2021-01-14 | $10.10 | $11.44 | 49,600 |
| 2021-01-13 | $10.17 | $11.52 | 28,000 |
| 2021-01-12 | $10.30 | $11.67 | 7,600 |
| 2021-01-11 | $10.06 | $11.40 | 300 |
| 2021-01-08 | $10.43 | $11.82 | 900 |
| 2021-01-07 | $10.39 | $11.78 | 700 |
| 2021-01-06 | $10.39 | $11.77 | 4,000 |
| 2021-01-05 | $10.45 | $11.84 | 3,700 |
| 2021-01-04 | $10.25 | $11.62 | 2,400 |