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
- 2010-06-09 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 | $13.51 | $19.00 | 0 |
| 2021-12-30 | $13.51 | $19.00 | 0 |
| 2021-12-29 | $13.51 | $19.00 | 0 |
| 2021-12-28 | $13.51 | $19.00 | 0 |
| 2021-12-27 | $13.51 | $19.00 | 300 |
| 2021-12-23 | $13.67 | $19.22 | 0 |
| 2021-12-22 | $13.67 | $19.22 | 2,000 |
| 2021-12-21 | $13.57 | $19.08 | 0 |
| 2021-12-20 | $13.57 | $19.08 | 0 |
| 2021-12-17 | $13.57 | $19.08 | 800 |
| 2021-12-16 | $12.99 | $18.27 | 300 |
| 2021-12-15 | $12.65 | $17.79 | 1,000 |
| 2021-12-14 | $13.16 | $18.51 | 0 |
| 2021-12-13 | $13.16 | $18.51 | 200 |
| 2021-12-10 | $12.82 | $18.03 | 500 |
| 2021-12-09 | $12.55 | $17.65 | 0 |
| 2021-12-08 | $12.55 | $17.65 | 100 |
| 2021-12-07 | $12.47 | $17.54 | 5,300 |
| 2021-12-06 | $12.41 | $17.45 | 200 |
| 2021-12-03 | $11.94 | $16.79 | 100 |
| 2021-12-02 | $12.21 | $17.17 | 0 |
| 2021-12-01 | $12.21 | $17.17 | 600 |
| 2021-11-30 | $12.30 | $17.30 | 400 |
| 2021-11-29 | $12.25 | $17.23 | 0 |
| 2021-11-26 | $12.25 | $17.23 | 200 |
| 2021-11-24 | $12.04 | $16.93 | 200 |
| 2021-11-23 | $11.97 | $16.83 | 100 |
| 2021-11-22 | $12.37 | $17.40 | 2,000 |
| 2021-11-19 | $12.52 | $17.61 | 400 |
| 2021-11-18 | $12.52 | $17.61 | 6,400 |
| 2021-11-17 | $12.52 | $17.61 | 0 |
| 2021-11-16 | $12.52 | $17.61 | 800 |
| 2021-11-15 | $12.82 | $18.03 | 2,000 |
| 2021-11-12 | $12.88 | $18.11 | 0 |
| 2021-11-11 | $12.88 | $18.11 | 0 |
| 2021-11-10 | $12.88 | $18.11 | 0 |
| 2021-11-09 | $12.88 | $18.11 | 25,600 |
| 2021-11-08 | $12.88 | $18.11 | 0 |
| 2021-11-05 | $12.88 | $18.11 | 0 |
| 2021-11-04 | $12.88 | $18.11 | 0 |
| 2021-11-03 | $12.88 | $18.11 | 0 |
| 2021-11-02 | $12.88 | $18.11 | 0 |
| 2021-11-01 | $12.88 | $18.11 | 100 |
| 2021-10-29 | $12.24 | $17.21 | 0 |
| 2021-10-28 | $12.24 | $17.21 | 0 |
| 2021-10-27 | $12.24 | $17.21 | 0 |
| 2021-10-26 | $12.24 | $17.21 | 0 |
| 2021-10-25 | $12.24 | $17.21 | 0 |
| 2021-10-22 | $12.24 | $17.21 | 0 |
| 2021-10-21 | $12.24 | $17.21 | 0 |
| 2021-10-20 | $12.24 | $17.21 | 0 |
| 2021-10-19 | $12.24 | $17.21 | 1,000 |
| 2021-10-18 | $12.24 | $17.21 | 8,800 |
| 2021-10-15 | $12.26 | $17.24 | 200 |
| 2021-10-14 | $12.11 | $17.03 | 100 |
| 2021-10-13 | $11.96 | $16.82 | 0 |
| 2021-10-12 | $11.96 | $16.82 | 800 |
| 2021-10-11 | $11.99 | $16.86 | 6,300 |
| 2021-10-08 | $13.07 | $18.38 | 0 |
| 2021-10-07 | $13.07 | $18.38 | 200 |
| 2021-10-06 | $12.59 | $17.71 | 0 |
| 2021-10-05 | $12.59 | $17.71 | 0 |
| 2021-10-04 | $12.59 | $17.71 | 86,500 |
| 2021-10-01 | $12.65 | $17.79 | 100 |
| 2021-09-30 | $12.30 | $17.30 | 0 |
| 2021-09-29 | $12.30 | $17.30 | 0 |
| 2021-09-28 | $12.30 | $17.30 | 2,900 |
| 2021-09-27 | $12.48 | $17.55 | 100 |
| 2021-09-24 | $13.09 | $18.41 | 1,500 |
| 2021-09-23 | $13.22 | $18.59 | 6,300 |
| 2021-09-22 | $12.78 | $17.97 | 0 |
| 2021-09-21 | $12.78 | $17.97 | 700 |
| 2021-09-20 | $12.53 | $17.62 | 3,600 |
| 2021-09-17 | $13.35 | $18.77 | 0 |
| 2021-09-16 | $13.35 | $18.77 | 0 |
| 2021-09-15 | $13.35 | $18.77 | 0 |
| 2021-09-14 | $13.35 | $18.77 | 0 |
| 2021-09-13 | $13.35 | $18.77 | 0 |
| 2021-09-10 | $13.35 | $18.77 | 100 |
| 2021-09-09 | $13.36 | $18.79 | 300 |
| 2021-09-08 | $12.82 | $18.03 | 0 |
| 2021-09-07 | $12.82 | $18.03 | 200 |
| 2021-09-03 | $13.32 | $18.73 | 0 |
| 2021-09-02 | $13.32 | $18.73 | 0 |
| 2021-09-01 | $13.32 | $18.73 | 100 |
| 2021-08-31 | $13.05 | $18.35 | 100 |
| 2021-08-30 | $13.03 | $18.32 | 1,400 |
| 2021-08-27 | $13.27 | $18.66 | 0 |
| 2021-08-26 | $13.27 | $18.66 | 0 |
| 2021-08-25 | $13.27 | $18.66 | 11,800 |
| 2021-08-24 | $13.27 | $18.66 | 100 |
| 2021-08-23 | $13.34 | $18.76 | 3,300 |
| 2021-08-20 | $13.62 | $19.15 | 1,600 |
| 2021-08-19 | $13.12 | $18.45 | 7,300 |
| 2021-08-18 | $13.57 | $19.08 | 200 |
| 2021-08-17 | $13.24 | $18.62 | 0 |
| 2021-08-16 | $13.24 | $18.62 | 200 |
| 2021-08-13 | $12.03 | $16.92 | 5,700 |
| 2021-08-12 | $12.03 | $16.92 | 0 |
| 2021-08-11 | $12.03 | $16.92 | 100 |
| 2021-08-10 | $11.89 | $16.72 | 0 |
| 2021-08-09 | $11.89 | $16.72 | 0 |
| 2021-08-06 | $11.89 | $16.72 | 0 |
| 2021-08-05 | $11.89 | $16.72 | 0 |
| 2021-08-04 | $11.89 | $16.72 | 0 |
| 2021-08-03 | $11.89 | $16.72 | 500 |
| 2021-08-02 | $12.07 | $16.97 | 0 |
| 2021-07-30 | $12.07 | $16.97 | 0 |
| 2021-07-29 | $12.07 | $16.97 | 300 |
| 2021-07-28 | $12.49 | $17.57 | 0 |
| 2021-07-27 | $12.49 | $17.57 | 0 |
| 2021-07-26 | $12.49 | $17.57 | 0 |
| 2021-07-23 | $12.49 | $17.57 | 0 |
| 2021-07-22 | $12.49 | $17.57 | 0 |
| 2021-07-21 | $12.49 | $17.57 | 100 |
| 2021-07-20 | $12.22 | $17.19 | 100 |
| 2021-07-19 | $12.16 | $17.10 | 100 |
| 2021-07-16 | $12.15 | $17.09 | 0 |
| 2021-07-15 | $12.15 | $17.09 | 500 |
| 2021-07-14 | $12.02 | $16.90 | 100 |
| 2021-07-13 | $12.00 | $16.88 | 0 |
| 2021-07-12 | $12.00 | $16.88 | 0 |
| 2021-07-09 | $12.00 | $16.88 | 2,000 |
| 2021-07-08 | $12.22 | $17.19 | 0 |
| 2021-07-07 | $12.22 | $17.19 | 100 |
| 2021-07-06 | $11.71 | $16.47 | 0 |
| 2021-07-02 | $11.71 | $16.47 | 81,300 |
| 2021-07-01 | $11.40 | $16.03 | 400 |
| 2021-06-30 | $11.79 | $16.58 | 0 |
| 2021-06-29 | $11.79 | $16.58 | 0 |
| 2021-06-28 | $11.79 | $16.58 | 0 |
| 2021-06-25 | $11.79 | $16.58 | 0 |
| 2021-06-24 | $11.79 | $16.58 | 0 |
| 2021-06-23 | $11.79 | $16.58 | 200 |
| 2021-06-22 | $12.37 | $17.40 | 0 |
| 2021-06-21 | $12.37 | $17.40 | 100 |
| 2021-06-18 | $11.87 | $16.69 | 700 |
| 2021-06-17 | $12.62 | $17.75 | 0 |
| 2021-06-16 | $12.62 | $17.75 | 100 |
| 2021-06-15 | $12.77 | $17.96 | 0 |
| 2021-06-14 | $12.77 | $17.96 | 100 |
| 2021-06-11 | $11.90 | $16.74 | 0 |
| 2021-06-10 | $11.90 | $16.74 | 0 |
| 2021-06-09 | $11.90 | $16.74 | 0 |
| 2021-06-08 | $11.90 | $16.74 | 100 |
| 2021-06-07 | $11.60 | $16.31 | 2,000 |
| 2021-06-04 | $11.78 | $16.57 | 100 |
| 2021-06-03 | $11.60 | $16.31 | 0 |
| 2021-06-02 | $11.60 | $16.31 | 100 |
| 2021-06-01 | $12.32 | $17.33 | 0 |
| 2021-05-28 | $12.32 | $17.33 | 400 |
| 2021-05-27 | $12.09 | $17.00 | 13,500 |
| 2021-05-26 | $12.82 | $18.03 | 100 |
| 2021-05-25 | $12.95 | $18.21 | 100 |
| 2021-05-24 | $12.97 | $18.24 | 0 |
| 2021-05-21 | $12.97 | $18.24 | 200 |
| 2021-05-20 | $12.90 | $18.14 | 100 |
| 2021-05-19 | $13.35 | $17.97 | 2,700 |
| 2021-05-18 | $13.37 | $18.00 | 0 |
| 2021-05-17 | $13.37 | $18.00 | 300 |
| 2021-05-14 | $13.25 | $17.84 | 1,800 |
| 2021-05-13 | $13.22 | $17.80 | 4,400 |
| 2021-05-12 | $12.74 | $17.15 | 61,400 |
| 2021-05-11 | $12.72 | $17.12 | 0 |
| 2021-05-10 | $12.72 | $17.12 | 0 |
| 2021-05-07 | $12.72 | $17.12 | 1,000 |
| 2021-05-06 | $12.53 | $16.87 | 1,000 |
| 2021-05-05 | $12.58 | $16.93 | 1,600 |
| 2021-05-04 | $12.19 | $16.41 | 0 |
| 2021-05-03 | $12.19 | $16.41 | 2,000 |
| 2021-04-30 | $12.16 | $16.37 | 2,500 |
| 2021-04-29 | $12.13 | $16.33 | 2,000 |
| 2021-04-28 | $12.09 | $16.27 | 1,000 |
| 2021-04-27 | $12.07 | $16.25 | 0 |
| 2021-04-26 | $12.07 | $16.25 | 1,200 |
| 2021-04-23 | $12.19 | $16.41 | 0 |
| 2021-04-22 | $12.19 | $16.41 | 3,000 |
| 2021-04-21 | $11.98 | $16.13 | 500 |
| 2021-04-20 | $12.08 | $16.26 | 0 |
| 2021-04-19 | $12.08 | $16.26 | 1,000 |
| 2021-04-16 | $11.95 | $16.09 | 0 |
| 2021-04-15 | $11.95 | $16.09 | 0 |
| 2021-04-14 | $11.95 | $16.09 | 0 |
| 2021-04-13 | $11.95 | $16.09 | 0 |
| 2021-04-12 | $11.95 | $16.09 | 2,000 |
| 2021-04-09 | $11.42 | $15.37 | 0 |
| 2021-04-08 | $11.42 | $15.37 | 0 |
| 2021-04-07 | $11.42 | $15.37 | 0 |
| 2021-04-06 | $11.42 | $15.37 | 0 |
| 2021-04-05 | $11.42 | $15.37 | 0 |
| 2021-04-01 | $11.42 | $15.37 | 0 |
| 2021-03-31 | $11.42 | $15.37 | 0 |
| 2021-03-30 | $11.42 | $15.37 | 500 |
| 2021-03-29 | $10.47 | $14.09 | 0 |
| 2021-03-26 | $10.47 | $14.09 | 26,400 |
| 2021-03-25 | $10.47 | $14.09 | 0 |
| 2021-03-24 | $10.47 | $14.09 | 0 |
| 2021-03-23 | $10.47 | $14.09 | 0 |
| 2021-03-22 | $10.47 | $14.09 | 0 |
| 2021-03-19 | $10.47 | $14.09 | 0 |
| 2021-03-18 | $10.47 | $14.09 | 0 |
| 2021-03-17 | $10.47 | $14.09 | 0 |
| 2021-03-16 | $10.47 | $14.09 | 100 |
| 2021-03-15 | $10.50 | $14.13 | 2,900 |
| 2021-03-12 | $10.60 | $14.27 | 0 |
| 2021-03-11 | $10.60 | $14.27 | 100 |
| 2021-03-10 | $10.30 | $13.86 | 15,200 |
| 2021-03-09 | $10.30 | $13.86 | 700 |
| 2021-03-08 | $10.15 | $13.66 | 100 |
| 2021-03-05 | $10.18 | $13.70 | 0 |
| 2021-03-04 | $10.18 | $13.70 | 100 |
| 2021-03-03 | $10.20 | $13.73 | 100 |
| 2021-03-02 | $10.24 | $13.78 | 0 |
| 2021-03-01 | $10.24 | $13.78 | 0 |
| 2021-02-26 | $10.24 | $13.78 | 15,000 |
| 2021-02-25 | $10.48 | $14.11 | 0 |
| 2021-02-24 | $10.48 | $14.11 | 0 |
| 2021-02-23 | $10.48 | $14.11 | 0 |
| 2021-02-22 | $10.48 | $14.11 | 100 |
| 2021-02-19 | $10.55 | $14.20 | 500 |
| 2021-02-18 | $10.47 | $14.09 | 0 |
| 2021-02-17 | $10.47 | $14.09 | 2,300 |
| 2021-02-16 | $10.62 | $14.30 | 0 |
| 2021-02-12 | $10.62 | $14.30 | 8,000 |
| 2021-02-11 | $10.57 | $14.23 | 393,200 |
| 2021-02-10 | $10.54 | $14.19 | 0 |
| 2021-02-09 | $10.54 | $14.19 | 400 |
| 2021-02-08 | $10.52 | $14.16 | 0 |
| 2021-02-05 | $10.52 | $14.16 | 9,200 |
| 2021-02-04 | $10.56 | $14.21 | 900 |
| 2021-02-03 | $10.62 | $14.30 | 1,100 |
| 2021-02-02 | $10.77 | $14.50 | 100 |
| 2021-02-01 | $10.81 | $14.55 | 0 |
| 2021-01-29 | $10.81 | $14.55 | 0 |
| 2021-01-28 | $10.81 | $14.55 | 100 |
| 2021-01-27 | $10.56 | $14.21 | 92,800 |
| 2021-01-26 | $10.61 | $14.28 | 0 |
| 2021-01-25 | $10.61 | $14.28 | 300 |
| 2021-01-22 | $10.60 | $14.27 | 0 |
| 2021-01-21 | $10.60 | $14.27 | 0 |
| 2021-01-20 | $10.60 | $14.27 | 85,400 |
| 2021-01-19 | $10.79 | $14.52 | 0 |
| 2021-01-15 | $10.79 | $14.52 | 0 |
| 2021-01-14 | $10.79 | $14.52 | 0 |
| 2021-01-13 | $10.79 | $14.52 | 2,100 |
| 2021-01-12 | $10.74 | $14.46 | 4,900 |
| 2021-01-11 | $11.08 | $14.91 | 200 |
| 2021-01-08 | $11.24 | $15.13 | 1,800 |
| 2021-01-07 | $10.78 | $14.51 | 0 |
| 2021-01-06 | $10.78 | $14.51 | 0 |
| 2021-01-05 | $10.78 | $14.51 | 0 |
| 2021-01-04 | $10.78 | $14.51 | 0 |