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
- 2010-10-15 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 | $11.15 | $12.20 | 0 |
| 2021-12-30 | $11.15 | $12.20 | 0 |
| 2021-12-29 | $11.15 | $12.20 | 0 |
| 2021-12-28 | $11.15 | $12.20 | 100 |
| 2021-12-27 | $10.45 | $11.44 | 0 |
| 2021-12-23 | $10.45 | $11.44 | 3,400 |
| 2021-12-22 | $10.45 | $11.44 | 1,300 |
| 2021-12-21 | $10.45 | $11.44 | 800 |
| 2021-12-20 | $10.65 | $11.65 | 0 |
| 2021-12-17 | $10.65 | $11.65 | 193,700 |
| 2021-12-16 | $10.65 | $11.65 | 4,300 |
| 2021-12-15 | $10.45 | $11.44 | 215,700 |
| 2021-12-14 | $10.36 | $11.34 | 64,400 |
| 2021-12-13 | $10.53 | $11.52 | 6,500 |
| 2021-12-10 | $10.53 | $11.52 | 4,800 |
| 2021-12-09 | $10.37 | $11.35 | 2,400 |
| 2021-12-08 | $10.33 | $11.30 | 400 |
| 2021-12-07 | $10.36 | $11.34 | 164,900 |
| 2021-12-06 | $10.36 | $11.34 | 300 |
| 2021-12-03 | $10.01 | $10.95 | 345,600 |
| 2021-12-02 | $10.21 | $11.17 | 613,600 |
| 2021-12-01 | $10.21 | $11.17 | 545,100 |
| 2021-11-30 | $10.33 | $11.30 | 380,000 |
| 2021-11-29 | $10.33 | $11.30 | 800 |
| 2021-11-26 | $10.50 | $11.49 | 0 |
| 2021-11-24 | $10.50 | $11.49 | 421,300 |
| 2021-11-23 | $10.19 | $11.15 | 761,000 |
| 2021-11-22 | $10.28 | $11.25 | 8,100 |
| 2021-11-19 | $10.85 | $11.87 | 0 |
| 2021-11-18 | $10.85 | $11.87 | 314,800 |
| 2021-11-17 | $11.04 | $12.08 | 500 |
| 2021-11-16 | $11.04 | $12.08 | 0 |
| 2021-11-15 | $11.04 | $12.08 | 0 |
| 2021-11-12 | $11.04 | $12.08 | 0 |
| 2021-11-11 | $11.04 | $12.08 | 0 |
| 2021-11-10 | $11.04 | $12.08 | 800 |
| 2021-11-09 | $11.00 | $12.04 | 0 |
| 2021-11-08 | $11.00 | $12.04 | 0 |
| 2021-11-05 | $11.00 | $12.04 | 200,600 |
| 2021-11-04 | $10.79 | $11.81 | 1,500 |
| 2021-11-03 | $10.88 | $11.91 | 10,200 |
| 2021-11-02 | $10.62 | $11.62 | 700 |
| 2021-11-01 | $10.95 | $11.98 | 4,000 |
| 2021-10-29 | $10.95 | $11.98 | 0 |
| 2021-10-28 | $10.95 | $11.98 | 26,400 |
| 2021-10-27 | $11.00 | $12.04 | 200 |
| 2021-10-26 | $11.10 | $12.15 | 2,100 |
| 2021-10-25 | $11.15 | $12.20 | 800 |
| 2021-10-22 | $11.80 | $12.91 | 0 |
| 2021-10-21 | $11.80 | $12.91 | 0 |
| 2021-10-20 | $11.80 | $12.91 | 2,000 |
| 2021-10-19 | $11.69 | $12.79 | 108,500 |
| 2021-10-18 | $11.73 | $12.84 | 0 |
| 2021-10-15 | $11.73 | $12.84 | 0 |
| 2021-10-14 | $11.73 | $12.84 | 14,000 |
| 2021-10-13 | $11.73 | $12.84 | 152,900 |
| 2021-10-12 | $11.73 | $12.84 | 600 |
| 2021-10-11 | $11.37 | $12.44 | 0 |
| 2021-10-08 | $11.37 | $12.44 | 350,000 |
| 2021-10-07 | $11.37 | $12.44 | 162,800 |
| 2021-10-06 | $11.37 | $12.44 | 131,200 |
| 2021-10-05 | $11.50 | $12.58 | 160,900 |
| 2021-10-04 | $11.50 | $12.58 | 700 |
| 2021-10-01 | $11.31 | $12.38 | 36,100 |
| 2021-09-30 | $11.31 | $12.38 | 500,800 |
| 2021-09-29 | $11.74 | $12.72 | 5,200 |
| 2021-09-28 | $11.74 | $12.72 | 0 |
| 2021-09-27 | $11.74 | $12.72 | 249,300 |
| 2021-09-24 | $11.46 | $12.42 | 250,000 |
| 2021-09-23 | $11.46 | $12.42 | 800,200 |
| 2021-09-22 | $10.97 | $11.89 | 900,100 |
| 2021-09-21 | $10.97 | $11.89 | 1,734,100 |
| 2021-09-20 | $11.40 | $12.35 | 0 |
| 2021-09-17 | $11.40 | $12.35 | 800 |
| 2021-09-16 | $11.81 | $12.80 | 300 |
| 2021-09-15 | $11.65 | $12.62 | 0 |
| 2021-09-14 | $11.65 | $12.62 | 500,000 |
| 2021-09-13 | $11.65 | $12.62 | 2,352,200 |
| 2021-09-10 | $11.65 | $12.62 | 197,600 |
| 2021-09-09 | $11.96 | $12.96 | 4,100 |
| 2021-09-08 | $12.09 | $13.10 | 0 |
| 2021-09-07 | $12.09 | $13.10 | 100 |
| 2021-09-03 | $11.93 | $12.93 | 100 |
| 2021-09-02 | $11.93 | $12.93 | 300 |
| 2021-09-01 | $12.19 | $13.21 | 100 |
| 2021-08-31 | $11.83 | $12.82 | 0 |
| 2021-08-30 | $11.83 | $12.82 | 800 |
| 2021-08-27 | $11.83 | $12.82 | 0 |
| 2021-08-26 | $11.83 | $12.82 | 0 |
| 2021-08-25 | $11.83 | $12.82 | 780,400 |
| 2021-08-24 | $11.31 | $12.26 | 0 |
| 2021-08-23 | $11.31 | $12.26 | 800 |
| 2021-08-20 | $11.29 | $12.23 | 1,800 |
| 2021-08-19 | $11.13 | $12.06 | 83,800 |
| 2021-08-18 | $11.82 | $12.81 | 600 |
| 2021-08-17 | $11.65 | $12.62 | 0 |
| 2021-08-16 | $11.65 | $12.62 | 3,800 |
| 2021-08-13 | $11.55 | $12.52 | 0 |
| 2021-08-12 | $11.55 | $12.52 | 700 |
| 2021-08-11 | $11.40 | $12.35 | 100 |
| 2021-08-10 | $11.40 | $12.35 | 0 |
| 2021-08-09 | $11.40 | $12.35 | 201,600 |
| 2021-08-06 | $11.59 | $12.56 | 102,700 |
| 2021-08-05 | $11.57 | $12.54 | 2,200 |
| 2021-08-04 | $11.61 | $12.58 | 400,000 |
| 2021-08-03 | $11.85 | $12.84 | 405,600 |
| 2021-08-02 | $11.32 | $12.27 | 68,600 |
| 2021-07-30 | $11.60 | $12.57 | 100,100 |
| 2021-07-29 | $11.60 | $12.57 | 240,800 |
| 2021-07-28 | $11.91 | $12.91 | 0 |
| 2021-07-27 | $11.91 | $12.91 | 1,690,100 |
| 2021-07-26 | $11.91 | $12.91 | 400 |
| 2021-07-23 | $11.61 | $12.58 | 4,300 |
| 2021-07-22 | $11.90 | $12.90 | 7,800 |
| 2021-07-21 | $11.90 | $12.90 | 2,300 |
| 2021-07-20 | $11.65 | $12.62 | 100 |
| 2021-07-19 | $11.65 | $12.62 | 400,500 |
| 2021-07-16 | $11.79 | $12.78 | 952,100 |
| 2021-07-15 | $13.08 | $14.17 | 600 |
| 2021-07-14 | $13.16 | $14.26 | 0 |
| 2021-07-13 | $13.16 | $14.26 | 150,200 |
| 2021-07-12 | $13.03 | $14.12 | 3,500 |
| 2021-07-09 | $13.05 | $14.14 | 375,600 |
| 2021-07-08 | $13.02 | $14.11 | 300,000 |
| 2021-07-07 | $13.02 | $14.11 | 252,900 |
| 2021-07-06 | $13.18 | $14.28 | 150,200 |
| 2021-07-02 | $12.75 | $13.82 | 28,600 |
| 2021-07-01 | $12.75 | $13.82 | 0 |
| 2021-06-30 | $12.75 | $13.82 | 800 |
| 2021-06-29 | $12.72 | $13.78 | 250,100 |
| 2021-06-28 | $12.72 | $13.78 | 3,000 |
| 2021-06-25 | $12.83 | $13.90 | 0 |
| 2021-06-24 | $12.83 | $13.90 | 300 |
| 2021-06-23 | $13.10 | $14.20 | 800 |
| 2021-06-22 | $13.10 | $14.20 | 500 |
| 2021-06-21 | $12.61 | $13.67 | 0 |
| 2021-06-18 | $12.61 | $13.67 | 1,220,800 |
| 2021-06-17 | $12.68 | $13.74 | 500,500 |
| 2021-06-16 | $13.27 | $14.38 | 500,100 |
| 2021-06-15 | $13.27 | $14.38 | 0 |
| 2021-06-14 | $13.27 | $14.38 | 250,300 |
| 2021-06-11 | $13.26 | $14.37 | 100 |
| 2021-06-10 | $13.09 | $14.19 | 100 |
| 2021-06-09 | $13.09 | $14.19 | 0 |
| 2021-06-08 | $13.09 | $14.19 | 300 |
| 2021-06-07 | $13.09 | $14.19 | 2,400 |
| 2021-06-04 | $13.41 | $14.53 | 300 |
| 2021-06-03 | $13.00 | $14.09 | 13,100 |
| 2021-06-02 | $13.17 | $14.27 | 291,300 |
| 2021-06-01 | $13.32 | $14.43 | 0 |
| 2021-05-28 | $13.32 | $14.43 | 0 |
| 2021-05-27 | $13.32 | $14.43 | 2,100 |
| 2021-05-26 | $13.17 | $14.27 | 200,200 |
| 2021-05-25 | $13.45 | $14.58 | 100,100 |
| 2021-05-24 | $13.72 | $14.87 | 600 |
| 2021-05-21 | $13.72 | $14.87 | 0 |
| 2021-05-20 | $13.72 | $14.87 | 179,200 |
| 2021-05-19 | $13.81 | $14.97 | 500 |
| 2021-05-18 | $13.10 | $14.20 | 0 |
| 2021-05-17 | $13.10 | $14.20 | 200 |
| 2021-05-14 | $13.00 | $14.09 | 50,500 |
| 2021-05-13 | $13.00 | $14.09 | 200 |
| 2021-05-12 | $13.28 | $14.39 | 1,800 |
| 2021-05-11 | $13.28 | $14.39 | 600,000 |
| 2021-05-10 | $13.62 | $14.76 | 169,200 |
| 2021-05-07 | $13.63 | $14.77 | 5,300 |
| 2021-05-06 | $13.63 | $14.77 | 300 |
| 2021-05-05 | $13.45 | $14.58 | 0 |
| 2021-05-04 | $13.45 | $14.58 | 14,700 |
| 2021-05-03 | $13.80 | $14.95 | 29,100 |
| 2021-04-30 | $13.90 | $15.06 | 100,900 |
| 2021-04-29 | $13.87 | $15.03 | 1,500 |
| 2021-04-28 | $14.00 | $15.17 | 0 |
| 2021-04-27 | $14.00 | $15.17 | 700 |
| 2021-04-26 | $14.19 | $15.38 | 147,200 |
| 2021-04-23 | $14.28 | $15.47 | 0 |
| 2021-04-22 | $14.28 | $15.47 | 138,000 |
| 2021-04-21 | $14.36 | $15.56 | 1,200 |
| 2021-04-20 | $13.70 | $14.85 | 1,300 |
| 2021-04-19 | $13.90 | $15.06 | 8,500 |
| 2021-04-16 | $14.09 | $15.27 | 700 |
| 2021-04-15 | $13.90 | $15.06 | 3,300 |
| 2021-04-14 | $13.77 | $14.92 | 500 |
| 2021-04-13 | $14.05 | $15.23 | 605,300 |
| 2021-04-12 | $13.72 | $14.87 | 3,200 |
| 2021-04-09 | $14.07 | $15.25 | 0 |
| 2021-04-08 | $14.07 | $15.25 | 3,300 |
| 2021-04-07 | $13.74 | $14.89 | 118,500 |
| 2021-04-06 | $13.50 | $14.63 | 37,100 |
| 2021-04-05 | $13.74 | $14.89 | 900 |
| 2021-04-01 | $13.30 | $14.41 | 51,600 |
| 2021-03-31 | $13.06 | $14.15 | 700 |
| 2021-03-30 | $13.28 | $14.27 | 400,500 |
| 2021-03-29 | $13.27 | $14.26 | 0 |
| 2021-03-26 | $13.27 | $14.26 | 100 |
| 2021-03-25 | $13.27 | $14.26 | 130,100 |
| 2021-03-24 | $13.27 | $14.26 | 930,100 |
| 2021-03-23 | $13.60 | $14.61 | 30,300 |
| 2021-03-22 | $13.48 | $14.48 | 3,300 |
| 2021-03-19 | $13.33 | $14.32 | 351,000 |
| 2021-03-18 | $13.69 | $14.71 | 100 |
| 2021-03-17 | $13.66 | $14.68 | 100 |
| 2021-03-16 | $13.66 | $14.68 | 100,300 |
| 2021-03-15 | $13.49 | $14.49 | 500 |
| 2021-03-12 | $13.32 | $14.31 | 3,100 |
| 2021-03-11 | $13.06 | $14.03 | 400 |
| 2021-03-10 | $12.53 | $13.46 | 200,300 |
| 2021-03-09 | $12.31 | $13.23 | 150,400 |
| 2021-03-08 | $12.00 | $12.89 | 200 |
| 2021-03-05 | $12.00 | $12.89 | 7,500 |
| 2021-03-04 | $12.19 | $13.10 | 150,200 |
| 2021-03-03 | $12.55 | $13.48 | 100 |
| 2021-03-02 | $12.75 | $13.70 | 200 |
| 2021-03-01 | $12.59 | $13.53 | 300 |
| 2021-02-26 | $12.67 | $13.61 | 106,100 |
| 2021-02-25 | $12.76 | $13.71 | 1,200 |
| 2021-02-24 | $12.50 | $13.43 | 200 |
| 2021-02-23 | $12.55 | $13.48 | 400 |
| 2021-02-22 | $12.70 | $13.64 | 401,200 |
| 2021-02-19 | $13.01 | $13.98 | 250,200 |
| 2021-02-18 | $13.00 | $13.97 | 100,200 |
| 2021-02-17 | $13.00 | $13.97 | 3,900 |
| 2021-02-16 | $13.50 | $14.50 | 3,700 |
| 2021-02-12 | $13.75 | $14.77 | 700 |
| 2021-02-11 | $13.59 | $14.60 | 900 |
| 2021-02-10 | $13.47 | $14.47 | 2,100 |
| 2021-02-09 | $13.55 | $14.56 | 300 |
| 2021-02-08 | $13.55 | $14.56 | 2,400 |
| 2021-02-05 | $13.55 | $14.56 | 300 |
| 2021-02-04 | $13.05 | $14.02 | 200 |
| 2021-02-03 | $13.25 | $14.24 | 2,300 |
| 2021-02-02 | $12.60 | $13.54 | 21,000 |
| 2021-02-01 | $12.90 | $13.86 | 868,800 |
| 2021-01-29 | $12.54 | $13.47 | 633,000 |
| 2021-01-28 | $11.72 | $12.59 | 2,227,100 |
| 2021-01-27 | $12.48 | $13.41 | 1,142,200 |
| 2021-01-26 | $12.11 | $13.01 | 3,700 |
| 2021-01-25 | $12.08 | $12.98 | 552,700 |
| 2021-01-22 | $11.84 | $12.72 | 500 |
| 2021-01-21 | $11.84 | $12.72 | 400 |
| 2021-01-20 | $11.82 | $12.70 | 1,500 |
| 2021-01-19 | $11.83 | $12.71 | 3,600 |
| 2021-01-15 | $11.74 | $12.61 | 300 |
| 2021-01-14 | $11.89 | $12.77 | 250,100 |
| 2021-01-13 | $11.89 | $12.77 | 0 |
| 2021-01-12 | $11.89 | $12.77 | 2,100 |
| 2021-01-11 | $11.80 | $12.68 | 8,600 |
| 2021-01-08 | $12.10 | $13.00 | 300 |
| 2021-01-07 | $12.03 | $12.92 | 37,900 |
| 2021-01-06 | $12.21 | $13.12 | 276,400 |
| 2021-01-05 | $12.12 | $13.02 | 7,000 |
| 2021-01-04 | $12.13 | $13.03 | 2,000 |