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
- 2021-04-05 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 | $14.69 | $14.69 | 4,700 |
| 2021-12-30 | $14.50 | $14.50 | 11,300 |
| 2021-12-29 | $14.80 | $14.80 | 13,500 |
| 2021-12-28 | $15.48 | $15.48 | 7,400 |
| 2021-12-27 | $15.50 | $15.50 | 21,500 |
| 2021-12-23 | $17.00 | $17.00 | 4,700 |
| 2021-12-22 | $16.97 | $16.97 | 5,700 |
| 2021-12-21 | $17.01 | $17.01 | 4,200 |
| 2021-12-20 | $17.55 | $17.55 | 6,000 |
| 2021-12-17 | $18.35 | $18.35 | 1,100 |
| 2021-12-16 | $18.12 | $18.12 | 3,400 |
| 2021-12-15 | $19.00 | $19.00 | 6,400 |
| 2021-12-14 | $17.07 | $17.07 | 4,100 |
| 2021-12-13 | $17.50 | $17.50 | 5,700 |
| 2021-12-10 | $18.75 | $18.75 | 3,200 |
| 2021-12-09 | $19.26 | $19.26 | 3,700 |
| 2021-12-08 | $19.50 | $19.50 | 1,200 |
| 2021-12-07 | $18.25 | $18.25 | 3,200 |
| 2021-12-06 | $18.50 | $18.50 | 1,900 |
| 2021-12-03 | $18.01 | $18.01 | 3,100 |
| 2021-12-02 | $19.00 | $19.00 | 1,300 |
| 2021-12-01 | $19.50 | $19.50 | 1,000 |
| 2021-11-30 | $19.16 | $19.16 | 6,000 |
| 2021-11-29 | $21.20 | $21.20 | 9,400 |
| 2021-11-26 | $21.00 | $21.00 | 700 |
| 2021-11-24 | $21.11 | $21.11 | 3,300 |
| 2021-11-23 | $21.55 | $21.55 | 1,600 |
| 2021-11-22 | $22.96 | $22.96 | 3,100 |
| 2021-11-19 | $23.77 | $23.77 | 900 |
| 2021-11-18 | $22.00 | $22.00 | 4,000 |
| 2021-11-17 | $23.86 | $23.86 | 3,800 |
| 2021-11-16 | $22.72 | $22.72 | 9,300 |
| 2021-11-15 | $21.24 | $21.24 | 8,700 |
| 2021-11-12 | $20.75 | $20.75 | 1,400 |
| 2021-11-11 | $20.80 | $20.80 | 3,700 |
| 2021-11-10 | $20.75 | $20.75 | 1,100 |
| 2021-11-09 | $20.98 | $20.98 | 1,200 |
| 2021-11-08 | $21.00 | $21.00 | 2,400 |
| 2021-11-05 | $20.68 | $20.68 | 10,600 |
| 2021-11-04 | $21.05 | $21.05 | 8,700 |
| 2021-11-03 | $22.75 | $22.75 | 9,400 |
| 2021-11-02 | $23.00 | $23.00 | 3,200 |
| 2021-11-01 | $23.50 | $23.50 | 6,200 |
| 2021-10-29 | $24.29 | $24.29 | 3,600 |
| 2021-10-28 | $24.00 | $24.00 | 12,500 |
| 2021-10-27 | $23.75 | $23.75 | 10,400 |
| 2021-10-26 | $24.05 | $24.05 | 2,200 |
| 2021-10-25 | $24.90 | $24.90 | 2,400 |
| 2021-10-22 | $24.70 | $24.70 | 1,600 |
| 2021-10-21 | $25.23 | $25.23 | 2,500 |
| 2021-10-20 | $25.15 | $25.15 | 5,000 |
| 2021-10-19 | $23.80 | $23.80 | 9,900 |
| 2021-10-18 | $24.70 | $24.70 | 7,300 |
| 2021-10-15 | $24.50 | $24.50 | 12,500 |
| 2021-10-14 | $24.65 | $24.65 | 5,700 |
| 2021-10-13 | $24.50 | $24.50 | 6,200 |
| 2021-10-12 | $25.15 | $25.15 | 3,400 |
| 2021-10-11 | $24.45 | $24.45 | 3,000 |
| 2021-10-08 | $24.45 | $24.45 | 1,900 |
| 2021-10-07 | $24.40 | $24.40 | 2,100 |
| 2021-10-06 | $24.55 | $24.55 | 1,300 |
| 2021-10-05 | $24.75 | $24.75 | 2,200 |
| 2021-10-04 | $24.91 | $24.91 | 1,200 |
| 2021-10-01 | $25.05 | $25.05 | 2,000 |
| 2021-09-30 | $24.76 | $24.76 | 3,400 |
| 2021-09-29 | $25.01 | $25.01 | 7,700 |
| 2021-09-28 | $24.60 | $24.60 | 2,300 |
| 2021-09-27 | $24.50 | $24.50 | 3,100 |
| 2021-09-24 | $24.50 | $24.50 | 4,000 |
| 2021-09-23 | $24.50 | $24.50 | 7,000 |
| 2021-09-22 | $23.80 | $23.80 | 1,700 |
| 2021-09-21 | $23.80 | $23.80 | 7,900 |
| 2021-09-20 | $23.67 | $23.67 | 17,000 |
| 2021-09-17 | $23.50 | $23.50 | 4,500 |
| 2021-09-16 | $23.52 | $23.52 | 3,400 |
| 2021-09-15 | $23.21 | $23.21 | 1,300 |
| 2021-09-14 | $23.50 | $23.50 | 1,800 |
| 2021-09-13 | $23.50 | $23.50 | 2,000 |
| 2021-09-10 | $23.50 | $23.50 | 3,900 |
| 2021-09-09 | $23.75 | $23.75 | 2,200 |
| 2021-09-08 | $23.50 | $23.50 | 1,800 |
| 2021-09-07 | $23.80 | $23.80 | 3,400 |
| 2021-09-03 | $23.50 | $23.50 | 1,200 |
| 2021-09-02 | $23.44 | $23.44 | 2,400 |
| 2021-09-01 | $23.50 | $23.50 | 1,500 |
| 2021-08-31 | $23.35 | $23.35 | 10,800 |
| 2021-08-30 | $23.50 | $23.50 | 24,400 |
| 2021-08-27 | $22.76 | $22.76 | 1,300 |
| 2021-08-26 | $22.85 | $22.85 | 2,100 |
| 2021-08-25 | $23.15 | $23.15 | 16,600 |
| 2021-08-24 | $22.84 | $22.84 | 17,000 |
| 2021-08-23 | $22.76 | $22.76 | 10,600 |
| 2021-08-20 | $22.50 | $22.50 | 7,000 |
| 2021-08-19 | $22.40 | $22.40 | 9,700 |
| 2021-08-18 | $22.50 | $22.50 | 27,400 |
| 2021-08-17 | $22.25 | $22.25 | 5,700 |
| 2021-08-16 | $22.50 | $22.50 | 13,300 |
| 2021-08-13 | $22.00 | $22.00 | 7,300 |
| 2021-08-12 | $22.00 | $22.00 | 8,100 |
| 2021-08-11 | $21.75 | $21.75 | 3,200 |
| 2021-08-10 | $22.48 | $22.48 | 6,300 |
| 2021-08-09 | $22.00 | $22.00 | 4,500 |
| 2021-08-06 | $21.75 | $21.75 | 9,400 |
| 2021-08-05 | $21.65 | $21.65 | 3,400 |
| 2021-08-04 | $22.92 | $22.92 | 7,100 |
| 2021-08-03 | $23.00 | $23.00 | 15,500 |
| 2021-08-02 | $22.16 | $22.16 | 9,800 |
| 2021-07-30 | $21.37 | $21.37 | 21,000 |
| 2021-07-29 | $21.07 | $21.07 | 13,500 |
| 2021-07-28 | $20.70 | $20.70 | 13,000 |
| 2021-07-27 | $20.32 | $20.32 | 2,700 |
| 2021-07-26 | $20.52 | $20.52 | 4,300 |
| 2021-07-23 | $20.62 | $20.62 | 2,000 |
| 2021-07-22 | $20.25 | $20.25 | 1,400 |
| 2021-07-21 | $20.60 | $20.60 | 8,500 |
| 2021-07-20 | $20.50 | $20.50 | 9,600 |
| 2021-07-19 | $20.50 | $20.50 | 9,000 |
| 2021-07-16 | $20.50 | $20.50 | 8,800 |
| 2021-07-15 | $20.70 | $20.70 | 10,200 |
| 2021-07-14 | $20.40 | $20.40 | 4,700 |
| 2021-07-13 | $20.40 | $20.40 | 12,800 |
| 2021-07-12 | $21.17 | $21.17 | 5,900 |
| 2021-07-09 | $22.50 | $22.50 | 3,000 |
| 2021-07-08 | $22.15 | $22.15 | 6,700 |
| 2021-07-07 | $23.45 | $23.45 | 16,600 |
| 2021-07-06 | $22.00 | $22.00 | 8,700 |
| 2021-07-02 | $23.75 | $23.75 | 16,700 |
| 2021-07-01 | $24.66 | $24.66 | 25,500 |
| 2021-06-30 | $23.40 | $23.40 | 19,500 |
| 2021-06-29 | $22.08 | $22.08 | 29,800 |
| 2021-06-28 | $21.35 | $21.35 | 24,700 |
| 2021-06-25 | $20.24 | $20.24 | 13,600 |
| 2021-06-24 | $19.00 | $19.00 | 17,400 |
| 2021-06-23 | $18.00 | $18.00 | 23,300 |
| 2021-06-22 | $16.79 | $16.79 | 2,500 |
| 2021-06-21 | $16.70 | $16.70 | 8,800 |
| 2021-06-18 | $16.05 | $16.05 | 2,900 |
| 2021-06-17 | $16.20 | $16.20 | 23,600 |
| 2021-06-16 | $15.75 | $15.75 | 15,200 |
| 2021-06-15 | $14.35 | $14.35 | 53,900 |
| 2021-06-14 | $11.90 | $11.90 | 3,700 |
| 2021-06-11 | $11.95 | $11.95 | 3,100 |
| 2021-06-10 | $11.79 | $11.79 | 7,800 |
| 2021-06-09 | $12.35 | $12.35 | 5,600 |
| 2021-06-08 | $12.60 | $12.60 | 2,600 |
| 2021-06-07 | $12.50 | $12.50 | 3,600 |
| 2021-06-04 | $12.80 | $12.80 | 4,100 |
| 2021-06-03 | $13.05 | $13.05 | 2,900 |
| 2021-06-02 | $13.25 | $13.25 | 1,100 |
| 2021-06-01 | $13.25 | $13.25 | 5,200 |
| 2021-05-28 | $14.00 | $14.00 | 7,500 |
| 2021-05-27 | $12.50 | $12.50 | 16,400 |
| 2021-05-26 | $12.15 | $12.15 | 3,500 |
| 2021-05-25 | $12.50 | $12.50 | 9,700 |
| 2021-05-24 | $12.05 | $12.05 | 14,400 |
| 2021-05-21 | $12.15 | $12.15 | 4,100 |
| 2021-05-20 | $12.15 | $12.15 | 2,900 |
| 2021-05-19 | $12.10 | $12.10 | 3,100 |
| 2021-05-18 | $12.06 | $12.06 | 3,200 |
| 2021-05-17 | $12.21 | $12.21 | 3,400 |
| 2021-05-14 | $12.35 | $12.35 | 7,300 |
| 2021-05-13 | $12.60 | $12.60 | 400 |
| 2021-05-12 | $12.60 | $12.60 | 7,000 |
| 2021-05-11 | $12.55 | $12.55 | 5,300 |
| 2021-05-10 | $12.28 | $12.28 | 5,400 |
| 2021-05-07 | $12.45 | $12.45 | 5,500 |
| 2021-05-06 | $12.30 | $12.30 | 5,900 |
| 2021-05-05 | $12.75 | $12.75 | 5,100 |
| 2021-05-04 | $12.50 | $12.50 | 1,800 |
| 2021-05-03 | $12.60 | $12.60 | 4,700 |
| 2021-04-30 | $12.85 | $12.85 | 7,500 |
| 2021-04-29 | $13.51 | $13.51 | 4,400 |
| 2021-04-28 | $14.50 | $14.50 | 7,300 |
| 2021-04-27 | $13.90 | $13.90 | 4,200 |
| 2021-04-26 | $13.99 | $13.99 | 7,900 |
| 2021-04-23 | $13.50 | $13.50 | 15,000 |
| 2021-04-22 | $12.50 | $12.50 | 3,400 |
| 2021-04-21 | $12.75 | $12.75 | 1,700 |
| 2021-04-20 | $12.65 | $12.65 | 3,900 |
| 2021-04-19 | $12.70 | $12.70 | 5,200 |
| 2021-04-16 | $12.60 | $12.60 | 4,500 |
| 2021-04-15 | $12.59 | $12.59 | 3,100 |
| 2021-04-14 | $13.00 | $13.00 | 9,600 |
| 2021-04-13 | $12.85 | $12.85 | 19,200 |
| 2021-04-12 | $13.26 | $13.26 | 9,400 |
| 2021-04-09 | $14.30 | $14.30 | 10,500 |
| 2021-04-08 | $14.48 | $14.48 | 17,400 |
| 2021-04-07 | $14.51 | $14.51 | 13,600 |
| 2021-04-06 | $13.75 | $13.75 | 36,600 |
| 2021-04-05 | $16.10 | $16.10 | 3,100 |