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
- 2009-02-13 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 | $10.36 | $16.30 | 0 |
| 2021-12-30 | $10.36 | $16.30 | 0 |
| 2021-12-29 | $10.36 | $16.30 | 1,500 |
| 2021-12-28 | $10.36 | $16.30 | 400 |
| 2021-12-27 | $10.31 | $16.22 | 0 |
| 2021-12-23 | $10.31 | $16.22 | 3,500 |
| 2021-12-22 | $10.45 | $16.44 | 0 |
| 2021-12-21 | $10.45 | $16.44 | 200,000 |
| 2021-12-20 | $10.45 | $16.44 | 0 |
| 2021-12-17 | $10.45 | $16.44 | 200 |
| 2021-12-16 | $10.42 | $16.40 | 12,700 |
| 2021-12-15 | $10.28 | $16.18 | 900 |
| 2021-12-14 | $10.32 | $16.24 | 23,800 |
| 2021-12-13 | $10.30 | $16.21 | 14,100 |
| 2021-12-10 | $10.32 | $15.70 | 2,600 |
| 2021-12-09 | $10.35 | $15.75 | 700 |
| 2021-12-08 | $10.21 | $15.54 | 26,800 |
| 2021-12-07 | $10.42 | $15.86 | 0 |
| 2021-12-06 | $10.42 | $15.86 | 0 |
| 2021-12-03 | $10.42 | $15.86 | 902,900 |
| 2021-12-02 | $10.42 | $15.86 | 2,900 |
| 2021-12-01 | $10.35 | $15.75 | 190,000 |
| 2021-11-30 | $10.35 | $15.75 | 347,800 |
| 2021-11-29 | $10.82 | $16.46 | 100 |
| 2021-11-26 | $11.15 | $16.97 | 0 |
| 2021-11-24 | $11.15 | $16.97 | 0 |
| 2021-11-23 | $11.15 | $16.97 | 2,100 |
| 2021-11-22 | $10.97 | $16.69 | 0 |
| 2021-11-19 | $10.97 | $16.69 | 628,300 |
| 2021-11-18 | $11.22 | $17.07 | 2,200 |
| 2021-11-17 | $11.28 | $17.16 | 400,000 |
| 2021-11-16 | $11.28 | $17.16 | 0 |
| 2021-11-15 | $11.28 | $17.16 | 0 |
| 2021-11-12 | $11.28 | $17.16 | 1,300 |
| 2021-11-11 | $11.16 | $16.98 | 2,000 |
| 2021-11-10 | $11.16 | $16.98 | 0 |
| 2021-11-09 | $11.16 | $16.98 | 3,200 |
| 2021-11-08 | $11.09 | $16.87 | 7,700 |
| 2021-11-05 | $11.37 | $17.30 | 440,300 |
| 2021-11-04 | $11.11 | $16.91 | 0 |
| 2021-11-03 | $11.11 | $16.91 | 0 |
| 2021-11-02 | $11.11 | $16.91 | 2,400 |
| 2021-11-01 | $11.14 | $16.95 | 2,100 |
| 2021-10-29 | $11.07 | $16.84 | 0 |
| 2021-10-28 | $11.07 | $16.84 | 0 |
| 2021-10-27 | $11.07 | $16.84 | 2,000 |
| 2021-10-26 | $10.96 | $16.68 | 1,000 |
| 2021-10-25 | $11.31 | $17.21 | 0 |
| 2021-10-22 | $11.31 | $17.21 | 0 |
| 2021-10-21 | $11.31 | $17.21 | 4,500 |
| 2021-10-20 | $11.15 | $16.97 | 1,800 |
| 2021-10-19 | $10.98 | $16.71 | 1,300 |
| 2021-10-18 | $10.95 | $16.66 | 0 |
| 2021-10-15 | $10.95 | $16.66 | 100 |
| 2021-10-14 | $10.93 | $16.63 | 200,000 |
| 2021-10-13 | $10.93 | $16.63 | 101,500 |
| 2021-10-12 | $10.95 | $16.66 | 7,200 |
| 2021-10-11 | $10.75 | $16.36 | 1,000 |
| 2021-10-08 | $10.53 | $16.02 | 0 |
| 2021-10-07 | $10.53 | $16.02 | 0 |
| 2021-10-06 | $10.53 | $16.02 | 0 |
| 2021-10-05 | $10.53 | $16.02 | 1,000 |
| 2021-10-04 | $11.00 | $16.74 | 0 |
| 2021-10-01 | $11.00 | $16.74 | 500 |
| 2021-09-30 | $10.83 | $16.48 | 1,000 |
| 2021-09-29 | $11.00 | $16.74 | 302,400 |
| 2021-09-28 | $11.10 | $16.89 | 0 |
| 2021-09-27 | $11.10 | $16.89 | 5,500 |
| 2021-09-24 | $10.97 | $16.69 | 21,300 |
| 2021-09-23 | $10.93 | $16.63 | 3,900 |
| 2021-09-22 | $10.91 | $16.60 | 0 |
| 2021-09-21 | $10.91 | $16.60 | 0 |
| 2021-09-20 | $10.91 | $16.60 | 200 |
| 2021-09-17 | $10.84 | $16.49 | 0 |
| 2021-09-16 | $10.84 | $16.49 | 0 |
| 2021-09-15 | $10.84 | $16.49 | 4,100 |
| 2021-09-14 | $11.10 | $16.89 | 0 |
| 2021-09-13 | $11.10 | $16.89 | 0 |
| 2021-09-10 | $11.10 | $16.89 | 400 |
| 2021-09-09 | $11.18 | $17.01 | 5,300 |
| 2021-09-08 | $11.15 | $16.97 | 0 |
| 2021-09-07 | $11.15 | $16.97 | 0 |
| 2021-09-03 | $11.15 | $16.97 | 0 |
| 2021-09-02 | $11.15 | $16.97 | 0 |
| 2021-09-01 | $11.15 | $16.97 | 2,800 |
| 2021-08-31 | $11.36 | $17.29 | 0 |
| 2021-08-30 | $11.36 | $17.29 | 500 |
| 2021-08-27 | $11.38 | $17.32 | 0 |
| 2021-08-26 | $11.38 | $17.32 | 1,500 |
| 2021-08-25 | $11.38 | $17.32 | 0 |
| 2021-08-24 | $11.38 | $17.32 | 800 |
| 2021-08-23 | $11.26 | $17.13 | 0 |
| 2021-08-20 | $11.26 | $17.13 | 0 |
| 2021-08-19 | $11.26 | $17.13 | 0 |
| 2021-08-18 | $11.26 | $17.13 | 0 |
| 2021-08-17 | $11.26 | $17.13 | 98,000 |
| 2021-08-16 | $11.34 | $17.26 | 115,000 |
| 2021-08-13 | $11.13 | $16.94 | 100 |
| 2021-08-12 | $11.13 | $16.94 | 0 |
| 2021-08-11 | $11.13 | $16.94 | 0 |
| 2021-08-10 | $11.13 | $16.94 | 40,900 |
| 2021-08-09 | $11.47 | $17.45 | 35,000 |
| 2021-08-06 | $11.14 | $16.95 | 0 |
| 2021-08-05 | $11.14 | $16.95 | 0 |
| 2021-08-04 | $11.14 | $16.95 | 0 |
| 2021-08-03 | $11.14 | $16.95 | 0 |
| 2021-08-02 | $11.14 | $16.95 | 0 |
| 2021-07-30 | $11.14 | $16.95 | 14,000 |
| 2021-07-29 | $10.81 | $16.45 | 55,300 |
| 2021-07-28 | $11.43 | $17.39 | 0 |
| 2021-07-27 | $11.43 | $17.39 | 80,000 |
| 2021-07-26 | $11.38 | $17.32 | 400 |
| 2021-07-23 | $11.47 | $17.45 | 0 |
| 2021-07-22 | $11.47 | $17.45 | 300 |
| 2021-07-21 | $11.07 | $16.84 | 0 |
| 2021-07-20 | $11.07 | $16.84 | 100 |
| 2021-07-19 | $11.07 | $16.84 | 20,000 |
| 2021-07-16 | $11.29 | $17.18 | 145,900 |
| 2021-07-15 | $11.30 | $17.19 | 2,100 |
| 2021-07-14 | $11.30 | $17.19 | 0 |
| 2021-07-13 | $11.30 | $17.19 | 1,000 |
| 2021-07-12 | $11.36 | $17.29 | 1,000 |
| 2021-07-09 | $11.24 | $17.10 | 25,200 |
| 2021-07-08 | $11.42 | $17.38 | 500 |
| 2021-07-07 | $11.25 | $17.12 | 400 |
| 2021-07-06 | $11.30 | $17.19 | 200 |
| 2021-07-02 | $11.34 | $17.26 | 0 |
| 2021-07-01 | $11.34 | $17.26 | 4,200 |
| 2021-06-30 | $11.30 | $17.19 | 2,100 |
| 2021-06-29 | $11.60 | $17.65 | 0 |
| 2021-06-28 | $11.60 | $17.65 | 14,100 |
| 2021-06-25 | $11.49 | $17.48 | 0 |
| 2021-06-24 | $11.49 | $17.48 | 78,000 |
| 2021-06-23 | $11.58 | $17.62 | 500 |
| 2021-06-22 | $11.82 | $17.99 | 300 |
| 2021-06-21 | $12.00 | $18.26 | 53,500 |
| 2021-06-18 | $11.94 | $18.17 | 0 |
| 2021-06-17 | $11.94 | $18.17 | 102,100 |
| 2021-06-16 | $12.30 | $18.72 | 700 |
| 2021-06-15 | $12.22 | $18.59 | 400 |
| 2021-06-14 | $12.85 | $18.63 | 1,100 |
| 2021-06-11 | $12.35 | $17.91 | 0 |
| 2021-06-10 | $12.35 | $17.91 | 800 |
| 2021-06-09 | $12.47 | $18.08 | 4,700 |
| 2021-06-08 | $12.47 | $18.08 | 1,500 |
| 2021-06-07 | $12.77 | $18.51 | 0 |
| 2021-06-04 | $12.77 | $18.51 | 1,500 |
| 2021-06-03 | $12.82 | $18.59 | 0 |
| 2021-06-02 | $12.82 | $18.59 | 100 |
| 2021-06-01 | $12.72 | $18.44 | 24,100 |
| 2021-05-28 | $12.72 | $18.44 | 0 |
| 2021-05-27 | $12.72 | $18.44 | 48,800 |
| 2021-05-26 | $12.72 | $18.44 | 15,000 |
| 2021-05-25 | $12.45 | $18.05 | 200 |
| 2021-05-24 | $12.62 | $18.30 | 0 |
| 2021-05-21 | $12.62 | $18.30 | 0 |
| 2021-05-20 | $12.62 | $18.30 | 0 |
| 2021-05-19 | $12.62 | $18.30 | 0 |
| 2021-05-18 | $12.62 | $18.30 | 60,000 |
| 2021-05-17 | $12.84 | $18.62 | 600 |
| 2021-05-14 | $12.84 | $18.62 | 400 |
| 2021-05-13 | $12.65 | $18.34 | 44,000 |
| 2021-05-12 | $12.43 | $18.02 | 0 |
| 2021-05-11 | $12.43 | $18.02 | 35,700 |
| 2021-05-10 | $12.72 | $18.44 | 0 |
| 2021-05-07 | $12.72 | $18.44 | 5,900 |
| 2021-05-06 | $12.68 | $18.38 | 60,000 |
| 2021-05-05 | $12.23 | $17.73 | 200 |
| 2021-05-04 | $12.49 | $18.11 | 88,200 |
| 2021-05-03 | $12.72 | $18.44 | 0 |
| 2021-04-30 | $12.72 | $18.44 | 0 |
| 2021-04-29 | $12.72 | $18.44 | 800 |
| 2021-04-28 | $12.72 | $18.44 | 700 |
| 2021-04-27 | $12.43 | $18.02 | 1,400 |
| 2021-04-26 | $12.57 | $18.22 | 2,600 |
| 2021-04-23 | $12.57 | $18.22 | 71,700 |
| 2021-04-22 | $12.43 | $18.02 | 36,100 |
| 2021-04-21 | $12.70 | $18.41 | 600 |
| 2021-04-20 | $12.81 | $18.57 | 0 |
| 2021-04-19 | $12.81 | $18.57 | 52,200 |
| 2021-04-16 | $12.39 | $17.96 | 1,000 |
| 2021-04-15 | $12.33 | $17.88 | 101,300 |
| 2021-04-14 | $12.24 | $17.75 | 2,000 |
| 2021-04-13 | $12.36 | $17.92 | 0 |
| 2021-04-12 | $12.36 | $17.92 | 39,000 |
| 2021-04-09 | $12.38 | $17.95 | 700 |
| 2021-04-08 | $12.50 | $18.12 | 4,000 |
| 2021-04-07 | $12.41 | $17.99 | 1,200 |
| 2021-04-06 | $12.39 | $17.96 | 1,700 |
| 2021-04-05 | $12.32 | $17.86 | 0 |
| 2021-04-01 | $12.32 | $17.86 | 1,000 |
| 2021-03-31 | $12.38 | $17.95 | 0 |
| 2021-03-30 | $12.38 | $17.95 | 400 |
| 2021-03-29 | $12.45 | $18.05 | 3,700 |
| 2021-03-26 | $12.50 | $18.12 | 200 |
| 2021-03-25 | $12.26 | $17.78 | 24,000 |
| 2021-03-24 | $12.37 | $17.93 | 0 |
| 2021-03-23 | $12.37 | $17.93 | 900 |
| 2021-03-22 | $12.54 | $18.18 | 300 |
| 2021-03-19 | $12.43 | $18.02 | 56,100 |
| 2021-03-18 | $12.46 | $18.07 | 1,400 |
| 2021-03-17 | $12.44 | $18.04 | 14,600 |
| 2021-03-16 | $12.21 | $17.70 | 4,800 |
| 2021-03-15 | $12.34 | $17.89 | 20,000 |
| 2021-03-12 | $12.19 | $17.67 | 400 |
| 2021-03-11 | $12.06 | $17.49 | 9,300 |
| 2021-03-10 | $12.30 | $17.83 | 3,000 |
| 2021-03-09 | $11.84 | $17.17 | 49,800 |
| 2021-03-08 | $11.82 | $17.14 | 20,000 |
| 2021-03-05 | $11.34 | $16.44 | 0 |
| 2021-03-04 | $11.34 | $16.44 | 59,200 |
| 2021-03-03 | $11.48 | $16.64 | 3,100 |
| 2021-03-02 | $11.41 | $16.54 | 145,300 |
| 2021-03-01 | $11.43 | $16.57 | 500 |
| 2021-02-26 | $11.72 | $16.99 | 3,100 |
| 2021-02-25 | $11.90 | $17.25 | 700 |
| 2021-02-24 | $11.80 | $17.11 | 100 |
| 2021-02-23 | $11.81 | $17.12 | 200 |
| 2021-02-22 | $12.10 | $17.54 | 700 |
| 2021-02-19 | $11.81 | $17.12 | 300 |
| 2021-02-18 | $11.72 | $16.99 | 2,000 |
| 2021-02-17 | $12.00 | $17.40 | 400 |
| 2021-02-16 | $11.71 | $16.98 | 2,400 |
| 2021-02-12 | $11.81 | $17.12 | 68,400 |
| 2021-02-11 | $11.71 | $16.98 | 13,000 |
| 2021-02-10 | $12.07 | $17.50 | 700 |
| 2021-02-09 | $11.70 | $16.96 | 70,600 |
| 2021-02-08 | $11.93 | $17.30 | 0 |
| 2021-02-05 | $11.93 | $17.30 | 200 |
| 2021-02-04 | $11.84 | $17.17 | 0 |
| 2021-02-03 | $11.84 | $17.17 | 200 |
| 2021-02-02 | $11.57 | $16.77 | 5,500 |
| 2021-02-01 | $12.00 | $17.40 | 21,400 |
| 2021-01-29 | $11.83 | $17.15 | 10,500 |
| 2021-01-28 | $11.96 | $17.34 | 0 |
| 2021-01-27 | $11.96 | $17.34 | 0 |
| 2021-01-26 | $11.96 | $17.34 | 800 |
| 2021-01-25 | $11.54 | $16.73 | 300 |
| 2021-01-22 | $11.76 | $17.05 | 6,400 |
| 2021-01-21 | $11.68 | $16.93 | 186,300 |
| 2021-01-20 | $11.75 | $17.04 | 2,100 |
| 2021-01-19 | $11.65 | $16.89 | 700 |
| 2021-01-15 | $11.84 | $17.17 | 15,400 |
| 2021-01-14 | $12.53 | $18.17 | 0 |
| 2021-01-13 | $12.53 | $18.17 | 400 |
| 2021-01-12 | $12.14 | $17.60 | 0 |
| 2021-01-11 | $12.14 | $17.60 | 300 |
| 2021-01-08 | $12.49 | $18.11 | 0 |
| 2021-01-07 | $12.49 | $18.11 | 5,200 |
| 2021-01-06 | $12.12 | $17.57 | 0 |
| 2021-01-05 | $12.12 | $17.57 | 200 |
| 2021-01-04 | $12.10 | $17.54 | 600 |