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
- 2012-05-15 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 | $9.98 | $11.19 | 24,100 |
| 2021-12-30 | $9.97 | $11.18 | 31,300 |
| 2021-12-29 | $10.04 | $11.26 | 27,600 |
| 2021-12-28 | $10.07 | $11.29 | 38,200 |
| 2021-12-27 | $9.92 | $11.12 | 66,200 |
| 2021-12-23 | $9.87 | $11.06 | 62,900 |
| 2021-12-22 | $9.74 | $10.92 | 120,400 |
| 2021-12-21 | $9.66 | $10.83 | 169,700 |
| 2021-12-20 | $9.51 | $10.66 | 103,900 |
| 2021-12-17 | $9.64 | $10.81 | 150,700 |
| 2021-12-16 | $9.62 | $10.78 | 103,000 |
| 2021-12-15 | $9.51 | $10.66 | 76,100 |
| 2021-12-14 | $9.59 | $10.75 | 196,600 |
| 2021-12-13 | $9.50 | $10.65 | 147,600 |
| 2021-12-10 | $9.63 | $10.80 | 51,400 |
| 2021-12-09 | $9.58 | $10.74 | 118,300 |
| 2021-12-08 | $9.77 | $10.95 | 52,800 |
| 2021-12-07 | $9.74 | $10.92 | 133,500 |
| 2021-12-06 | $9.67 | $10.84 | 132,000 |
| 2021-12-03 | $9.39 | $10.53 | 59,200 |
| 2021-12-02 | $9.59 | $10.75 | 175,300 |
| 2021-12-01 | $9.39 | $10.53 | 130,300 |
| 2021-11-30 | $9.43 | $10.57 | 370,300 |
| 2021-11-29 | $9.53 | $10.68 | 188,100 |
| 2021-11-26 | $9.58 | $10.74 | 45,900 |
| 2021-11-24 | $9.84 | $11.03 | 35,000 |
| 2021-11-23 | $10.04 | $11.26 | 46,500 |
| 2021-11-22 | $10.03 | $11.24 | 98,500 |
| 2021-11-19 | $10.13 | $11.36 | 88,000 |
| 2021-11-18 | $10.40 | $11.66 | 90,500 |
| 2021-11-17 | $10.49 | $11.76 | 30,800 |
| 2021-11-16 | $10.67 | $11.96 | 47,100 |
| 2021-11-15 | $10.76 | $12.06 | 60,500 |
| 2021-11-12 | $10.93 | $12.25 | 19,800 |
| 2021-11-11 | $10.94 | $12.26 | 33,700 |
| 2021-11-10 | $10.92 | $12.24 | 22,900 |
| 2021-11-09 | $11.00 | $12.33 | 44,000 |
| 2021-11-08 | $11.47 | $12.86 | 31,600 |
| 2021-11-05 | $11.66 | $13.07 | 21,300 |
| 2021-11-04 | $11.39 | $12.77 | 49,000 |
| 2021-11-03 | $11.44 | $12.82 | 53,800 |
| 2021-11-02 | $11.97 | $13.42 | 27,600 |
| 2021-11-01 | $11.63 | $13.04 | 34,400 |
| 2021-10-29 | $11.45 | $12.84 | 19,900 |
| 2021-10-28 | $11.76 | $13.18 | 28,500 |
| 2021-10-27 | $11.82 | $13.25 | 37,400 |
| 2021-10-26 | $11.54 | $12.94 | 26,000 |
| 2021-10-25 | $12.03 | $13.49 | 29,300 |
| 2021-10-22 | $11.97 | $13.42 | 19,400 |
| 2021-10-21 | $11.97 | $13.42 | 25,200 |
| 2021-10-20 | $11.89 | $13.33 | 14,100 |
| 2021-10-19 | $11.84 | $13.27 | 47,000 |
| 2021-10-18 | $11.84 | $13.27 | 38,900 |
| 2021-10-15 | $11.85 | $13.28 | 21,900 |
| 2021-10-14 | $11.90 | $13.34 | 68,100 |
| 2021-10-13 | $11.72 | $13.14 | 36,000 |
| 2021-10-12 | $11.66 | $13.07 | 40,700 |
| 2021-10-11 | $11.79 | $13.22 | 39,200 |
| 2021-10-08 | $11.64 | $13.05 | 30,100 |
| 2021-10-07 | $11.44 | $12.82 | 33,100 |
| 2021-10-06 | $11.41 | $12.79 | 21,100 |
| 2021-10-05 | $11.70 | $13.12 | 67,700 |
| 2021-10-04 | $11.85 | $13.28 | 30,800 |
| 2021-10-01 | $11.80 | $13.23 | 41,500 |
| 2021-09-30 | $11.96 | $13.41 | 29,600 |
| 2021-09-29 | $11.95 | $13.40 | 22,200 |
| 2021-09-28 | $12.01 | $13.46 | 43,500 |
| 2021-09-27 | $12.02 | $13.47 | 34,300 |
| 2021-09-24 | $11.99 | $13.44 | 22,600 |
| 2021-09-23 | $12.07 | $13.53 | 20,000 |
| 2021-09-22 | $12.14 | $13.61 | 20,300 |
| 2021-09-21 | $12.09 | $13.55 | 45,400 |
| 2021-09-20 | $11.83 | $13.26 | 35,600 |
| 2021-09-17 | $11.95 | $13.40 | 28,300 |
| 2021-09-16 | $12.10 | $13.56 | 29,500 |
| 2021-09-15 | $12.18 | $13.65 | 17,200 |
| 2021-09-14 | $12.37 | $13.87 | 33,300 |
| 2021-09-13 | $12.35 | $13.84 | 13,600 |
| 2021-09-10 | $12.37 | $13.87 | 11,100 |
| 2021-09-09 | $12.54 | $14.06 | 12,500 |
| 2021-09-08 | $12.77 | $14.32 | 19,800 |
| 2021-09-07 | $12.90 | $14.46 | 13,400 |
| 2021-09-03 | $13.03 | $14.61 | 13,000 |
| 2021-09-02 | $13.06 | $14.64 | 19,700 |
| 2021-09-01 | $13.11 | $14.70 | 16,200 |
| 2021-08-31 | $13.04 | $14.62 | 38,300 |
| 2021-08-30 | $13.28 | $14.89 | 15,100 |
| 2021-08-27 | $13.34 | $14.95 | 8,000 |
| 2021-08-26 | $13.28 | $14.89 | 8,500 |
| 2021-08-25 | $13.38 | $15.00 | 3,800 |
| 2021-08-24 | $13.66 | $15.31 | 15,400 |
| 2021-08-23 | $13.85 | $15.53 | 10,600 |
| 2021-08-20 | $13.63 | $15.28 | 12,300 |
| 2021-08-19 | $13.46 | $15.09 | 49,700 |
| 2021-08-18 | $13.91 | $15.59 | 5,700 |
| 2021-08-17 | $13.79 | $15.46 | 29,200 |
| 2021-08-16 | $13.77 | $15.44 | 9,300 |
| 2021-08-13 | $13.73 | $15.39 | 45,400 |
| 2021-08-12 | $13.46 | $15.09 | 11,000 |
| 2021-08-11 | $13.44 | $15.07 | 10,900 |
| 2021-08-10 | $13.28 | $14.89 | 16,600 |
| 2021-08-09 | $13.24 | $14.84 | 16,900 |
| 2021-08-06 | $13.24 | $14.84 | 21,600 |
| 2021-08-05 | $13.28 | $14.89 | 8,500 |
| 2021-08-04 | $13.41 | $15.03 | 14,700 |
| 2021-08-03 | $13.46 | $15.09 | 11,200 |
| 2021-08-02 | $13.08 | $14.66 | 30,400 |
| 2021-07-30 | $13.38 | $15.00 | 35,200 |
| 2021-07-29 | $13.75 | $15.41 | 6,600 |
| 2021-07-28 | $13.63 | $15.28 | 7,800 |
| 2021-07-27 | $13.40 | $15.02 | 11,300 |
| 2021-07-26 | $13.42 | $15.04 | 10,800 |
| 2021-07-23 | $13.50 | $15.13 | 78,500 |
| 2021-07-22 | $13.36 | $14.98 | 79,000 |
| 2021-07-21 | $13.27 | $14.88 | 8,400 |
| 2021-07-20 | $12.99 | $14.56 | 16,200 |
| 2021-07-19 | $13.01 | $14.58 | 9,000 |
| 2021-07-16 | $13.18 | $14.78 | 7,700 |
| 2021-07-15 | $13.26 | $14.87 | 11,200 |
| 2021-07-14 | $13.55 | $15.19 | 6,200 |
| 2021-07-13 | $13.26 | $14.87 | 24,200 |
| 2021-07-12 | $13.34 | $14.95 | 9,000 |
| 2021-07-09 | $13.26 | $14.87 | 7,300 |
| 2021-07-08 | $12.98 | $14.55 | 14,200 |
| 2021-07-07 | $13.08 | $14.66 | 11,500 |
| 2021-07-06 | $12.92 | $14.48 | 32,700 |
| 2021-07-02 | $13.27 | $14.88 | 13,400 |
| 2021-07-01 | $13.41 | $15.03 | 6,900 |
| 2021-06-30 | $13.13 | $14.72 | 9,300 |
| 2021-06-29 | $13.11 | $14.70 | 10,400 |
| 2021-06-28 | $13.24 | $14.84 | 6,700 |
| 2021-06-25 | $13.28 | $14.89 | 8,700 |
| 2021-06-24 | $13.18 | $14.78 | 11,500 |
| 2021-06-23 | $13.18 | $14.78 | 14,600 |
| 2021-06-22 | $13.29 | $14.90 | 10,000 |
| 2021-06-21 | $13.27 | $14.88 | 12,200 |
| 2021-06-18 | $13.46 | $15.09 | 12,800 |
| 2021-06-17 | $13.61 | $15.26 | 9,500 |
| 2021-06-16 | $13.71 | $15.37 | 10,400 |
| 2021-06-15 | $13.86 | $15.54 | 9,900 |
| 2021-06-14 | $13.75 | $15.41 | 42,500 |
| 2021-06-11 | $13.74 | $15.40 | 5,200 |
| 2021-06-10 | $13.86 | $15.54 | 5,000 |
| 2021-06-09 | $13.72 | $15.38 | 7,400 |
| 2021-06-08 | $13.75 | $15.41 | 26,000 |
| 2021-06-07 | $13.82 | $15.49 | 13,800 |
| 2021-06-04 | $13.69 | $15.35 | 6,600 |
| 2021-06-03 | $13.64 | $15.29 | 17,600 |
| 2021-06-02 | $13.49 | $15.12 | 18,500 |
| 2021-06-01 | $13.51 | $15.15 | 15,700 |
| 2021-05-28 | $13.70 | $15.36 | 10,100 |
| 2021-05-27 | $13.61 | $15.26 | 16,500 |
| 2021-05-26 | $13.59 | $15.23 | 15,900 |
| 2021-05-25 | $13.75 | $15.41 | 21,200 |
| 2021-05-24 | $14.32 | $16.05 | 61,200 |
| 2021-05-21 | $14.15 | $15.56 | 34,200 |
| 2021-05-20 | $14.11 | $15.52 | 19,700 |
| 2021-05-19 | $13.60 | $14.96 | 16,000 |
| 2021-05-18 | $13.73 | $15.10 | 9,400 |
| 2021-05-17 | $13.81 | $15.19 | 12,000 |
| 2021-05-14 | $13.73 | $15.10 | 13,700 |
| 2021-05-13 | $13.34 | $14.67 | 84,200 |
| 2021-05-12 | $13.32 | $14.65 | 13,100 |
| 2021-05-11 | $12.96 | $14.25 | 16,900 |
| 2021-05-10 | $13.15 | $14.46 | 16,900 |
| 2021-05-07 | $12.65 | $13.91 | 9,000 |
| 2021-05-06 | $12.67 | $13.94 | 16,900 |
| 2021-05-05 | $12.44 | $13.68 | 24,500 |
| 2021-05-04 | $12.29 | $13.52 | 57,900 |
| 2021-05-03 | $12.50 | $13.75 | 28,000 |
| 2021-04-30 | $12.41 | $13.65 | 14,800 |
| 2021-04-29 | $12.22 | $13.44 | 8,700 |
| 2021-04-28 | $12.18 | $13.40 | 13,500 |
| 2021-04-27 | $12.06 | $13.26 | 16,900 |
| 2021-04-26 | $12.06 | $13.26 | 12,800 |
| 2021-04-23 | $12.04 | $13.24 | 16,800 |
| 2021-04-22 | $11.97 | $13.17 | 35,400 |
| 2021-04-21 | $11.92 | $13.11 | 28,200 |
| 2021-04-20 | $11.57 | $12.73 | 30,100 |
| 2021-04-19 | $11.70 | $12.87 | 21,400 |
| 2021-04-16 | $11.59 | $12.75 | 12,000 |
| 2021-04-15 | $11.56 | $12.71 | 22,800 |
| 2021-04-14 | $11.60 | $12.76 | 11,000 |
| 2021-04-13 | $11.80 | $12.98 | 27,400 |
| 2021-04-12 | $11.63 | $12.79 | 17,700 |
| 2021-04-09 | $11.57 | $12.73 | 17,800 |
| 2021-04-08 | $11.39 | $12.53 | 36,700 |
| 2021-04-07 | $11.49 | $12.64 | 77,000 |
| 2021-04-06 | $11.48 | $12.63 | 49,200 |
| 2021-04-05 | $11.46 | $12.60 | 19,200 |
| 2021-04-01 | $11.20 | $12.32 | 39,200 |
| 2021-03-31 | $11.18 | $12.30 | 12,900 |
| 2021-03-30 | $11.24 | $12.36 | 16,900 |
| 2021-03-29 | $11.21 | $12.33 | 22,100 |
| 2021-03-26 | $11.18 | $12.30 | 28,500 |
| 2021-03-25 | $10.80 | $11.88 | 28,300 |
| 2021-03-24 | $10.80 | $11.88 | 41,500 |
| 2021-03-23 | $10.79 | $11.87 | 25,700 |
| 2021-03-22 | $10.80 | $11.88 | 27,000 |
| 2021-03-19 | $10.99 | $12.09 | 29,500 |
| 2021-03-18 | $10.91 | $12.00 | 23,400 |
| 2021-03-17 | $10.92 | $12.01 | 30,100 |
| 2021-03-16 | $10.82 | $11.90 | 52,500 |
| 2021-03-15 | $10.77 | $11.85 | 32,400 |
| 2021-03-12 | $10.87 | $11.96 | 14,100 |
| 2021-03-11 | $10.82 | $11.90 | 32,500 |
| 2021-03-10 | $10.87 | $11.96 | 43,300 |
| 2021-03-09 | $10.88 | $11.97 | 41,300 |
| 2021-03-08 | $10.80 | $11.88 | 21,600 |
| 2021-03-05 | $10.84 | $11.92 | 16,200 |
| 2021-03-04 | $10.71 | $11.78 | 31,400 |
| 2021-03-03 | $10.69 | $11.76 | 151,300 |
| 2021-03-02 | $10.85 | $11.93 | 94,600 |
| 2021-03-01 | $10.84 | $11.92 | 32,600 |
| 2021-02-26 | $10.76 | $11.83 | 37,700 |
| 2021-02-25 | $10.65 | $11.71 | 34,300 |
| 2021-02-24 | $10.88 | $11.97 | 46,100 |
| 2021-02-23 | $11.01 | $12.11 | 29,300 |
| 2021-02-22 | $10.88 | $11.97 | 42,800 |
| 2021-02-19 | $10.90 | $11.99 | 23,500 |
| 2021-02-18 | $10.86 | $11.94 | 53,800 |
| 2021-02-17 | $10.87 | $11.96 | 40,900 |
| 2021-02-16 | $10.92 | $12.01 | 84,000 |
| 2021-02-12 | $10.94 | $12.03 | 72,600 |
| 2021-02-11 | $10.81 | $11.89 | 67,400 |
| 2021-02-10 | $10.69 | $11.76 | 29,000 |
| 2021-02-09 | $10.60 | $11.66 | 30,300 |
| 2021-02-08 | $10.43 | $11.47 | 24,300 |
| 2021-02-05 | $10.53 | $11.58 | 21,300 |
| 2021-02-04 | $10.30 | $11.33 | 35,700 |
| 2021-02-03 | $10.43 | $11.47 | 16,100 |
| 2021-02-02 | $10.51 | $11.56 | 18,300 |
| 2021-02-01 | $10.92 | $12.01 | 20,300 |
| 2021-01-29 | $11.14 | $12.25 | 32,900 |
| 2021-01-28 | $11.44 | $12.58 | 12,800 |
| 2021-01-27 | $11.44 | $12.58 | 37,700 |
| 2021-01-26 | $11.66 | $12.82 | 32,100 |
| 2021-01-25 | $11.41 | $12.55 | 8,000 |
| 2021-01-22 | $11.68 | $12.85 | 55,700 |
| 2021-01-21 | $11.64 | $12.80 | 10,000 |
| 2021-01-20 | $11.79 | $12.97 | 10,700 |
| 2021-01-19 | $11.82 | $13.00 | 67,900 |
| 2021-01-15 | $11.57 | $12.73 | 29,700 |
| 2021-01-14 | $11.75 | $12.92 | 17,800 |
| 2021-01-13 | $11.78 | $12.96 | 25,300 |
| 2021-01-12 | $11.76 | $12.93 | 31,600 |
| 2021-01-11 | $11.84 | $13.02 | 28,900 |
| 2021-01-08 | $12.27 | $13.50 | 18,400 |
| 2021-01-07 | $12.21 | $13.43 | 17,900 |
| 2021-01-06 | $12.30 | $13.53 | 15,900 |
| 2021-01-05 | $12.03 | $13.23 | 14,900 |
| 2021-01-04 | $11.75 | $12.92 | 14,400 |