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
- 2013-02-06 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 | $10.49 | $12.23 | 0 |
| 2021-12-30 | $10.49 | $12.23 | 0 |
| 2021-12-29 | $10.49 | $12.23 | 23,300 |
| 2021-12-28 | $10.49 | $12.23 | 0 |
| 2021-12-27 | $10.49 | $12.23 | 0 |
| 2021-12-23 | $10.49 | $12.23 | 0 |
| 2021-12-22 | $10.49 | $12.23 | 0 |
| 2021-12-21 | $10.49 | $12.23 | 4,000 |
| 2021-12-20 | $10.24 | $11.94 | 0 |
| 2021-12-17 | $10.24 | $11.94 | 387,700 |
| 2021-12-16 | $10.24 | $11.94 | 0 |
| 2021-12-15 | $10.24 | $11.94 | 0 |
| 2021-12-14 | $10.24 | $11.94 | 0 |
| 2021-12-13 | $10.24 | $11.94 | 100,100 |
| 2021-12-10 | $10.24 | $11.94 | 100 |
| 2021-12-09 | $10.12 | $11.80 | 0 |
| 2021-12-08 | $10.12 | $11.80 | 105,000 |
| 2021-12-07 | $10.12 | $11.80 | 0 |
| 2021-12-06 | $10.12 | $11.80 | 300 |
| 2021-12-03 | $10.49 | $12.23 | 0 |
| 2021-12-02 | $10.49 | $12.23 | 0 |
| 2021-12-01 | $10.49 | $12.23 | 1,500 |
| 2021-11-30 | $10.70 | $12.48 | 100 |
| 2021-11-29 | $11.32 | $13.20 | 1,000 |
| 2021-11-26 | $11.32 | $13.19 | 0 |
| 2021-11-24 | $11.32 | $13.19 | 980,300 |
| 2021-11-23 | $11.65 | $13.58 | 0 |
| 2021-11-22 | $11.65 | $13.58 | 0 |
| 2021-11-19 | $11.65 | $13.58 | 400 |
| 2021-11-18 | $12.49 | $14.56 | 0 |
| 2021-11-17 | $12.49 | $14.56 | 900 |
| 2021-11-16 | $12.02 | $14.02 | 0 |
| 2021-11-15 | $12.02 | $14.02 | 0 |
| 2021-11-12 | $12.02 | $14.02 | 0 |
| 2021-11-11 | $12.02 | $14.02 | 0 |
| 2021-11-10 | $12.02 | $14.02 | 700 |
| 2021-11-09 | $12.53 | $14.61 | 0 |
| 2021-11-08 | $12.53 | $14.61 | 0 |
| 2021-11-05 | $12.53 | $14.61 | 1,500 |
| 2021-11-04 | $12.65 | $14.75 | 7,700 |
| 2021-11-03 | $13.34 | $15.55 | 0 |
| 2021-11-02 | $13.34 | $15.55 | 0 |
| 2021-11-01 | $13.34 | $15.55 | 0 |
| 2021-10-29 | $13.34 | $15.55 | 0 |
| 2021-10-28 | $13.34 | $15.55 | 0 |
| 2021-10-27 | $13.34 | $15.55 | 200 |
| 2021-10-26 | $13.87 | $16.17 | 400,000 |
| 2021-10-25 | $13.87 | $16.17 | 0 |
| 2021-10-22 | $13.87 | $16.17 | 0 |
| 2021-10-21 | $13.87 | $16.17 | 0 |
| 2021-10-20 | $13.87 | $16.17 | 0 |
| 2021-10-19 | $13.87 | $16.17 | 0 |
| 2021-10-18 | $13.87 | $16.17 | 600 |
| 2021-10-15 | $14.15 | $16.50 | 2,500 |
| 2021-10-14 | $14.39 | $16.78 | 0 |
| 2021-10-13 | $14.39 | $16.78 | 0 |
| 2021-10-12 | $14.39 | $16.78 | 0 |
| 2021-10-11 | $14.39 | $16.78 | 0 |
| 2021-10-08 | $14.39 | $16.78 | 0 |
| 2021-10-07 | $14.39 | $16.78 | 25,300 |
| 2021-10-06 | $15.15 | $17.66 | 0 |
| 2021-10-05 | $15.15 | $17.66 | 0 |
| 2021-10-04 | $15.15 | $17.66 | 300 |
| 2021-10-01 | $15.23 | $17.76 | 200 |
| 2021-09-30 | $15.25 | $17.78 | 0 |
| 2021-09-29 | $15.25 | $17.78 | 0 |
| 2021-09-28 | $15.25 | $17.78 | 0 |
| 2021-09-27 | $15.25 | $17.78 | 200 |
| 2021-09-24 | $15.49 | $18.06 | 0 |
| 2021-09-23 | $15.49 | $18.06 | 200 |
| 2021-09-22 | $15.74 | $18.35 | 0 |
| 2021-09-21 | $15.74 | $18.35 | 400 |
| 2021-09-20 | $15.35 | $17.90 | 0 |
| 2021-09-17 | $15.35 | $17.90 | 900 |
| 2021-09-16 | $14.35 | $16.73 | 10,100 |
| 2021-09-15 | $14.75 | $17.20 | 0 |
| 2021-09-14 | $14.75 | $17.20 | 0 |
| 2021-09-13 | $14.75 | $17.20 | 500 |
| 2021-09-10 | $13.85 | $16.15 | 0 |
| 2021-09-09 | $13.85 | $16.15 | 0 |
| 2021-09-08 | $13.85 | $16.15 | 0 |
| 2021-09-07 | $13.85 | $16.15 | 0 |
| 2021-09-03 | $13.85 | $16.15 | 100 |
| 2021-09-02 | $13.85 | $16.15 | 0 |
| 2021-09-01 | $13.85 | $16.15 | 0 |
| 2021-08-31 | $13.85 | $16.15 | 200 |
| 2021-08-30 | $14.51 | $16.92 | 0 |
| 2021-08-27 | $14.51 | $16.92 | 0 |
| 2021-08-26 | $14.51 | $16.92 | 800 |
| 2021-08-25 | $14.51 | $16.92 | 0 |
| 2021-08-24 | $14.51 | $16.92 | 0 |
| 2021-08-23 | $14.51 | $16.92 | 100 |
| 2021-08-20 | $14.64 | $17.07 | 0 |
| 2021-08-19 | $14.64 | $17.07 | 110,100 |
| 2021-08-18 | $14.43 | $16.83 | 183,500 |
| 2021-08-17 | $14.30 | $16.68 | 127,500 |
| 2021-08-16 | $14.26 | $16.63 | 30,500 |
| 2021-08-13 | $13.85 | $16.15 | 143,600 |
| 2021-08-12 | $13.99 | $16.31 | 43,500 |
| 2021-08-11 | $15.31 | $17.85 | 600 |
| 2021-08-10 | $15.31 | $17.85 | 700 |
| 2021-08-09 | $14.44 | $16.84 | 400 |
| 2021-08-06 | $15.75 | $18.36 | 0 |
| 2021-08-05 | $15.75 | $18.36 | 600 |
| 2021-08-04 | $15.79 | $18.41 | 800 |
| 2021-08-03 | $15.81 | $18.43 | 900 |
| 2021-08-02 | $15.75 | $18.37 | 900 |
| 2021-07-30 | $15.86 | $18.49 | 800 |
| 2021-07-29 | $16.25 | $18.94 | 1,100 |
| 2021-07-28 | $14.83 | $17.29 | 2,200 |
| 2021-07-27 | $14.67 | $17.10 | 400 |
| 2021-07-26 | $14.89 | $17.36 | 28,600 |
| 2021-07-23 | $15.63 | $18.23 | 700 |
| 2021-07-22 | $15.57 | $18.16 | 900 |
| 2021-07-21 | $14.93 | $17.41 | 800 |
| 2021-07-20 | $15.65 | $18.25 | 1,000 |
| 2021-07-19 | $15.70 | $18.31 | 1,200 |
| 2021-07-16 | $16.21 | $18.90 | 1,000 |
| 2021-07-15 | $16.16 | $18.85 | 1,200 |
| 2021-07-14 | $16.10 | $18.77 | 50,800 |
| 2021-07-13 | $16.26 | $18.96 | 2,200 |
| 2021-07-12 | $16.15 | $18.83 | 1,300 |
| 2021-07-09 | $17.00 | $19.82 | 2,300 |
| 2021-07-08 | $17.23 | $20.09 | 600 |
| 2021-07-07 | $17.47 | $20.37 | 600 |
| 2021-07-06 | $17.57 | $20.48 | 900 |
| 2021-07-02 | $17.57 | $20.48 | 500 |
| 2021-07-01 | $16.93 | $19.75 | 600 |
| 2021-06-30 | $17.93 | $20.91 | 600 |
| 2021-06-29 | $17.97 | $20.96 | 400 |
| 2021-06-28 | $17.38 | $20.27 | 600 |
| 2021-06-25 | $18.06 | $21.06 | 300 |
| 2021-06-24 | $17.71 | $20.65 | 1,200 |
| 2021-06-23 | $18.09 | $21.10 | 0 |
| 2021-06-22 | $18.09 | $21.10 | 700 |
| 2021-06-21 | $18.34 | $21.39 | 500 |
| 2021-06-18 | $17.62 | $20.54 | 1,700 |
| 2021-06-17 | $17.80 | $20.76 | 900 |
| 2021-06-16 | $18.85 | $21.98 | 1,100 |
| 2021-06-15 | $18.94 | $22.08 | 900 |
| 2021-06-14 | $19.44 | $22.67 | 500 |
| 2021-06-11 | $19.44 | $22.67 | 2,000 |
| 2021-06-10 | $18.02 | $21.01 | 1,900 |
| 2021-06-09 | $16.46 | $19.19 | 600 |
| 2021-06-08 | $17.69 | $20.63 | 1,600 |
| 2021-06-07 | $17.38 | $20.27 | 500 |
| 2021-06-04 | $17.38 | $20.27 | 1,600 |
| 2021-06-03 | $17.39 | $20.28 | 400 |
| 2021-06-02 | $17.40 | $19.75 | 1,000 |
| 2021-06-01 | $18.21 | $20.67 | 800 |
| 2021-05-28 | $18.40 | $20.89 | 600 |
| 2021-05-27 | $18.67 | $21.20 | 1,000 |
| 2021-05-26 | $19.02 | $21.59 | 900 |
| 2021-05-25 | $19.06 | $21.64 | 1,300 |
| 2021-05-24 | $19.00 | $21.57 | 0 |
| 2021-05-21 | $19.00 | $21.57 | 1,400 |
| 2021-05-20 | $19.19 | $21.79 | 400 |
| 2021-05-19 | $19.42 | $22.05 | 1,300 |
| 2021-05-18 | $19.30 | $21.91 | 800 |
| 2021-05-17 | $19.32 | $21.94 | 1,900 |
| 2021-05-14 | $19.08 | $21.66 | 1,000 |
| 2021-05-13 | $18.91 | $21.47 | 800 |
| 2021-05-12 | $18.61 | $21.13 | 10,800 |
| 2021-05-11 | $19.26 | $21.87 | 700 |
| 2021-05-10 | $18.91 | $21.47 | 0 |
| 2021-05-07 | $18.91 | $21.47 | 900 |
| 2021-05-06 | $18.70 | $21.24 | 1,300 |
| 2021-05-05 | $16.84 | $19.12 | 500 |
| 2021-05-04 | $16.84 | $19.12 | 1,900 |
| 2021-05-03 | $18.26 | $20.73 | 700 |
| 2021-04-30 | $17.60 | $19.98 | 3,900 |
| 2021-04-29 | $17.95 | $20.38 | 1,300 |
| 2021-04-28 | $18.36 | $20.85 | 1,100 |
| 2021-04-27 | $18.38 | $20.87 | 1,000 |
| 2021-04-26 | $18.43 | $20.92 | 900 |
| 2021-04-23 | $18.51 | $21.01 | 700 |
| 2021-04-22 | $18.39 | $20.88 | 700 |
| 2021-04-21 | $18.24 | $20.71 | 2,000 |
| 2021-04-20 | $17.87 | $20.29 | 800 |
| 2021-04-19 | $18.65 | $21.17 | 1,900 |
| 2021-04-16 | $18.15 | $20.60 | 1,600 |
| 2021-04-15 | $18.55 | $21.06 | 500 |
| 2021-04-14 | $17.90 | $20.32 | 2,000 |
| 2021-04-13 | $18.66 | $21.19 | 1,000 |
| 2021-04-12 | $17.95 | $20.38 | 500 |
| 2021-04-09 | $17.98 | $20.41 | 800 |
| 2021-04-08 | $18.09 | $20.54 | 1,900 |
| 2021-04-07 | $17.08 | $19.39 | 1,200 |
| 2021-04-06 | $16.86 | $19.14 | 1,400 |
| 2021-04-05 | $17.85 | $20.26 | 800 |
| 2021-04-01 | $17.09 | $19.41 | 2,300 |
| 2021-03-31 | $17.00 | $19.30 | 1,600 |
| 2021-03-30 | $17.17 | $19.50 | 900 |
| 2021-03-29 | $17.40 | $19.75 | 39,100 |
| 2021-03-26 | $17.68 | $20.08 | 1,100 |
| 2021-03-25 | $17.45 | $19.81 | 1,600 |
| 2021-03-24 | $17.13 | $19.44 | 800 |
| 2021-03-23 | $16.69 | $18.95 | 900 |
| 2021-03-22 | $16.19 | $18.38 | 20,100 |
| 2021-03-19 | $16.35 | $18.57 | 1,300 |
| 2021-03-18 | $16.65 | $18.90 | 1,500 |
| 2021-03-17 | $16.67 | $18.92 | 1,100 |
| 2021-03-16 | $16.48 | $18.71 | 1,200 |
| 2021-03-15 | $16.36 | $18.57 | 800 |
| 2021-03-12 | $16.62 | $18.87 | 900 |
| 2021-03-11 | $16.25 | $18.45 | 700 |
| 2021-03-10 | $15.12 | $17.17 | 1,100 |
| 2021-03-09 | $15.42 | $17.51 | 600 |
| 2021-03-08 | $15.59 | $17.70 | 1,800 |
| 2021-03-05 | $15.32 | $17.39 | 1,200 |
| 2021-03-04 | $15.79 | $17.93 | 2,600 |
| 2021-03-03 | $16.34 | $18.56 | 900 |
| 2021-03-02 | $16.67 | $18.93 | 1,100 |
| 2021-03-01 | $16.60 | $18.84 | 1,600 |
| 2021-02-26 | $15.88 | $18.03 | 1,200 |
| 2021-02-25 | $16.22 | $18.42 | 900 |
| 2021-02-24 | $15.82 | $17.96 | 1,500 |
| 2021-02-23 | $16.05 | $18.22 | 1,200 |
| 2021-02-22 | $16.28 | $18.48 | 1,500 |
| 2021-02-19 | $16.46 | $18.69 | 1,000 |
| 2021-02-18 | $16.35 | $18.56 | 800 |
| 2021-02-17 | $16.26 | $18.47 | 1,700 |
| 2021-02-16 | $16.86 | $19.14 | 1,100 |
| 2021-02-12 | $16.67 | $18.93 | 800 |
| 2021-02-11 | $16.65 | $18.90 | 1,400 |
| 2021-02-10 | $17.24 | $19.57 | 900 |
| 2021-02-09 | $17.37 | $19.73 | 1,500 |
| 2021-02-08 | $17.78 | $20.19 | 2,300 |
| 2021-02-05 | $17.40 | $19.75 | 900 |
| 2021-02-04 | $17.84 | $20.26 | 1,300 |
| 2021-02-03 | $17.56 | $19.94 | 1,700 |
| 2021-02-02 | $17.24 | $19.57 | 1,000 |
| 2021-02-01 | $18.02 | $20.46 | 1,300 |
| 2021-01-29 | $17.87 | $20.28 | 1,000 |
| 2021-01-28 | $18.06 | $20.50 | 2,500 |
| 2021-01-27 | $18.83 | $21.38 | 3,200 |
| 2021-01-26 | $18.94 | $21.50 | 1,300 |
| 2021-01-25 | $18.82 | $21.37 | 2,300 |
| 2021-01-22 | $19.20 | $21.80 | 2,500 |
| 2021-01-21 | $19.39 | $22.02 | 1,000 |
| 2021-01-20 | $19.58 | $22.23 | 1,400 |
| 2021-01-19 | $20.15 | $22.87 | 7,400 |
| 2021-01-15 | $19.33 | $21.95 | 2,100 |
| 2021-01-14 | $19.40 | $22.03 | 2,800 |
| 2021-01-13 | $19.13 | $21.72 | 1,200 |
| 2021-01-12 | $19.18 | $21.77 | 1,000 |
| 2021-01-11 | $19.34 | $21.96 | 9,300 |
| 2021-01-08 | $19.54 | $22.19 | 3,200 |
| 2021-01-07 | $19.19 | $21.79 | 1,700 |
| 2021-01-06 | $18.88 | $21.43 | 1,100 |
| 2021-01-05 | $18.92 | $21.48 | 900 |
| 2021-01-04 | $18.84 | $21.39 | 10,000 |