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
- 1999-11-10 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 | $14.00 | $29.20 | 700 |
| 2021-12-30 | $12.90 | $26.90 | 200 |
| 2021-12-29 | $12.91 | $26.92 | 1,900 |
| 2021-12-28 | $12.88 | $26.86 | 800 |
| 2021-12-27 | $12.85 | $26.80 | 600 |
| 2021-12-23 | $12.85 | $26.80 | 1,200 |
| 2021-12-22 | $12.95 | $27.01 | 6,200 |
| 2021-12-21 | $12.85 | $26.80 | 1,400 |
| 2021-12-20 | $12.85 | $26.80 | 1,400 |
| 2021-12-17 | $12.86 | $26.82 | 1,200 |
| 2021-12-16 | $12.85 | $26.80 | 100 |
| 2021-12-15 | $12.85 | $26.80 | 300 |
| 2021-12-14 | $12.85 | $26.80 | 0 |
| 2021-12-13 | $12.85 | $26.80 | 3,700 |
| 2021-12-10 | $12.85 | $26.80 | 4,100 |
| 2021-12-09 | $12.85 | $26.80 | 8,000 |
| 2021-12-08 | $12.82 | $26.74 | 800 |
| 2021-12-07 | $12.86 | $26.82 | 1,700 |
| 2021-12-06 | $13.00 | $27.11 | 1,300 |
| 2021-12-03 | $12.76 | $26.61 | 1,400 |
| 2021-12-02 | $12.76 | $26.61 | 0 |
| 2021-12-01 | $12.76 | $26.61 | 0 |
| 2021-11-30 | $12.76 | $26.61 | 1,900 |
| 2021-11-29 | $12.76 | $26.61 | 5,500 |
| 2021-11-26 | $12.70 | $26.48 | 0 |
| 2021-11-24 | $12.70 | $26.48 | 0 |
| 2021-11-23 | $12.70 | $26.48 | 6,200 |
| 2021-11-22 | $12.49 | $26.05 | 15,900 |
| 2021-11-19 | $12.30 | $25.65 | 0 |
| 2021-11-18 | $12.30 | $25.65 | 1,200 |
| 2021-11-17 | $12.35 | $25.76 | 0 |
| 2021-11-16 | $12.35 | $25.76 | 0 |
| 2021-11-15 | $12.35 | $25.76 | 0 |
| 2021-11-12 | $12.35 | $25.76 | 1,300 |
| 2021-11-11 | $11.58 | $24.15 | 300 |
| 2021-11-10 | $11.89 | $24.80 | 300 |
| 2021-11-09 | $11.90 | $24.82 | 200 |
| 2021-11-08 | $12.40 | $25.86 | 0 |
| 2021-11-05 | $12.40 | $25.86 | 1,300 |
| 2021-11-04 | $12.45 | $25.96 | 4,700 |
| 2021-11-03 | $11.59 | $24.17 | 0 |
| 2021-11-02 | $11.59 | $24.17 | 0 |
| 2021-11-01 | $11.59 | $24.17 | 0 |
| 2021-10-29 | $11.59 | $24.17 | 3,200 |
| 2021-10-28 | $11.20 | $23.36 | 0 |
| 2021-10-27 | $11.20 | $23.36 | 0 |
| 2021-10-26 | $11.20 | $23.36 | 900 |
| 2021-10-25 | $11.59 | $24.17 | 500 |
| 2021-10-22 | $11.77 | $24.55 | 0 |
| 2021-10-21 | $11.77 | $24.34 | 1,400 |
| 2021-10-20 | $11.20 | $23.16 | 4,300 |
| 2021-10-19 | $11.50 | $23.78 | 2,400 |
| 2021-10-18 | $11.50 | $23.78 | 1,800 |
| 2021-10-15 | $11.50 | $23.78 | 5,800 |
| 2021-10-14 | $11.70 | $24.19 | 3,100 |
| 2021-10-13 | $11.78 | $24.36 | 1,100 |
| 2021-10-12 | $11.00 | $22.74 | 500 |
| 2021-10-11 | $11.51 | $23.80 | 0 |
| 2021-10-08 | $11.51 | $23.80 | 0 |
| 2021-10-07 | $11.51 | $23.80 | 2,600 |
| 2021-10-06 | $11.53 | $23.84 | 2,900 |
| 2021-10-05 | $12.40 | $25.64 | 0 |
| 2021-10-04 | $12.40 | $25.64 | 0 |
| 2021-10-01 | $12.40 | $25.64 | 400 |
| 2021-09-30 | $12.12 | $25.06 | 100 |
| 2021-09-29 | $12.12 | $25.06 | 0 |
| 2021-09-28 | $12.12 | $25.06 | 0 |
| 2021-09-27 | $12.12 | $25.06 | 300 |
| 2021-09-24 | $12.14 | $25.10 | 2,800 |
| 2021-09-23 | $12.00 | $24.81 | 3,200 |
| 2021-09-22 | $12.20 | $25.23 | 0 |
| 2021-09-21 | $12.20 | $25.23 | 400 |
| 2021-09-20 | $12.22 | $25.27 | 400 |
| 2021-09-17 | $12.40 | $25.64 | 3,500 |
| 2021-09-16 | $12.04 | $24.90 | 200 |
| 2021-09-15 | $12.13 | $25.08 | 1,900 |
| 2021-09-14 | $12.03 | $24.87 | 200 |
| 2021-09-13 | $12.24 | $25.31 | 400 |
| 2021-09-10 | $12.01 | $24.83 | 200 |
| 2021-09-09 | $12.19 | $25.21 | 0 |
| 2021-09-08 | $12.19 | $25.21 | 0 |
| 2021-09-07 | $12.19 | $25.21 | 700 |
| 2021-09-03 | $12.00 | $24.81 | 100 |
| 2021-09-02 | $12.00 | $24.81 | 0 |
| 2021-09-01 | $12.00 | $24.81 | 300 |
| 2021-08-31 | $12.00 | $24.81 | 1,500 |
| 2021-08-30 | $12.00 | $24.81 | 0 |
| 2021-08-27 | $12.00 | $24.81 | 2,700 |
| 2021-08-26 | $12.40 | $25.64 | 0 |
| 2021-08-25 | $12.40 | $25.64 | 0 |
| 2021-08-24 | $12.40 | $25.64 | 0 |
| 2021-08-23 | $12.40 | $25.64 | 200 |
| 2021-08-20 | $12.41 | $25.66 | 0 |
| 2021-08-19 | $12.41 | $25.66 | 0 |
| 2021-08-18 | $12.41 | $25.66 | 9,200 |
| 2021-08-17 | $12.35 | $25.54 | 4,900 |
| 2021-08-16 | $12.25 | $25.33 | 0 |
| 2021-08-13 | $12.25 | $25.33 | 700 |
| 2021-08-12 | $12.26 | $25.35 | 1,000 |
| 2021-08-11 | $12.78 | $26.43 | 0 |
| 2021-08-10 | $12.78 | $26.43 | 0 |
| 2021-08-09 | $12.78 | $26.43 | 500 |
| 2021-08-06 | $12.00 | $24.81 | 0 |
| 2021-08-05 | $12.00 | $24.81 | 0 |
| 2021-08-04 | $12.00 | $24.81 | 0 |
| 2021-08-03 | $12.00 | $24.81 | 0 |
| 2021-08-02 | $12.00 | $24.81 | 300 |
| 2021-07-30 | $12.40 | $25.64 | 1,600 |
| 2021-07-29 | $12.52 | $25.89 | 0 |
| 2021-07-28 | $12.52 | $25.89 | 300 |
| 2021-07-27 | $12.36 | $25.56 | 0 |
| 2021-07-26 | $12.36 | $25.56 | 0 |
| 2021-07-23 | $12.36 | $25.56 | 400 |
| 2021-07-22 | $12.23 | $25.29 | 100 |
| 2021-07-21 | $12.23 | $25.29 | 900 |
| 2021-07-20 | $12.17 | $25.16 | 900 |
| 2021-07-19 | $12.17 | $25.16 | 600 |
| 2021-07-16 | $12.08 | $24.98 | 200 |
| 2021-07-15 | $12.08 | $24.77 | 1,000 |
| 2021-07-14 | $12.29 | $25.20 | 1,100 |
| 2021-07-13 | $12.43 | $25.49 | 6,400 |
| 2021-07-12 | $12.26 | $25.14 | 0 |
| 2021-07-09 | $12.26 | $25.14 | 1,100 |
| 2021-07-08 | $13.00 | $26.66 | 0 |
| 2021-07-07 | $13.00 | $26.66 | 6,000 |
| 2021-07-06 | $13.00 | $26.66 | 200 |
| 2021-07-02 | $12.46 | $25.55 | 0 |
| 2021-07-01 | $12.46 | $25.55 | 200 |
| 2021-06-30 | $12.67 | $25.98 | 900 |
| 2021-06-29 | $13.00 | $26.66 | 0 |
| 2021-06-28 | $13.00 | $26.66 | 0 |
| 2021-06-25 | $13.00 | $26.66 | 7,400 |
| 2021-06-24 | $12.35 | $25.32 | 200 |
| 2021-06-23 | $12.00 | $24.61 | 2,200 |
| 2021-06-22 | $12.16 | $24.94 | 200 |
| 2021-06-21 | $12.15 | $24.91 | 0 |
| 2021-06-18 | $12.15 | $24.91 | 300 |
| 2021-06-17 | $12.00 | $24.61 | 6,100 |
| 2021-06-16 | $11.59 | $23.77 | 300 |
| 2021-06-15 | $11.89 | $24.38 | 4,300 |
| 2021-06-14 | $12.50 | $25.63 | 0 |
| 2021-06-11 | $12.50 | $25.63 | 0 |
| 2021-06-10 | $12.50 | $25.63 | 0 |
| 2021-06-09 | $12.50 | $25.63 | 8,200 |
| 2021-06-08 | $12.00 | $24.61 | 800 |
| 2021-06-07 | $11.88 | $24.36 | 300 |
| 2021-06-04 | $12.15 | $24.91 | 900 |
| 2021-06-03 | $12.13 | $24.87 | 0 |
| 2021-06-02 | $12.13 | $24.87 | 900 |
| 2021-06-01 | $12.22 | $25.06 | 0 |
| 2021-05-28 | $12.22 | $25.06 | 0 |
| 2021-05-27 | $12.22 | $25.06 | 500 |
| 2021-05-26 | $12.00 | $24.61 | 3,000 |
| 2021-05-25 | $12.00 | $24.61 | 3,300 |
| 2021-05-24 | $12.20 | $25.02 | 0 |
| 2021-05-21 | $12.20 | $25.02 | 600 |
| 2021-05-20 | $12.15 | $24.91 | 3,100 |
| 2021-05-19 | $12.05 | $24.71 | 0 |
| 2021-05-18 | $12.05 | $24.71 | 0 |
| 2021-05-17 | $12.05 | $24.71 | 0 |
| 2021-05-14 | $12.05 | $24.71 | 400 |
| 2021-05-13 | $12.04 | $24.69 | 200 |
| 2021-05-12 | $12.15 | $24.91 | 0 |
| 2021-05-11 | $12.15 | $24.91 | 23,200 |
| 2021-05-10 | $12.20 | $25.02 | 1,800 |
| 2021-05-07 | $12.11 | $24.83 | 0 |
| 2021-05-06 | $12.11 | $24.83 | 0 |
| 2021-05-05 | $12.11 | $24.83 | 0 |
| 2021-05-04 | $12.11 | $24.83 | 400 |
| 2021-05-03 | $12.23 | $25.08 | 3,300 |
| 2021-04-30 | $11.92 | $24.44 | 400 |
| 2021-04-29 | $12.49 | $25.61 | 800 |
| 2021-04-28 | $12.33 | $25.28 | 900 |
| 2021-04-27 | $12.50 | $25.63 | 0 |
| 2021-04-26 | $12.50 | $25.63 | 0 |
| 2021-04-23 | $12.50 | $25.63 | 2,100 |
| 2021-04-22 | $12.50 | $25.63 | 3,200 |
| 2021-04-21 | $12.10 | $24.81 | 6,900 |
| 2021-04-20 | $11.32 | $23.21 | 500 |
| 2021-04-19 | $11.42 | $23.42 | 1,900 |
| 2021-04-16 | $12.25 | $25.12 | 21,000 |
| 2021-04-15 | $12.00 | $24.40 | 4,600 |
| 2021-04-14 | $12.25 | $24.91 | 3,500 |
| 2021-04-13 | $11.74 | $23.87 | 200 |
| 2021-04-12 | $11.29 | $22.96 | 2,400 |
| 2021-04-09 | $11.63 | $23.65 | 0 |
| 2021-04-08 | $11.63 | $23.65 | 0 |
| 2021-04-07 | $11.63 | $23.65 | 0 |
| 2021-04-06 | $11.63 | $23.65 | 2,700 |
| 2021-04-05 | $11.94 | $24.28 | 300 |
| 2021-04-01 | $11.55 | $23.49 | 100 |
| 2021-03-31 | $11.55 | $23.49 | 500 |
| 2021-03-30 | $11.96 | $24.32 | 1,100 |
| 2021-03-29 | $11.99 | $24.38 | 0 |
| 2021-03-26 | $11.99 | $24.38 | 0 |
| 2021-03-25 | $11.99 | $24.38 | 0 |
| 2021-03-24 | $11.99 | $24.38 | 600 |
| 2021-03-23 | $11.58 | $23.55 | 200 |
| 2021-03-22 | $12.09 | $24.59 | 800 |
| 2021-03-19 | $11.45 | $23.28 | 0 |
| 2021-03-18 | $11.45 | $23.28 | 0 |
| 2021-03-17 | $11.45 | $23.28 | 5,700 |
| 2021-03-16 | $11.96 | $24.32 | 1,400 |
| 2021-03-15 | $11.13 | $22.63 | 1,500 |
| 2021-03-12 | $12.13 | $24.67 | 800 |
| 2021-03-11 | $12.75 | $25.93 | 500 |
| 2021-03-10 | $12.10 | $24.61 | 300 |
| 2021-03-09 | $12.22 | $24.85 | 400 |
| 2021-03-08 | $12.55 | $25.52 | 100 |
| 2021-03-05 | $12.50 | $25.42 | 9,400 |
| 2021-03-04 | $12.10 | $24.61 | 3,000 |
| 2021-03-03 | $12.09 | $24.59 | 7,600 |
| 2021-03-02 | $11.70 | $23.79 | 0 |
| 2021-03-01 | $11.70 | $23.79 | 900 |
| 2021-02-26 | $11.00 | $22.37 | 0 |
| 2021-02-25 | $11.00 | $22.37 | 2,500 |
| 2021-02-24 | $11.00 | $22.37 | 600 |
| 2021-02-23 | $10.95 | $22.27 | 0 |
| 2021-02-22 | $10.95 | $22.27 | 0 |
| 2021-02-19 | $10.95 | $22.27 | 8,800 |
| 2021-02-18 | $11.00 | $22.37 | 300 |
| 2021-02-17 | $11.70 | $23.79 | 900 |
| 2021-02-16 | $11.90 | $24.20 | 0 |
| 2021-02-12 | $11.90 | $24.20 | 5,000 |
| 2021-02-11 | $11.76 | $23.91 | 0 |
| 2021-02-10 | $11.76 | $23.91 | 18,600 |
| 2021-02-09 | $11.80 | $24.00 | 2,200 |
| 2021-02-08 | $11.75 | $23.89 | 2,500 |
| 2021-02-05 | $11.86 | $24.12 | 12,600 |
| 2021-02-04 | $11.50 | $23.39 | 23,600 |
| 2021-02-03 | $10.85 | $22.06 | 6,800 |
| 2021-02-02 | $11.00 | $22.37 | 0 |
| 2021-02-01 | $11.00 | $22.37 | 0 |
| 2021-01-29 | $11.00 | $22.37 | 0 |
| 2021-01-28 | $11.00 | $22.37 | 0 |
| 2021-01-27 | $11.00 | $22.37 | 0 |
| 2021-01-26 | $11.00 | $22.37 | 3,400 |
| 2021-01-25 | $11.35 | $23.08 | 0 |
| 2021-01-22 | $11.25 | $22.88 | 100 |
| 2021-01-21 | $11.35 | $22.88 | 0 |
| 2021-01-20 | $11.35 | $22.88 | 600 |
| 2021-01-19 | $11.39 | $22.96 | 800 |
| 2021-01-15 | $11.50 | $23.18 | 0 |
| 2021-01-14 | $11.50 | $23.18 | 0 |
| 2021-01-13 | $11.50 | $23.18 | 0 |
| 2021-01-12 | $11.50 | $23.18 | 1,300 |
| 2021-01-11 | $11.77 | $23.72 | 100 |
| 2021-01-08 | $11.77 | $23.72 | 1,500 |
| 2021-01-07 | $11.49 | $23.16 | 1,400 |
| 2021-01-06 | $11.20 | $22.57 | 16,100 |
| 2021-01-05 | $10.50 | $21.16 | 5,300 |
| 2021-01-04 | $11.10 | $22.37 | 2,100 |