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
- 1997-09-30 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 | $12.00 | $12.46 | 100 |
| 2021-12-30 | $12.00 | $12.46 | 0 |
| 2021-12-29 | $12.00 | $12.46 | 0 |
| 2021-12-28 | $12.00 | $12.46 | 200 |
| 2021-12-27 | $12.00 | $12.46 | 0 |
| 2021-12-23 | $12.00 | $12.46 | 4,300 |
| 2021-12-22 | $12.25 | $12.72 | 0 |
| 2021-12-21 | $12.25 | $12.72 | 0 |
| 2021-12-20 | $12.25 | $12.72 | 0 |
| 2021-12-17 | $12.75 | $13.24 | 0 |
| 2021-12-16 | $12.25 | $12.72 | 0 |
| 2021-12-15 | $12.25 | $12.72 | 0 |
| 2021-12-14 | $12.25 | $12.72 | 2,000 |
| 2021-12-13 | $12.00 | $12.46 | 0 |
| 2021-12-10 | $12.00 | $12.46 | 1,900 |
| 2021-12-09 | $12.75 | $13.24 | 0 |
| 2021-12-08 | $12.75 | $13.24 | 0 |
| 2021-12-07 | $12.75 | $13.24 | 0 |
| 2021-12-06 | $12.75 | $13.24 | 0 |
| 2021-12-03 | $12.75 | $13.24 | 700 |
| 2021-12-02 | $12.75 | $13.24 | 0 |
| 2021-12-01 | $12.75 | $13.24 | 0 |
| 2021-11-30 | $12.75 | $13.24 | 400 |
| 2021-11-29 | $12.50 | $12.98 | 0 |
| 2021-11-26 | $12.50 | $12.98 | 0 |
| 2021-11-24 | $12.50 | $12.98 | 0 |
| 2021-11-23 | $12.50 | $12.98 | 2,400 |
| 2021-11-22 | $12.50 | $12.98 | 0 |
| 2021-11-19 | $12.50 | $12.98 | 0 |
| 2021-11-18 | $12.50 | $12.98 | 700 |
| 2021-11-17 | $12.50 | $12.98 | 200 |
| 2021-11-16 | $12.50 | $12.98 | 0 |
| 2021-11-15 | $12.50 | $12.98 | 0 |
| 2021-11-12 | $12.50 | $12.98 | 800 |
| 2021-11-11 | $12.25 | $12.72 | 0 |
| 2021-11-10 | $12.25 | $12.72 | 0 |
| 2021-11-09 | $12.25 | $12.72 | 0 |
| 2021-11-08 | $12.25 | $12.72 | 0 |
| 2021-11-05 | $12.25 | $12.72 | 1,000 |
| 2021-11-04 | $12.25 | $12.72 | 0 |
| 2021-11-03 | $12.25 | $12.72 | 0 |
| 2021-11-02 | $12.25 | $12.72 | 0 |
| 2021-11-01 | $12.25 | $12.72 | 0 |
| 2021-10-29 | $12.25 | $12.72 | 0 |
| 2021-10-28 | $12.25 | $12.72 | 0 |
| 2021-10-27 | $12.25 | $12.72 | 0 |
| 2021-10-26 | $12.25 | $12.72 | 0 |
| 2021-10-25 | $12.25 | $12.72 | 700 |
| 2021-10-22 | $12.25 | $12.72 | 0 |
| 2021-10-21 | $12.25 | $12.72 | 200 |
| 2021-10-20 | $12.25 | $12.72 | 0 |
| 2021-10-19 | $12.25 | $12.72 | 0 |
| 2021-10-18 | $12.25 | $12.72 | 0 |
| 2021-10-15 | $12.25 | $12.72 | 0 |
| 2021-10-14 | $12.25 | $12.72 | 0 |
| 2021-10-13 | $12.25 | $12.72 | 100 |
| 2021-10-12 | $12.25 | $12.72 | 400 |
| 2021-10-11 | $12.00 | $12.46 | 100 |
| 2021-10-08 | $12.00 | $12.46 | 2,200 |
| 2021-10-07 | $12.00 | $12.46 | 0 |
| 2021-10-06 | $12.00 | $12.46 | 0 |
| 2021-10-05 | $12.00 | $12.46 | 0 |
| 2021-10-04 | $12.00 | $12.46 | 0 |
| 2021-10-01 | $12.00 | $12.46 | 200 |
| 2021-09-30 | $12.00 | $12.46 | 0 |
| 2021-09-29 | $12.00 | $12.46 | 600 |
| 2021-09-28 | $12.00 | $12.46 | 200 |
| 2021-09-27 | $13.05 | $13.55 | 3,800 |
| 2021-09-24 | $13.50 | $14.02 | 0 |
| 2021-09-23 | $13.50 | $14.02 | 0 |
| 2021-09-22 | $13.50 | $14.02 | 0 |
| 2021-09-21 | $13.50 | $14.02 | 0 |
| 2021-09-20 | $13.50 | $14.02 | 700 |
| 2021-09-17 | $13.71 | $14.24 | 600 |
| 2021-09-16 | $13.82 | $14.35 | 200 |
| 2021-09-15 | $13.93 | $14.47 | 0 |
| 2021-09-14 | $13.93 | $14.47 | 0 |
| 2021-09-13 | $13.93 | $14.47 | 500 |
| 2021-09-10 | $14.00 | $14.54 | 0 |
| 2021-09-09 | $14.00 | $14.54 | 2,400 |
| 2021-09-08 | $14.35 | $14.90 | 0 |
| 2021-09-07 | $14.35 | $14.90 | 0 |
| 2021-09-03 | $14.35 | $14.90 | 1,100 |
| 2021-09-02 | $14.00 | $14.54 | 1,900 |
| 2021-09-01 | $14.20 | $14.75 | 100 |
| 2021-08-31 | $14.10 | $14.64 | 2,900 |
| 2021-08-30 | $13.95 | $14.49 | 0 |
| 2021-08-27 | $13.95 | $14.49 | 700 |
| 2021-08-26 | $13.65 | $14.17 | 100 |
| 2021-08-25 | $13.65 | $14.17 | 500 |
| 2021-08-24 | $13.70 | $14.23 | 200 |
| 2021-08-23 | $13.70 | $14.23 | 0 |
| 2021-08-20 | $13.70 | $14.23 | 200 |
| 2021-08-19 | $13.65 | $14.17 | 900 |
| 2021-08-18 | $13.88 | $14.41 | 300 |
| 2021-08-17 | $14.01 | $14.55 | 600 |
| 2021-08-16 | $14.00 | $14.54 | 200 |
| 2021-08-13 | $14.15 | $14.69 | 500 |
| 2021-08-12 | $14.15 | $14.69 | 0 |
| 2021-08-11 | $14.15 | $14.69 | 2,100 |
| 2021-08-10 | $14.20 | $14.75 | 200 |
| 2021-08-09 | $14.04 | $14.58 | 0 |
| 2021-08-06 | $14.04 | $14.58 | 2,600 |
| 2021-08-05 | $14.80 | $15.37 | 91,200 |
| 2021-08-04 | $14.50 | $15.06 | 0 |
| 2021-08-03 | $14.50 | $15.06 | 3,000 |
| 2021-08-02 | $14.50 | $15.06 | 10,900 |
| 2021-07-30 | $14.75 | $15.32 | 700 |
| 2021-07-29 | $14.55 | $15.11 | 1,200 |
| 2021-07-28 | $14.00 | $14.54 | 500 |
| 2021-07-27 | $13.60 | $14.12 | 0 |
| 2021-07-26 | $13.60 | $14.12 | 4,600 |
| 2021-07-23 | $13.53 | $14.05 | 21,100 |
| 2021-07-22 | $14.50 | $15.06 | 500 |
| 2021-07-21 | $14.52 | $15.08 | 0 |
| 2021-07-20 | $14.52 | $15.08 | 300 |
| 2021-07-19 | $14.50 | $15.06 | 1,400 |
| 2021-07-16 | $14.75 | $15.32 | 21,400 |
| 2021-07-15 | $16.02 | $16.64 | 600 |
| 2021-07-14 | $16.26 | $16.89 | 0 |
| 2021-07-13 | $16.26 | $16.89 | 0 |
| 2021-07-12 | $16.26 | $16.89 | 0 |
| 2021-07-09 | $16.26 | $16.89 | 5,200 |
| 2021-07-08 | $16.00 | $16.62 | 1,900 |
| 2021-07-07 | $16.30 | $16.93 | 0 |
| 2021-07-06 | $16.30 | $16.93 | 4,000 |
| 2021-07-02 | $16.25 | $16.87 | 4,100 |
| 2021-07-01 | $15.60 | $16.20 | 0 |
| 2021-06-30 | $15.60 | $16.20 | 1,400 |
| 2021-06-29 | $16.00 | $16.62 | 600 |
| 2021-06-28 | $16.50 | $17.13 | 2,000 |
| 2021-06-25 | $16.20 | $16.82 | 600 |
| 2021-06-24 | $17.00 | $17.65 | 3,400 |
| 2021-06-23 | $16.90 | $17.55 | 0 |
| 2021-06-22 | $16.90 | $17.55 | 1,600 |
| 2021-06-21 | $17.00 | $17.65 | 800 |
| 2021-06-18 | $17.05 | $17.71 | 0 |
| 2021-06-17 | $17.05 | $17.71 | 0 |
| 2021-06-16 | $17.05 | $17.71 | 200 |
| 2021-06-15 | $17.05 | $17.71 | 0 |
| 2021-06-14 | $17.05 | $17.71 | 1,300 |
| 2021-06-11 | $17.05 | $17.71 | 600 |
| 2021-06-10 | $17.05 | $17.71 | 0 |
| 2021-06-09 | $17.05 | $17.71 | 1,300 |
| 2021-06-08 | $17.30 | $17.97 | 400 |
| 2021-06-07 | $17.33 | $18.00 | 600 |
| 2021-06-04 | $16.10 | $16.72 | 1,600 |
| 2021-06-03 | $16.80 | $17.45 | 700 |
| 2021-06-02 | $16.35 | $16.98 | 0 |
| 2021-06-01 | $16.35 | $16.98 | 200 |
| 2021-05-28 | $16.30 | $16.93 | 200 |
| 2021-05-27 | $16.70 | $17.34 | 100 |
| 2021-05-26 | $16.20 | $16.82 | 100 |
| 2021-05-25 | $16.80 | $17.45 | 0 |
| 2021-05-24 | $16.80 | $17.45 | 0 |
| 2021-05-21 | $16.80 | $17.45 | 500 |
| 2021-05-20 | $16.80 | $17.45 | 2,000 |
| 2021-05-19 | $16.20 | $16.82 | 2,400 |
| 2021-05-18 | $16.50 | $17.13 | 300 |
| 2021-05-17 | $16.50 | $17.13 | 0 |
| 2021-05-14 | $16.50 | $17.13 | 900 |
| 2021-05-13 | $16.15 | $16.77 | 0 |
| 2021-05-12 | $16.15 | $16.77 | 200 |
| 2021-05-11 | $16.15 | $16.77 | 1,400 |
| 2021-05-10 | $16.96 | $17.61 | 0 |
| 2021-05-07 | $16.96 | $17.61 | 0 |
| 2021-05-06 | $16.96 | $17.61 | 400 |
| 2021-05-05 | $17.10 | $17.76 | 600 |
| 2021-05-04 | $16.80 | $17.45 | 100 |
| 2021-05-03 | $16.75 | $17.39 | 0 |
| 2021-04-30 | $16.75 | $17.39 | 1,400 |
| 2021-04-29 | $18.00 | $18.69 | 0 |
| 2021-04-28 | $18.00 | $18.69 | 0 |
| 2021-04-27 | $18.00 | $18.69 | 100 |
| 2021-04-26 | $18.22 | $18.92 | 0 |
| 2021-04-23 | $18.22 | $18.92 | 0 |
| 2021-04-22 | $18.22 | $18.92 | 0 |
| 2021-04-21 | $18.22 | $18.92 | 100 |
| 2021-04-20 | $17.80 | $18.48 | 0 |
| 2021-04-19 | $17.80 | $18.48 | 100 |
| 2021-04-16 | $18.25 | $18.95 | 700 |
| 2021-04-15 | $17.60 | $18.28 | 200 |
| 2021-04-14 | $17.60 | $18.28 | 100 |
| 2021-04-13 | $17.15 | $17.81 | 0 |
| 2021-04-12 | $17.15 | $17.81 | 200 |
| 2021-04-09 | $17.00 | $17.65 | 600 |
| 2021-04-08 | $17.90 | $18.59 | 0 |
| 2021-04-07 | $17.90 | $18.59 | 0 |
| 2021-04-06 | $17.90 | $18.59 | 0 |
| 2021-04-05 | $17.90 | $18.59 | 500 |
| 2021-04-01 | $17.60 | $18.28 | 300 |
| 2021-03-31 | $17.60 | $18.28 | 0 |
| 2021-03-30 | $17.60 | $18.28 | 300 |
| 2021-03-29 | $17.40 | $18.07 | 300 |
| 2021-03-26 | $18.24 | $18.94 | 400 |
| 2021-03-25 | $18.24 | $18.94 | 700 |
| 2021-03-24 | $17.80 | $18.48 | 900 |
| 2021-03-23 | $17.78 | $18.46 | 500 |
| 2021-03-22 | $17.10 | $17.76 | 200 |
| 2021-03-19 | $17.70 | $18.38 | 700 |
| 2021-03-18 | $17.30 | $17.97 | 300 |
| 2021-03-17 | $17.80 | $18.48 | 100 |
| 2021-03-16 | $17.80 | $18.48 | 800 |
| 2021-03-15 | $17.60 | $18.28 | 300 |
| 2021-03-12 | $17.80 | $18.48 | 300 |
| 2021-03-11 | $18.10 | $18.80 | 0 |
| 2021-03-10 | $18.10 | $18.80 | 0 |
| 2021-03-09 | $18.10 | $18.80 | 1,100 |
| 2021-03-08 | $18.15 | $18.85 | 0 |
| 2021-03-05 | $18.15 | $18.85 | 100 |
| 2021-03-04 | $18.01 | $18.70 | 500 |
| 2021-03-03 | $18.00 | $18.69 | 300 |
| 2021-03-02 | $17.90 | $18.59 | 4,400 |
| 2021-03-01 | $19.92 | $20.69 | 300 |
| 2021-02-26 | $18.90 | $19.63 | 0 |
| 2021-02-25 | $18.90 | $19.63 | 600 |
| 2021-02-24 | $18.15 | $18.85 | 0 |
| 2021-02-23 | $18.15 | $18.85 | 700 |
| 2021-02-22 | $17.95 | $18.64 | 1,300 |
| 2021-02-19 | $18.95 | $19.68 | 0 |
| 2021-02-18 | $18.95 | $19.68 | 0 |
| 2021-02-17 | $18.95 | $19.68 | 700 |
| 2021-02-16 | $19.25 | $19.99 | 1,000 |
| 2021-02-12 | $19.10 | $19.83 | 100 |
| 2021-02-11 | $19.12 | $19.86 | 0 |
| 2021-02-10 | $19.12 | $19.86 | 200 |
| 2021-02-09 | $19.00 | $19.73 | 900 |
| 2021-02-08 | $19.18 | $19.92 | 200 |
| 2021-02-05 | $20.00 | $20.77 | 0 |
| 2021-02-04 | $20.00 | $20.77 | 0 |
| 2021-02-03 | $20.00 | $20.77 | 0 |
| 2021-02-02 | $20.00 | $20.77 | 3,100 |
| 2021-02-01 | $20.00 | $20.77 | 0 |
| 2021-01-29 | $20.00 | $20.77 | 0 |
| 2021-01-28 | $20.00 | $20.77 | 0 |
| 2021-01-27 | $20.00 | $20.77 | 2,300 |
| 2021-01-26 | $20.00 | $20.77 | 1,900 |
| 2021-01-25 | $18.40 | $19.11 | 1,600 |
| 2021-01-22 | $18.49 | $19.20 | 0 |
| 2021-01-21 | $18.49 | $19.20 | 300 |
| 2021-01-20 | $17.95 | $18.64 | 400 |
| 2021-01-19 | $20.00 | $20.77 | 0 |
| 2021-01-15 | $20.00 | $20.77 | 800 |
| 2021-01-14 | $20.00 | $20.77 | 0 |
| 2021-01-13 | $20.00 | $20.77 | 3,000 |
| 2021-01-12 | $19.00 | $19.73 | 100 |
| 2021-01-11 | $19.00 | $19.73 | 1,500 |
| 2021-01-08 | $19.00 | $19.73 | 3,100 |
| 2021-01-07 | $18.00 | $18.69 | 2,500 |
| 2021-01-06 | $17.04 | $17.70 | 2,700 |
| 2021-01-05 | $16.50 | $17.13 | 100 |
| 2021-01-04 | $15.90 | $16.51 | 600 |