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
- 2010-02-22 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 | $14.13 | $18.50 | 700 |
| 2021-12-30 | $14.09 | $18.45 | 2,300 |
| 2021-12-29 | $14.02 | $18.35 | 6,600 |
| 2021-12-28 | $14.08 | $18.43 | 2,500 |
| 2021-12-27 | $13.61 | $17.82 | 2,000 |
| 2021-12-23 | $14.12 | $18.49 | 13,400 |
| 2021-12-22 | $13.79 | $18.05 | 4,500 |
| 2021-12-21 | $13.86 | $18.14 | 4,900 |
| 2021-12-20 | $13.47 | $17.63 | 2,200 |
| 2021-12-17 | $13.23 | $17.32 | 3,500 |
| 2021-12-16 | $13.94 | $18.25 | 1,500 |
| 2021-12-15 | $13.40 | $17.54 | 2,600 |
| 2021-12-14 | $13.62 | $17.83 | 73,700 |
| 2021-12-13 | $13.86 | $18.14 | 22,100 |
| 2021-12-10 | $13.95 | $18.26 | 402,800 |
| 2021-12-09 | $14.03 | $18.37 | 1,700 |
| 2021-12-08 | $14.39 | $18.84 | 4,900 |
| 2021-12-07 | $14.34 | $18.77 | 3,500 |
| 2021-12-06 | $13.79 | $18.05 | 2,800 |
| 2021-12-03 | $13.98 | $18.30 | 4,400 |
| 2021-12-02 | $14.15 | $18.52 | 1,600 |
| 2021-12-01 | $13.75 | $18.00 | 4,300 |
| 2021-11-30 | $13.99 | $18.32 | 2,400 |
| 2021-11-29 | $13.95 | $18.26 | 106,600 |
| 2021-11-26 | $13.77 | $18.03 | 1,700 |
| 2021-11-24 | $14.71 | $19.26 | 1,200 |
| 2021-11-23 | $14.79 | $19.36 | 1,200 |
| 2021-11-22 | $14.80 | $19.38 | 2,200 |
| 2021-11-19 | $14.41 | $18.86 | 2,700 |
| 2021-11-18 | $14.95 | $19.57 | 1,600 |
| 2021-11-17 | $14.75 | $19.31 | 1,000 |
| 2021-11-16 | $15.06 | $19.72 | 1,200 |
| 2021-11-15 | $15.41 | $20.17 | 1,400 |
| 2021-11-12 | $15.18 | $19.87 | 1,600 |
| 2021-11-11 | $15.32 | $20.06 | 1,200 |
| 2021-11-10 | $15.29 | $20.02 | 8,300 |
| 2021-11-09 | $15.33 | $20.07 | 3,400 |
| 2021-11-08 | $15.14 | $19.82 | 1,400 |
| 2021-11-05 | $15.50 | $20.29 | 500 |
| 2021-11-04 | $15.50 | $20.29 | 3,000 |
| 2021-11-03 | $15.77 | $20.65 | 2,300 |
| 2021-11-02 | $15.53 | $20.33 | 1,500 |
| 2021-11-01 | $15.68 | $20.53 | 2,000 |
| 2021-10-29 | $15.26 | $19.98 | 3,700 |
| 2021-10-28 | $15.47 | $20.25 | 3,700 |
| 2021-10-27 | $15.22 | $19.93 | 1,400 |
| 2021-10-26 | $15.44 | $20.21 | 1,505,200 |
| 2021-10-25 | $15.40 | $20.16 | 1,100 |
| 2021-10-22 | $15.16 | $19.85 | 800 |
| 2021-10-21 | $15.39 | $20.15 | 1,100 |
| 2021-10-20 | $15.44 | $20.21 | 1,600 |
| 2021-10-19 | $15.25 | $19.96 | 6,300 |
| 2021-10-18 | $15.07 | $19.73 | 2,000 |
| 2021-10-15 | $15.07 | $19.73 | 3,700 |
| 2021-10-14 | $14.96 | $19.58 | 1,200 |
| 2021-10-13 | $14.44 | $18.90 | 1,800 |
| 2021-10-12 | $14.86 | $19.45 | 1,600 |
| 2021-10-11 | $14.67 | $19.21 | 600 |
| 2021-10-08 | $14.78 | $19.35 | 2,300 |
| 2021-10-07 | $14.36 | $18.80 | 1,000 |
| 2021-10-06 | $14.59 | $19.10 | 2,600 |
| 2021-10-05 | $14.60 | $19.11 | 1,500 |
| 2021-10-04 | $14.26 | $18.67 | 7,900 |
| 2021-10-01 | $14.63 | $18.42 | 73,500 |
| 2021-09-30 | $14.63 | $18.42 | 39,000 |
| 2021-09-29 | $14.38 | $18.11 | 800 |
| 2021-09-28 | $14.63 | $18.42 | 3,600 |
| 2021-09-27 | $14.81 | $18.65 | 1,700 |
| 2021-09-24 | $14.14 | $17.81 | 1,200 |
| 2021-09-23 | $13.64 | $17.18 | 1,100 |
| 2021-09-22 | $13.36 | $16.82 | 4,700 |
| 2021-09-21 | $13.26 | $16.70 | 602,600 |
| 2021-09-20 | $13.23 | $16.66 | 1,200 |
| 2021-09-17 | $13.83 | $17.42 | 2,000 |
| 2021-09-16 | $13.99 | $17.62 | 301,100 |
| 2021-09-15 | $13.59 | $17.11 | 7,500 |
| 2021-09-14 | $14.06 | $17.71 | 1,400 |
| 2021-09-13 | $14.03 | $17.67 | 301,200 |
| 2021-09-10 | $13.95 | $17.57 | 900 |
| 2021-09-09 | $14.01 | $17.64 | 201,100 |
| 2021-09-08 | $13.97 | $17.59 | 1,100 |
| 2021-09-07 | $14.16 | $17.83 | 1,000 |
| 2021-09-03 | $14.22 | $17.91 | 2,600 |
| 2021-09-02 | $14.20 | $17.88 | 2,000 |
| 2021-09-01 | $14.18 | $17.86 | 101,000 |
| 2021-08-31 | $13.85 | $17.44 | 101,600 |
| 2021-08-30 | $13.90 | $17.50 | 200,500 |
| 2021-08-27 | $13.83 | $17.42 | 800 |
| 2021-08-26 | $13.58 | $17.10 | 1,400 |
| 2021-08-25 | $13.90 | $17.50 | 301,400 |
| 2021-08-24 | $13.65 | $17.19 | 320,400 |
| 2021-08-23 | $13.30 | $16.75 | 331,100 |
| 2021-08-20 | $13.46 | $16.95 | 9,200 |
| 2021-08-19 | $13.35 | $16.81 | 1,700 |
| 2021-08-18 | $13.61 | $17.14 | 320,900 |
| 2021-08-17 | $13.57 | $17.09 | 1,100 |
| 2021-08-16 | $13.91 | $17.52 | 4,400 |
| 2021-08-13 | $13.96 | $17.58 | 1,200 |
| 2021-08-12 | $13.79 | $17.37 | 1,900 |
| 2021-08-11 | $13.51 | $17.01 | 6,000 |
| 2021-08-10 | $13.71 | $17.27 | 1,600 |
| 2021-08-09 | $13.28 | $16.72 | 900 |
| 2021-08-06 | $13.59 | $17.11 | 900 |
| 2021-08-05 | $12.94 | $16.30 | 1,200 |
| 2021-08-04 | $13.17 | $16.59 | 1,500 |
| 2021-08-03 | $12.80 | $16.12 | 2,400 |
| 2021-08-02 | $12.97 | $16.33 | 2,100 |
| 2021-07-30 | $12.99 | $16.36 | 1,600 |
| 2021-07-29 | $13.13 | $16.53 | 1,500 |
| 2021-07-28 | $12.56 | $15.82 | 2,800 |
| 2021-07-27 | $12.45 | $15.68 | 1,100 |
| 2021-07-26 | $12.97 | $16.33 | 2,900 |
| 2021-07-23 | $12.20 | $15.36 | 2,600 |
| 2021-07-22 | $12.44 | $15.67 | 2,400 |
| 2021-07-21 | $12.49 | $15.73 | 1,400 |
| 2021-07-20 | $11.87 | $14.95 | 1,900 |
| 2021-07-19 | $11.70 | $14.73 | 1,400 |
| 2021-07-16 | $12.42 | $15.64 | 14,600 |
| 2021-07-15 | $12.69 | $15.98 | 2,100 |
| 2021-07-14 | $12.83 | $16.16 | 1,200 |
| 2021-07-13 | $12.77 | $16.08 | 4,100 |
| 2021-07-12 | $13.04 | $16.42 | 1,400 |
| 2021-07-09 | $13.06 | $16.45 | 9,200 |
| 2021-07-08 | $12.64 | $15.92 | 1,200 |
| 2021-07-07 | $12.99 | $16.36 | 1,200 |
| 2021-07-06 | $13.10 | $16.50 | 2,000 |
| 2021-07-02 | $13.11 | $16.51 | 55,400 |
| 2021-07-01 | $13.21 | $16.64 | 1,500 |
| 2021-06-30 | $13.39 | $16.86 | 900 |
| 2021-06-29 | $13.48 | $16.98 | 900 |
| 2021-06-28 | $12.91 | $16.26 | 1,500 |
| 2021-06-25 | $13.45 | $16.94 | 1,400 |
| 2021-06-24 | $13.50 | $17.00 | 2,300 |
| 2021-06-23 | $13.42 | $16.90 | 0 |
| 2021-06-22 | $13.42 | $16.90 | 1,700 |
| 2021-06-21 | $13.29 | $16.74 | 1,000 |
| 2021-06-18 | $13.07 | $16.46 | 800 |
| 2021-06-17 | $13.42 | $16.90 | 1,400 |
| 2021-06-16 | $13.73 | $17.29 | 1,300 |
| 2021-06-15 | $13.78 | $17.35 | 7,900 |
| 2021-06-14 | $13.77 | $17.34 | 700 |
| 2021-06-11 | $13.61 | $17.14 | 2,000 |
| 2021-06-10 | $13.61 | $17.14 | 3,600 |
| 2021-06-09 | $13.25 | $16.69 | 1,000 |
| 2021-06-08 | $13.76 | $17.33 | 2,900 |
| 2021-06-07 | $14.41 | $18.15 | 1,800 |
| 2021-06-04 | $14.01 | $17.64 | 1,400 |
| 2021-06-03 | $14.33 | $18.05 | 54,700 |
| 2021-06-02 | $14.32 | $18.03 | 1,900 |
| 2021-06-01 | $14.43 | $18.17 | 4,700 |
| 2021-05-28 | $13.96 | $17.58 | 1,800 |
| 2021-05-27 | $13.97 | $17.59 | 1,900 |
| 2021-05-26 | $13.56 | $17.08 | 1,700 |
| 2021-05-25 | $13.35 | $16.81 | 9,900 |
| 2021-05-24 | $13.69 | $17.24 | 600 |
| 2021-05-21 | $13.70 | $17.25 | 2,300 |
| 2021-05-20 | $13.49 | $16.99 | 700 |
| 2021-05-19 | $13.38 | $16.85 | 2,300 |
| 2021-05-18 | $13.89 | $17.49 | 1,100 |
| 2021-05-17 | $13.26 | $16.70 | 5,600 |
| 2021-05-14 | $13.34 | $16.80 | 1,900 |
| 2021-05-13 | $13.00 | $16.37 | 1,300 |
| 2021-05-12 | $12.99 | $16.36 | 2,500 |
| 2021-05-11 | $13.24 | $16.67 | 4,000 |
| 2021-05-10 | $13.44 | $16.93 | 1,200 |
| 2021-05-07 | $13.15 | $16.56 | 600 |
| 2021-05-06 | $12.99 | $16.36 | 2,500 |
| 2021-05-05 | $13.23 | $16.66 | 900 |
| 2021-05-04 | $12.67 | $15.96 | 389,700 |
| 2021-05-03 | $13.06 | $16.45 | 1,300 |
| 2021-04-30 | $12.89 | $16.23 | 1,300 |
| 2021-04-29 | $13.08 | $16.47 | 603,400 |
| 2021-04-28 | $12.96 | $16.32 | 2,600 |
| 2021-04-27 | $12.77 | $16.08 | 1,500 |
| 2021-04-26 | $12.75 | $16.06 | 2,100 |
| 2021-04-23 | $12.42 | $15.64 | 1,200 |
| 2021-04-22 | $12.20 | $15.36 | 1,300 |
| 2021-04-21 | $12.34 | $15.54 | 3,500 |
| 2021-04-20 | $12.33 | $15.53 | 1,500 |
| 2021-04-19 | $12.67 | $15.96 | 1,500 |
| 2021-04-16 | $12.75 | $16.06 | 2,600 |
| 2021-04-15 | $12.45 | $15.68 | 900 |
| 2021-04-14 | $12.41 | $15.63 | 1,900 |
| 2021-04-13 | $12.42 | $15.64 | 2,400 |
| 2021-04-12 | $12.42 | $15.64 | 700 |
| 2021-04-09 | $12.50 | $15.74 | 1,700 |
| 2021-04-08 | $12.56 | $15.82 | 2,600 |
| 2021-04-07 | $12.60 | $15.87 | 2,100 |
| 2021-04-06 | $12.57 | $15.83 | 1,400 |
| 2021-04-05 | $12.91 | $16.26 | 1,300 |
| 2021-04-01 | $12.20 | $15.36 | 3,900 |
| 2021-03-31 | $12.33 | $15.53 | 2,500 |
| 2021-03-30 | $12.38 | $15.59 | 2,200 |
| 2021-03-29 | $12.01 | $15.12 | 1,900 |
| 2021-03-26 | $12.13 | $15.28 | 102,100 |
| 2021-03-25 | $12.09 | $15.23 | 3,300 |
| 2021-03-24 | $12.17 | $15.33 | 1,300 |
| 2021-03-23 | $12.01 | $15.12 | 2,300 |
| 2021-03-22 | $12.54 | $15.79 | 1,400 |
| 2021-03-19 | $12.49 | $15.73 | 3,000 |
| 2021-03-18 | $12.27 | $15.45 | 5,100 |
| 2021-03-17 | $12.40 | $15.62 | 2,100 |
| 2021-03-16 | $12.17 | $15.33 | 1,081,000 |
| 2021-03-15 | $11.94 | $15.04 | 0 |
| 2021-03-12 | $11.94 | $15.04 | 50,100 |
| 2021-03-11 | $11.94 | $15.04 | 7,800 |
| 2021-03-10 | $12.32 | $15.51 | 0 |
| 2021-03-09 | $12.32 | $15.51 | 303,000 |
| 2021-03-08 | $12.40 | $15.62 | 700 |
| 2021-03-05 | $11.78 | $14.83 | 8,800 |
| 2021-03-04 | $11.74 | $14.78 | 500 |
| 2021-03-03 | $11.71 | $14.75 | 2,000 |
| 2021-03-02 | $11.27 | $14.19 | 400 |
| 2021-03-01 | $11.12 | $14.00 | 500 |
| 2021-02-26 | $10.91 | $13.74 | 100 |
| 2021-02-25 | $10.90 | $13.73 | 0 |
| 2021-02-24 | $10.90 | $13.73 | 0 |
| 2021-02-23 | $10.90 | $13.73 | 4,000 |
| 2021-02-22 | $10.88 | $13.70 | 3,600 |
| 2021-02-19 | $10.53 | $13.26 | 0 |
| 2021-02-18 | $10.53 | $13.26 | 1,300 |
| 2021-02-17 | $10.12 | $12.74 | 0 |
| 2021-02-16 | $10.12 | $12.74 | 0 |
| 2021-02-12 | $10.12 | $12.56 | 1,800 |
| 2021-02-11 | $9.47 | $11.75 | 100 |
| 2021-02-10 | $9.45 | $11.73 | 200 |
| 2021-02-09 | $9.31 | $11.56 | 41,200 |
| 2021-02-08 | $9.33 | $11.58 | 0 |
| 2021-02-05 | $9.33 | $11.58 | 10,500 |
| 2021-02-04 | $9.05 | $11.23 | 100 |
| 2021-02-03 | $9.33 | $11.58 | 0 |
| 2021-02-02 | $9.33 | $11.58 | 0 |
| 2021-02-01 | $9.33 | $11.58 | 0 |
| 2021-01-29 | $9.33 | $11.58 | 0 |
| 2021-01-28 | $9.33 | $11.58 | 0 |
| 2021-01-27 | $9.33 | $11.58 | 0 |
| 2021-01-26 | $9.33 | $11.58 | 0 |
| 2021-01-25 | $9.33 | $11.58 | 1,400 |
| 2021-01-22 | $9.33 | $11.58 | 151,300 |
| 2021-01-21 | $9.69 | $12.03 | 0 |
| 2021-01-20 | $9.69 | $12.03 | 0 |
| 2021-01-19 | $9.69 | $12.03 | 0 |
| 2021-01-15 | $9.69 | $12.03 | 0 |
| 2021-01-14 | $9.69 | $12.03 | 0 |
| 2021-01-13 | $9.69 | $12.03 | 0 |
| 2021-01-12 | $9.69 | $12.03 | 23,700 |
| 2021-01-11 | $10.29 | $12.77 | 0 |
| 2021-01-08 | $10.29 | $12.77 | 0 |
| 2021-01-07 | $10.29 | $12.77 | 700 |
| 2021-01-06 | $9.38 | $11.64 | 0 |
| 2021-01-05 | $9.38 | $11.64 | 100 |
| 2021-01-04 | $9.44 | $11.72 | 0 |