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
- 2019-05-17 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 | $9.44 | $9.44 | 767,600 |
| 2021-12-30 | $9.72 | $9.72 | 2,925,900 |
| 2021-12-29 | $9.40 | $9.40 | 1,948,000 |
| 2021-12-28 | $9.85 | $9.85 | 889,000 |
| 2021-12-27 | $10.27 | $10.27 | 782,800 |
| 2021-12-23 | $10.31 | $10.31 | 514,500 |
| 2021-12-22 | $10.36 | $10.36 | 379,000 |
| 2021-12-21 | $10.26 | $10.26 | 741,800 |
| 2021-12-20 | $10.10 | $10.10 | 1,161,700 |
| 2021-12-17 | $10.48 | $10.48 | 1,078,700 |
| 2021-12-16 | $10.21 | $10.21 | 1,988,700 |
| 2021-12-15 | $10.48 | $10.48 | 2,684,800 |
| 2021-12-14 | $11.28 | $11.28 | 1,292,300 |
| 2021-12-13 | $11.88 | $11.88 | 1,342,900 |
| 2021-12-10 | $12.90 | $12.90 | 717,400 |
| 2021-12-09 | $12.92 | $12.92 | 2,020,200 |
| 2021-12-08 | $12.70 | $12.70 | 1,287,800 |
| 2021-12-07 | $11.65 | $11.65 | 1,194,200 |
| 2021-12-06 | $10.73 | $10.73 | 7,072,900 |
| 2021-12-03 | $11.42 | $11.42 | 3,176,400 |
| 2021-12-02 | $13.64 | $13.64 | 1,155,700 |
| 2021-12-01 | $13.58 | $13.58 | 617,300 |
| 2021-11-30 | $13.94 | $13.94 | 788,400 |
| 2021-11-29 | $14.84 | $14.84 | 2,032,600 |
| 2021-11-26 | $13.10 | $13.10 | 1,221,800 |
| 2021-11-24 | $13.45 | $13.45 | 858,500 |
| 2021-11-23 | $13.59 | $13.59 | 695,800 |
| 2021-11-22 | $14.02 | $14.02 | 1,024,800 |
| 2021-11-19 | $14.04 | $14.04 | 492,700 |
| 2021-11-18 | $13.88 | $13.88 | 1,686,600 |
| 2021-11-17 | $14.15 | $14.15 | 540,900 |
| 2021-11-16 | $14.68 | $14.68 | 1,710,900 |
| 2021-11-15 | $14.73 | $14.73 | 863,700 |
| 2021-11-12 | $14.95 | $14.95 | 591,900 |
| 2021-11-11 | $14.86 | $14.86 | 377,600 |
| 2021-11-10 | $14.65 | $14.65 | 571,300 |
| 2021-11-09 | $15.04 | $15.04 | 736,300 |
| 2021-11-08 | $15.20 | $15.20 | 868,600 |
| 2021-11-05 | $14.89 | $14.89 | 974,700 |
| 2021-11-04 | $14.75 | $14.75 | 778,100 |
| 2021-11-03 | $15.12 | $15.12 | 874,700 |
| 2021-11-02 | $15.00 | $15.00 | 1,340,800 |
| 2021-11-01 | $14.28 | $14.28 | 987,700 |
| 2021-10-29 | $14.02 | $14.02 | 889,000 |
| 2021-10-28 | $14.45 | $14.45 | 878,700 |
| 2021-10-27 | $14.81 | $14.81 | 603,300 |
| 2021-10-26 | $15.00 | $15.00 | 847,700 |
| 2021-10-25 | $15.00 | $15.00 | 1,260,300 |
| 2021-10-22 | $15.41 | $15.41 | 978,200 |
| 2021-10-21 | $15.88 | $15.88 | 2,444,400 |
| 2021-10-20 | $16.00 | $16.00 | 560,100 |
| 2021-10-19 | $15.84 | $15.84 | 941,500 |
| 2021-10-18 | $16.00 | $16.00 | 951,100 |
| 2021-10-15 | $15.32 | $15.32 | 1,917,600 |
| 2021-10-14 | $14.62 | $14.62 | 1,112,900 |
| 2021-10-13 | $14.45 | $14.45 | 801,200 |
| 2021-10-12 | $14.18 | $14.18 | 1,029,700 |
| 2021-10-11 | $14.51 | $14.51 | 796,800 |
| 2021-10-08 | $14.03 | $14.03 | 424,800 |
| 2021-10-07 | $14.09 | $14.09 | 1,104,400 |
| 2021-10-06 | $13.02 | $13.02 | 672,700 |
| 2021-10-05 | $12.84 | $12.84 | 1,622,500 |
| 2021-10-04 | $13.17 | $13.17 | 1,141,600 |
| 2021-10-01 | $14.20 | $14.20 | 816,500 |
| 2021-09-30 | $13.99 | $13.99 | 1,467,900 |
| 2021-09-29 | $14.23 | $14.23 | 1,226,900 |
| 2021-09-28 | $14.38 | $14.38 | 2,239,900 |
| 2021-09-27 | $15.16 | $15.16 | 1,471,800 |
| 2021-09-24 | $15.29 | $15.29 | 1,114,400 |
| 2021-09-23 | $15.89 | $15.89 | 1,261,600 |
| 2021-09-22 | $16.15 | $16.15 | 1,724,900 |
| 2021-09-21 | $15.05 | $15.05 | 5,021,700 |
| 2021-09-20 | $14.55 | $14.55 | 2,176,800 |
| 2021-09-17 | $15.95 | $15.95 | 906,400 |
| 2021-09-16 | $15.60 | $15.60 | 1,526,200 |
| 2021-09-15 | $16.42 | $16.42 | 2,316,500 |
| 2021-09-14 | $17.48 | $17.48 | 2,756,600 |
| 2021-09-13 | $16.83 | $16.83 | 1,964,300 |
| 2021-09-10 | $16.10 | $16.10 | 1,737,100 |
| 2021-09-09 | $16.05 | $16.05 | 763,500 |
| 2021-09-08 | $16.09 | $16.09 | 4,481,600 |
| 2021-09-07 | $15.44 | $15.44 | 5,144,000 |
| 2021-09-03 | $14.48 | $14.48 | 1,265,500 |
| 2021-09-02 | $14.15 | $14.15 | 3,171,000 |
| 2021-09-01 | $13.14 | $13.14 | 871,800 |
| 2021-08-31 | $13.15 | $13.15 | 1,353,600 |
| 2021-08-30 | $13.35 | $13.35 | 1,210,700 |
| 2021-08-27 | $13.68 | $13.68 | 633,800 |
| 2021-08-26 | $13.94 | $13.94 | 574,200 |
| 2021-08-25 | $13.95 | $13.95 | 653,100 |
| 2021-08-24 | $13.90 | $13.90 | 1,109,100 |
| 2021-08-23 | $13.54 | $13.54 | 994,400 |
| 2021-08-20 | $13.69 | $13.69 | 937,300 |
| 2021-08-19 | $13.60 | $13.60 | 1,670,700 |
| 2021-08-18 | $14.02 | $14.02 | 1,123,800 |
| 2021-08-17 | $13.47 | $13.47 | 2,128,800 |
| 2021-08-16 | $14.50 | $14.50 | 1,434,400 |
| 2021-08-13 | $14.79 | $14.79 | 1,577,200 |
| 2021-08-12 | $14.90 | $14.90 | 2,670,300 |
| 2021-08-11 | $13.78 | $13.78 | 3,395,400 |
| 2021-08-10 | $14.53 | $14.53 | 1,409,100 |
| 2021-08-09 | $14.72 | $14.72 | 1,063,200 |
| 2021-08-06 | $14.80 | $14.80 | 1,194,800 |
| 2021-08-05 | $14.74 | $14.74 | 3,216,100 |
| 2021-08-04 | $14.50 | $14.50 | 1,687,600 |
| 2021-08-03 | $14.01 | $14.01 | 1,273,600 |
| 2021-08-02 | $14.39 | $14.39 | 3,263,800 |
| 2021-07-30 | $12.42 | $12.42 | 1,397,800 |
| 2021-07-29 | $12.65 | $12.65 | 1,337,500 |
| 2021-07-28 | $11.97 | $11.97 | 3,830,300 |
| 2021-07-27 | $10.95 | $10.95 | 7,626,200 |
| 2021-07-26 | $12.38 | $12.38 | 6,893,600 |
| 2021-07-23 | $13.17 | $13.17 | 3,795,900 |
| 2021-07-22 | $14.45 | $14.45 | 2,024,000 |
| 2021-07-21 | $14.84 | $14.84 | 1,961,500 |
| 2021-07-20 | $14.39 | $14.39 | 2,246,300 |
| 2021-07-19 | $13.06 | $13.06 | 2,609,100 |
| 2021-07-16 | $12.88 | $12.88 | 1,304,100 |
| 2021-07-15 | $13.40 | $13.40 | 2,225,800 |
| 2021-07-14 | $13.92 | $13.92 | 3,019,600 |
| 2021-07-13 | $14.91 | $14.91 | 4,330,900 |
| 2021-07-12 | $15.41 | $15.41 | 7,653,700 |
| 2021-07-09 | $13.94 | $13.94 | 3,560,900 |
| 2021-07-08 | $12.08 | $12.08 | 2,485,100 |
| 2021-07-07 | $12.90 | $12.90 | 3,768,000 |
| 2021-07-06 | $13.45 | $13.45 | 9,393,000 |
| 2021-07-02 | $12.48 | $12.48 | 6,375,500 |
| 2021-07-01 | $11.33 | $11.33 | 2,837,700 |
| 2021-06-30 | $11.28 | $11.28 | 9,982,000 |
| 2021-06-29 | $9.24 | $9.24 | 1,250,700 |
| 2021-06-28 | $9.18 | $9.18 | 1,288,200 |
| 2021-06-25 | $8.82 | $8.82 | 499,200 |
| 2021-06-24 | $8.73 | $8.73 | 564,000 |
| 2021-06-23 | $8.86 | $8.86 | 706,900 |
| 2021-06-22 | $8.74 | $8.74 | 786,400 |
| 2021-06-21 | $8.93 | $8.93 | 884,000 |
| 2021-06-18 | $9.15 | $9.15 | 662,600 |
| 2021-06-17 | $9.12 | $9.12 | 733,800 |
| 2021-06-16 | $9.20 | $9.20 | 828,700 |
| 2021-06-15 | $9.35 | $9.35 | 1,236,900 |
| 2021-06-14 | $9.02 | $9.02 | 1,248,500 |
| 2021-06-11 | $9.20 | $9.20 | 704,700 |
| 2021-06-10 | $8.99 | $8.99 | 1,655,700 |
| 2021-06-09 | $9.36 | $9.36 | 2,271,900 |
| 2021-06-08 | $8.75 | $8.75 | 1,325,800 |
| 2021-06-07 | $8.17 | $8.17 | 1,202,400 |
| 2021-06-04 | $7.71 | $7.71 | 595,200 |
| 2021-06-03 | $7.67 | $7.67 | 726,900 |
| 2021-06-02 | $7.71 | $7.71 | 1,058,200 |
| 2021-06-01 | $7.71 | $7.71 | 796,500 |
| 2021-05-28 | $7.35 | $7.35 | 430,700 |
| 2021-05-27 | $7.31 | $7.31 | 506,200 |
| 2021-05-26 | $7.30 | $7.30 | 579,900 |
| 2021-05-25 | $7.32 | $7.32 | 465,500 |
| 2021-05-24 | $7.28 | $7.28 | 449,100 |
| 2021-05-21 | $7.16 | $7.16 | 534,500 |
| 2021-05-20 | $7.08 | $7.08 | 490,600 |
| 2021-05-19 | $7.21 | $7.21 | 576,100 |
| 2021-05-18 | $7.40 | $7.40 | 1,296,000 |
| 2021-05-17 | $6.70 | $6.70 | 517,300 |
| 2021-05-14 | $6.70 | $6.70 | 747,300 |
| 2021-05-13 | $6.60 | $6.60 | 3,114,500 |
| 2021-05-12 | $6.87 | $6.87 | 620,500 |
| 2021-05-11 | $6.78 | $6.78 | 1,115,600 |
| 2021-05-10 | $6.89 | $6.89 | 1,392,400 |
| 2021-05-07 | $7.14 | $7.14 | 391,500 |
| 2021-05-06 | $7.00 | $7.00 | 1,114,900 |
| 2021-05-05 | $7.40 | $7.40 | 752,900 |
| 2021-05-04 | $7.20 | $7.20 | 1,618,200 |
| 2021-05-03 | $7.56 | $7.56 | 1,241,800 |
| 2021-04-30 | $7.98 | $7.98 | 455,300 |
| 2021-04-29 | $8.00 | $8.00 | 796,800 |
| 2021-04-28 | $8.18 | $8.18 | 610,500 |
| 2021-04-27 | $8.19 | $8.19 | 825,000 |
| 2021-04-26 | $8.22 | $8.22 | 1,314,400 |
| 2021-04-23 | $8.25 | $8.25 | 722,200 |
| 2021-04-22 | $8.32 | $8.32 | 649,600 |
| 2021-04-21 | $8.35 | $8.35 | 1,002,000 |
| 2021-04-20 | $8.37 | $8.37 | 1,399,900 |
| 2021-04-19 | $8.58 | $8.58 | 1,044,400 |
| 2021-04-16 | $8.84 | $8.84 | 1,265,700 |
| 2021-04-15 | $8.81 | $8.81 | 6,027,700 |
| 2021-04-14 | $9.56 | $9.56 | 1,669,400 |
| 2021-04-13 | $9.76 | $9.76 | 3,456,500 |
| 2021-04-12 | $9.04 | $9.04 | 2,192,000 |
| 2021-04-09 | $8.32 | $8.32 | 570,800 |
| 2021-04-08 | $8.28 | $8.28 | 692,500 |
| 2021-04-07 | $8.32 | $8.32 | 1,038,700 |
| 2021-04-06 | $8.69 | $8.69 | 1,557,400 |
| 2021-04-05 | $9.07 | $9.07 | 677,600 |
| 2021-04-01 | $9.08 | $9.08 | 1,016,500 |
| 2021-03-31 | $8.70 | $8.70 | 667,500 |
| 2021-03-30 | $8.79 | $8.79 | 649,200 |
| 2021-03-29 | $8.75 | $8.75 | 976,900 |
| 2021-03-26 | $8.68 | $8.68 | 1,631,300 |
| 2021-03-25 | $8.68 | $8.68 | 3,643,100 |
| 2021-03-24 | $9.21 | $9.21 | 4,873,300 |
| 2021-03-23 | $11.00 | $11.00 | 3,271,800 |
| 2021-03-22 | $11.24 | $11.24 | 4,586,900 |
| 2021-03-19 | $9.99 | $9.99 | 4,973,300 |
| 2021-03-18 | $9.01 | $9.01 | 3,090,700 |
| 2021-03-17 | $8.81 | $8.81 | 4,337,800 |
| 2021-03-16 | $8.72 | $8.72 | 13,388,700 |
| 2021-03-15 | $5.84 | $5.84 | 1,487,300 |
| 2021-03-12 | $5.91 | $5.91 | 795,200 |
| 2021-03-11 | $5.93 | $5.93 | 1,779,900 |
| 2021-03-10 | $5.96 | $5.96 | 1,444,100 |
| 2021-03-09 | $6.03 | $6.03 | 1,408,700 |
| 2021-03-08 | $5.87 | $5.87 | 1,358,200 |
| 2021-03-05 | $6.13 | $6.13 | 2,211,000 |
| 2021-03-04 | $6.00 | $6.00 | 2,177,400 |
| 2021-03-03 | $6.57 | $6.57 | 1,283,500 |
| 2021-03-02 | $6.61 | $6.61 | 684,300 |
| 2021-03-01 | $6.69 | $6.69 | 1,171,000 |
| 2021-02-26 | $6.30 | $6.30 | 1,512,000 |
| 2021-02-25 | $6.22 | $6.22 | 1,761,800 |
| 2021-02-24 | $6.57 | $6.57 | 2,167,200 |
| 2021-02-23 | $6.28 | $6.28 | 3,216,500 |
| 2021-02-22 | $6.94 | $6.94 | 1,742,400 |
| 2021-02-19 | $6.98 | $6.98 | 1,588,300 |
| 2021-02-18 | $7.14 | $7.14 | 2,586,400 |
| 2021-02-17 | $7.02 | $7.02 | 4,337,800 |
| 2021-02-16 | $5.94 | $5.94 | 3,205,600 |
| 2021-02-12 | $5.69 | $5.69 | 10,615,000 |
| 2021-02-11 | $6.50 | $6.50 | 7,147,500 |
| 2021-02-10 | $7.69 | $7.69 | 4,142,100 |
| 2021-02-09 | $8.00 | $8.00 | 4,076,500 |
| 2021-02-08 | $7.75 | $7.75 | 14,049,200 |
| 2021-02-05 | $7.05 | $7.05 | 62,965,400 |
| 2021-02-04 | $12.82 | $12.82 | 2,025,400 |
| 2021-02-03 | $12.54 | $12.54 | 3,044,400 |
| 2021-02-02 | $11.21 | $11.21 | 2,213,500 |
| 2021-02-01 | $10.95 | $10.95 | 2,758,900 |
| 2021-01-29 | $10.87 | $10.87 | 7,998,900 |
| 2021-01-28 | $12.68 | $12.68 | 5,345,100 |
| 2021-01-27 | $13.32 | $13.32 | 8,687,400 |
| 2021-01-26 | $12.97 | $12.97 | 5,267,200 |
| 2021-01-25 | $10.34 | $10.34 | 5,714,700 |
| 2021-01-22 | $9.76 | $9.76 | 1,441,500 |
| 2021-01-21 | $9.64 | $9.64 | 1,385,400 |
| 2021-01-20 | $9.50 | $9.50 | 1,327,100 |
| 2021-01-19 | $9.30 | $9.30 | 2,625,700 |
| 2021-01-15 | $9.16 | $9.16 | 4,729,700 |
| 2021-01-14 | $10.20 | $10.20 | 4,720,100 |
| 2021-01-13 | $10.02 | $10.02 | 6,800,600 |
| 2021-01-12 | $8.92 | $8.92 | 3,447,500 |
| 2021-01-11 | $8.20 | $8.20 | 1,631,600 |
| 2021-01-08 | $8.33 | $8.33 | 1,720,400 |
| 2021-01-07 | $8.39 | $8.39 | 2,623,500 |
| 2021-01-06 | $8.54 | $8.54 | 3,214,800 |
| 2021-01-05 | $8.72 | $8.72 | 2,300,300 |
| 2021-01-04 | $8.64 | $8.64 | 2,904,000 |