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
- 2010-06-10 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 | $11.90 | $19.07 | 500 |
| 2021-12-30 | $11.62 | $18.62 | 0 |
| 2021-12-29 | $11.62 | $18.53 | 1,200 |
| 2021-12-28 | $12.75 | $20.33 | 100 |
| 2021-12-27 | $11.54 | $18.40 | 0 |
| 2021-12-23 | $11.54 | $18.40 | 300 |
| 2021-12-22 | $11.35 | $18.09 | 0 |
| 2021-12-21 | $11.35 | $18.09 | 600 |
| 2021-12-20 | $11.05 | $17.62 | 2,700 |
| 2021-12-17 | $11.26 | $17.95 | 500 |
| 2021-12-16 | $11.17 | $17.81 | 400 |
| 2021-12-15 | $11.10 | $17.70 | 11,800 |
| 2021-12-14 | $11.32 | $18.05 | 0 |
| 2021-12-13 | $11.32 | $18.05 | 100 |
| 2021-12-10 | $11.50 | $18.33 | 9,700 |
| 2021-12-09 | $11.46 | $18.27 | 500 |
| 2021-12-08 | $11.31 | $18.03 | 0 |
| 2021-12-07 | $11.31 | $18.03 | 100 |
| 2021-12-06 | $11.11 | $17.71 | 700 |
| 2021-12-03 | $10.90 | $17.38 | 8,300 |
| 2021-12-02 | $10.73 | $17.11 | 3,500 |
| 2021-12-01 | $10.46 | $16.68 | 900 |
| 2021-11-30 | $10.64 | $16.96 | 2,200 |
| 2021-11-29 | $11.22 | $17.89 | 600 |
| 2021-11-26 | $11.40 | $18.08 | 100 |
| 2021-11-24 | $11.68 | $18.52 | 0 |
| 2021-11-23 | $11.68 | $18.52 | 0 |
| 2021-11-22 | $11.68 | $18.52 | 1,000 |
| 2021-11-19 | $12.06 | $19.12 | 100 |
| 2021-11-18 | $12.06 | $19.12 | 200 |
| 2021-11-17 | $12.12 | $19.22 | 800 |
| 2021-11-16 | $12.15 | $19.27 | 1,700 |
| 2021-11-15 | $12.07 | $19.14 | 200 |
| 2021-11-12 | $11.92 | $18.90 | 3,000 |
| 2021-11-11 | $11.70 | $18.55 | 100 |
| 2021-11-10 | $11.69 | $18.54 | 1,500 |
| 2021-11-09 | $11.78 | $18.68 | 7,300 |
| 2021-11-08 | $11.72 | $18.58 | 1,800 |
| 2021-11-05 | $11.49 | $18.22 | 0 |
| 2021-11-04 | $11.49 | $18.22 | 600 |
| 2021-11-03 | $11.48 | $18.20 | 500 |
| 2021-11-02 | $11.56 | $18.33 | 0 |
| 2021-11-01 | $11.56 | $18.33 | 700 |
| 2021-10-29 | $11.58 | $18.36 | 500 |
| 2021-10-28 | $11.47 | $18.19 | 100 |
| 2021-10-27 | $11.45 | $18.06 | 0 |
| 2021-10-26 | $11.45 | $18.06 | 300 |
| 2021-10-25 | $11.57 | $18.25 | 1,800 |
| 2021-10-22 | $11.67 | $18.40 | 2,000 |
| 2021-10-21 | $11.59 | $18.28 | 600 |
| 2021-10-20 | $11.64 | $18.36 | 0 |
| 2021-10-19 | $11.64 | $18.36 | 0 |
| 2021-10-18 | $11.64 | $18.36 | 0 |
| 2021-10-15 | $11.64 | $18.36 | 1,100 |
| 2021-10-14 | $11.65 | $18.37 | 2,900 |
| 2021-10-13 | $11.53 | $18.18 | 1,900 |
| 2021-10-12 | $11.27 | $17.77 | 3,600 |
| 2021-10-11 | $10.76 | $16.97 | 200 |
| 2021-10-08 | $11.26 | $17.76 | 200 |
| 2021-10-07 | $11.04 | $17.41 | 0 |
| 2021-10-06 | $11.04 | $17.41 | 300 |
| 2021-10-05 | $11.16 | $17.60 | 600 |
| 2021-10-04 | $11.16 | $17.60 | 700 |
| 2021-10-01 | $11.28 | $17.79 | 600 |
| 2021-09-30 | $11.40 | $17.98 | 200 |
| 2021-09-29 | $11.51 | $18.15 | 200 |
| 2021-09-28 | $11.57 | $18.25 | 10,500 |
| 2021-09-27 | $11.87 | $18.62 | 18,600 |
| 2021-09-24 | $11.79 | $18.50 | 200 |
| 2021-09-23 | $11.93 | $18.72 | 6,100 |
| 2021-09-22 | $11.75 | $18.43 | 200 |
| 2021-09-21 | $11.70 | $18.35 | 400 |
| 2021-09-20 | $11.73 | $18.40 | 600 |
| 2021-09-17 | $11.84 | $18.57 | 15,300 |
| 2021-09-16 | $11.95 | $18.75 | 0 |
| 2021-09-15 | $11.95 | $18.75 | 1,800 |
| 2021-09-14 | $12.09 | $18.97 | 0 |
| 2021-09-13 | $12.09 | $18.97 | 1,300 |
| 2021-09-10 | $12.22 | $19.17 | 400 |
| 2021-09-09 | $12.18 | $19.11 | 7,300 |
| 2021-09-08 | $12.24 | $19.20 | 200 |
| 2021-09-07 | $12.53 | $19.66 | 2,300 |
| 2021-09-03 | $12.66 | $19.86 | 1,000 |
| 2021-09-02 | $12.67 | $19.88 | 400 |
| 2021-09-01 | $12.58 | $19.74 | 200 |
| 2021-08-31 | $12.71 | $19.94 | 900 |
| 2021-08-30 | $12.77 | $20.03 | 0 |
| 2021-08-27 | $12.77 | $19.94 | 100 |
| 2021-08-26 | $12.71 | $19.84 | 1,100 |
| 2021-08-25 | $12.53 | $19.56 | 0 |
| 2021-08-24 | $12.53 | $19.56 | 0 |
| 2021-08-23 | $12.53 | $19.56 | 500 |
| 2021-08-20 | $12.21 | $19.06 | 200 |
| 2021-08-19 | $12.20 | $19.05 | 900 |
| 2021-08-18 | $12.49 | $19.50 | 0 |
| 2021-08-17 | $12.49 | $19.50 | 200 |
| 2021-08-16 | $12.56 | $19.61 | 200 |
| 2021-08-13 | $12.43 | $19.41 | 200 |
| 2021-08-12 | $12.57 | $19.62 | 0 |
| 2021-08-11 | $12.57 | $19.62 | 900 |
| 2021-08-10 | $12.60 | $19.67 | 100 |
| 2021-08-09 | $12.40 | $19.36 | 0 |
| 2021-08-06 | $12.40 | $19.36 | 400 |
| 2021-08-05 | $12.49 | $19.50 | 400 |
| 2021-08-04 | $12.44 | $19.42 | 1,000 |
| 2021-08-03 | $12.46 | $19.45 | 200 |
| 2021-08-02 | $12.74 | $19.89 | 0 |
| 2021-07-30 | $12.74 | $19.89 | 800 |
| 2021-07-29 | $12.84 | $20.05 | 200 |
| 2021-07-28 | $12.72 | $19.76 | 1,300 |
| 2021-07-27 | $12.72 | $19.76 | 300 |
| 2021-07-26 | $12.74 | $19.79 | 100 |
| 2021-07-23 | $12.91 | $20.06 | 300 |
| 2021-07-22 | $12.91 | $20.06 | 400 |
| 2021-07-21 | $13.05 | $20.27 | 800 |
| 2021-07-20 | $12.68 | $19.70 | 900 |
| 2021-07-19 | $12.67 | $19.68 | 400 |
| 2021-07-16 | $13.07 | $20.30 | 14,800 |
| 2021-07-15 | $13.01 | $20.21 | 1,200 |
| 2021-07-14 | $13.23 | $20.55 | 200 |
| 2021-07-13 | $13.35 | $20.74 | 1,500 |
| 2021-07-12 | $13.43 | $20.86 | 600 |
| 2021-07-09 | $13.40 | $20.82 | 300 |
| 2021-07-08 | $13.31 | $20.68 | 400 |
| 2021-07-07 | $13.32 | $20.69 | 200 |
| 2021-07-06 | $13.26 | $20.60 | 600 |
| 2021-07-02 | $13.26 | $20.60 | 0 |
| 2021-07-01 | $13.26 | $20.60 | 0 |
| 2021-06-30 | $13.26 | $20.60 | 300 |
| 2021-06-29 | $13.24 | $20.57 | 300 |
| 2021-06-28 | $13.36 | $20.66 | 200 |
| 2021-06-25 | $13.57 | $20.98 | 400 |
| 2021-06-24 | $13.34 | $20.63 | 0 |
| 2021-06-23 | $13.34 | $20.63 | 3,700 |
| 2021-06-22 | $13.00 | $20.10 | 2,200 |
| 2021-06-21 | $13.06 | $20.19 | 2,300 |
| 2021-06-18 | $12.88 | $19.92 | 100 |
| 2021-06-17 | $13.15 | $20.33 | 400 |
| 2021-06-16 | $13.22 | $20.44 | 0 |
| 2021-06-15 | $13.22 | $20.44 | 600 |
| 2021-06-14 | $13.40 | $20.72 | 0 |
| 2021-06-11 | $13.40 | $20.72 | 0 |
| 2021-06-10 | $13.40 | $20.72 | 3,400 |
| 2021-06-09 | $13.36 | $20.66 | 600 |
| 2021-06-08 | $13.39 | $20.70 | 1,700 |
| 2021-06-07 | $13.31 | $20.58 | 11,600 |
| 2021-06-04 | $13.35 | $20.64 | 1,100 |
| 2021-06-03 | $13.40 | $20.72 | 900 |
| 2021-06-02 | $13.50 | $20.87 | 800 |
| 2021-06-01 | $13.47 | $20.83 | 900 |
| 2021-05-28 | $13.40 | $20.72 | 2,200 |
| 2021-05-27 | $13.46 | $20.71 | 4,400 |
| 2021-05-26 | $13.39 | $20.60 | 900 |
| 2021-05-25 | $13.23 | $20.36 | 1,900 |
| 2021-05-24 | $13.30 | $20.47 | 1,300 |
| 2021-05-21 | $13.36 | $20.56 | 2,700 |
| 2021-05-20 | $13.25 | $20.39 | 300 |
| 2021-05-19 | $13.17 | $20.27 | 16,200 |
| 2021-05-18 | $13.10 | $20.16 | 3,600 |
| 2021-05-17 | $12.90 | $19.85 | 1,600 |
| 2021-05-14 | $12.76 | $19.63 | 1,700 |
| 2021-05-13 | $12.56 | $19.33 | 100 |
| 2021-05-12 | $12.33 | $18.97 | 4,600 |
| 2021-05-11 | $12.54 | $19.30 | 200 |
| 2021-05-10 | $12.59 | $19.37 | 2,100 |
| 2021-05-07 | $12.30 | $18.93 | 200 |
| 2021-05-06 | $12.18 | $18.74 | 1,300 |
| 2021-05-05 | $12.07 | $18.57 | 100 |
| 2021-05-04 | $12.10 | $18.62 | 700 |
| 2021-05-03 | $11.99 | $18.45 | 400 |
| 2021-04-30 | $11.86 | $18.25 | 300 |
| 2021-04-29 | $11.92 | $18.34 | 100 |
| 2021-04-28 | $11.99 | $18.35 | 4,100 |
| 2021-04-27 | $11.73 | $17.95 | 300 |
| 2021-04-26 | $11.84 | $18.12 | 2,800 |
| 2021-04-23 | $11.73 | $17.95 | 100 |
| 2021-04-22 | $11.55 | $17.68 | 100 |
| 2021-04-21 | $11.63 | $17.80 | 1,600 |
| 2021-04-20 | $11.57 | $17.71 | 1,000 |
| 2021-04-19 | $11.70 | $17.91 | 200 |
| 2021-04-16 | $11.91 | $18.23 | 300 |
| 2021-04-15 | $11.83 | $18.11 | 2,500 |
| 2021-04-14 | $11.75 | $17.99 | 2,200 |
| 2021-04-13 | $11.80 | $18.06 | 100 |
| 2021-04-12 | $11.74 | $17.97 | 0 |
| 2021-04-09 | $11.74 | $17.97 | 200 |
| 2021-04-08 | $11.69 | $17.89 | 600 |
| 2021-04-07 | $11.69 | $17.89 | 1,600 |
| 2021-04-06 | $11.61 | $17.77 | 100 |
| 2021-04-05 | $11.61 | $17.77 | 1,600 |
| 2021-04-01 | $11.49 | $17.59 | 500 |
| 2021-03-31 | $11.39 | $17.43 | 3,200 |
| 2021-03-30 | $11.49 | $17.59 | 6,300 |
| 2021-03-29 | $11.50 | $17.51 | 2,800 |
| 2021-03-26 | $11.38 | $17.32 | 100 |
| 2021-03-25 | $11.09 | $16.88 | 600 |
| 2021-03-24 | $11.24 | $17.11 | 500 |
| 2021-03-23 | $11.20 | $17.05 | 1,500 |
| 2021-03-22 | $11.46 | $17.45 | 3,400 |
| 2021-03-19 | $11.35 | $17.28 | 100 |
| 2021-03-18 | $11.32 | $17.23 | 900 |
| 2021-03-17 | $11.52 | $17.54 | 400 |
| 2021-03-16 | $11.39 | $17.34 | 600 |
| 2021-03-15 | $10.91 | $16.61 | 0 |
| 2021-03-12 | $10.91 | $16.61 | 0 |
| 2021-03-11 | $10.91 | $16.61 | 0 |
| 2021-03-10 | $10.91 | $16.61 | 0 |
| 2021-03-09 | $10.91 | $16.61 | 0 |
| 2021-03-08 | $10.91 | $16.61 | 1,000 |
| 2021-03-05 | $10.82 | $16.47 | 500 |
| 2021-03-04 | $11.12 | $16.93 | 0 |
| 2021-03-03 | $11.12 | $16.93 | 100 |
| 2021-03-02 | $11.20 | $17.05 | 600 |
| 2021-03-01 | $11.17 | $17.01 | 500 |
| 2021-02-26 | $10.93 | $16.64 | 4,000 |
| 2021-02-25 | $10.93 | $16.64 | 600 |
| 2021-02-24 | $11.11 | $16.82 | 2,900 |
| 2021-02-23 | $10.51 | $15.91 | 1,000 |
| 2021-02-22 | $10.72 | $16.23 | 300 |
| 2021-02-19 | $10.22 | $15.47 | 8,900 |
| 2021-02-18 | $10.31 | $15.61 | 300 |
| 2021-02-17 | $10.43 | $15.79 | 1,400 |
| 2021-02-16 | $10.38 | $15.71 | 3,300 |
| 2021-02-12 | $10.27 | $15.55 | 0 |
| 2021-02-11 | $10.27 | $15.55 | 200 |
| 2021-02-10 | $10.31 | $15.61 | 1,100 |
| 2021-02-09 | $10.34 | $15.65 | 2,000 |
| 2021-02-08 | $10.40 | $15.74 | 21,900 |
| 2021-02-05 | $10.46 | $15.84 | 4,600 |
| 2021-02-04 | $10.35 | $15.67 | 14,000 |
| 2021-02-03 | $10.29 | $15.58 | 3,900 |
| 2021-02-02 | $10.50 | $15.90 | 500 |
| 2021-02-01 | $10.41 | $15.76 | 2,000 |
| 2021-01-29 | $10.28 | $15.56 | 10,400 |
| 2021-01-28 | $10.51 | $15.91 | 1,600 |
| 2021-01-27 | $10.44 | $15.71 | 1,000 |
| 2021-01-26 | $10.66 | $16.04 | 1,200 |
| 2021-01-25 | $10.71 | $16.12 | 600 |
| 2021-01-22 | $10.60 | $15.95 | 100 |
| 2021-01-21 | $10.60 | $15.95 | 2,000 |
| 2021-01-20 | $10.63 | $16.00 | 2,500 |
| 2021-01-19 | $10.60 | $15.95 | 2,700 |
| 2021-01-15 | $10.26 | $15.44 | 200 |
| 2021-01-14 | $10.37 | $15.61 | 1,300 |
| 2021-01-13 | $10.47 | $15.76 | 1,000 |
| 2021-01-12 | $10.30 | $15.50 | 1,500 |
| 2021-01-11 | $10.26 | $15.44 | 1,200 |
| 2021-01-08 | $10.38 | $15.62 | 3,200 |
| 2021-01-07 | $10.45 | $15.73 | 4,200 |
| 2021-01-06 | $10.84 | $16.31 | 900 |
| 2021-01-05 | $10.78 | $16.22 | 0 |
| 2021-01-04 | $10.78 | $16.22 | 600 |