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
- 2012-01-17 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 | $12.71 | $17.34 | 0 |
| 2021-12-30 | $12.71 | $17.34 | 300 |
| 2021-12-29 | $13.09 | $17.86 | 100 |
| 2021-12-28 | $13.01 | $17.75 | 0 |
| 2021-12-27 | $13.01 | $17.75 | 0 |
| 2021-12-23 | $13.01 | $17.75 | 0 |
| 2021-12-22 | $13.01 | $17.75 | 1,400 |
| 2021-12-21 | $12.51 | $17.07 | 100 |
| 2021-12-20 | $13.06 | $17.82 | 0 |
| 2021-12-17 | $13.06 | $17.82 | 100 |
| 2021-12-16 | $12.70 | $17.33 | 0 |
| 2021-12-15 | $12.77 | $17.43 | 0 |
| 2021-12-14 | $12.77 | $17.43 | 100 |
| 2021-12-13 | $12.62 | $17.22 | 0 |
| 2021-12-10 | $12.62 | $17.22 | 0 |
| 2021-12-09 | $12.62 | $17.22 | 0 |
| 2021-12-08 | $12.62 | $17.22 | 4,100 |
| 2021-12-07 | $12.73 | $17.37 | 0 |
| 2021-12-06 | $12.73 | $17.37 | 0 |
| 2021-12-03 | $12.73 | $17.37 | 0 |
| 2021-12-02 | $12.73 | $17.37 | 12,200 |
| 2021-12-01 | $12.37 | $16.88 | 3,600 |
| 2021-11-30 | $12.85 | $17.53 | 0 |
| 2021-11-29 | $12.85 | $17.53 | 0 |
| 2021-11-26 | $12.85 | $17.53 | 0 |
| 2021-11-24 | $12.85 | $17.53 | 0 |
| 2021-11-23 | $12.85 | $17.53 | 8,200 |
| 2021-11-22 | $12.78 | $17.44 | 4,100 |
| 2021-11-19 | $13.45 | $18.35 | 0 |
| 2021-11-18 | $13.45 | $18.35 | 0 |
| 2021-11-17 | $13.45 | $18.35 | 0 |
| 2021-11-16 | $13.45 | $18.35 | 0 |
| 2021-11-15 | $13.45 | $18.35 | 0 |
| 2021-11-12 | $13.45 | $18.35 | 6,000 |
| 2021-11-11 | $13.51 | $18.44 | 0 |
| 2021-11-10 | $13.51 | $18.44 | 0 |
| 2021-11-09 | $13.51 | $18.44 | 0 |
| 2021-11-08 | $13.51 | $18.44 | 0 |
| 2021-11-05 | $13.51 | $18.44 | 500 |
| 2021-11-04 | $13.35 | $18.22 | 0 |
| 2021-11-03 | $13.35 | $18.22 | 0 |
| 2021-11-02 | $13.35 | $18.22 | 0 |
| 2021-11-01 | $13.35 | $18.22 | 0 |
| 2021-10-29 | $13.35 | $18.22 | 0 |
| 2021-10-28 | $13.35 | $18.22 | 0 |
| 2021-10-27 | $13.35 | $18.22 | 0 |
| 2021-10-26 | $13.35 | $18.22 | 0 |
| 2021-10-25 | $13.35 | $18.22 | 0 |
| 2021-10-22 | $13.35 | $18.22 | 200 |
| 2021-10-21 | $14.00 | $19.10 | 200 |
| 2021-10-20 | $13.54 | $18.48 | 1,700 |
| 2021-10-19 | $13.54 | $18.48 | 0 |
| 2021-10-18 | $13.54 | $18.48 | 100 |
| 2021-10-15 | $13.75 | $18.76 | 0 |
| 2021-10-14 | $13.75 | $18.76 | 100 |
| 2021-10-13 | $13.98 | $19.08 | 100 |
| 2021-10-12 | $13.78 | $18.80 | 0 |
| 2021-10-11 | $13.78 | $18.80 | 100 |
| 2021-10-08 | $14.39 | $19.64 | 0 |
| 2021-10-07 | $14.39 | $19.64 | 100 |
| 2021-10-06 | $13.68 | $18.67 | 0 |
| 2021-10-05 | $13.68 | $18.67 | 0 |
| 2021-10-04 | $13.68 | $18.67 | 100 |
| 2021-10-01 | $14.67 | $20.02 | 0 |
| 2021-09-30 | $14.67 | $20.02 | 0 |
| 2021-09-29 | $14.67 | $20.02 | 0 |
| 2021-09-28 | $14.67 | $19.56 | 200 |
| 2021-09-27 | $14.81 | $19.75 | 0 |
| 2021-09-24 | $14.81 | $19.75 | 0 |
| 2021-09-23 | $14.81 | $19.75 | 0 |
| 2021-09-22 | $14.81 | $19.75 | 100 |
| 2021-09-21 | $14.89 | $19.85 | 100 |
| 2021-09-20 | $14.63 | $19.51 | 300 |
| 2021-09-17 | $14.84 | $19.79 | 0 |
| 2021-09-16 | $14.84 | $19.79 | 100 |
| 2021-09-15 | $14.85 | $19.80 | 200 |
| 2021-09-14 | $14.85 | $19.80 | 200 |
| 2021-09-13 | $14.83 | $19.77 | 100 |
| 2021-09-10 | $14.02 | $18.69 | 0 |
| 2021-09-09 | $14.02 | $18.69 | 0 |
| 2021-09-08 | $14.02 | $18.69 | 0 |
| 2021-09-07 | $14.02 | $18.69 | 0 |
| 2021-09-03 | $14.02 | $18.69 | 100 |
| 2021-09-02 | $14.71 | $19.61 | 100 |
| 2021-09-01 | $13.79 | $18.39 | 0 |
| 2021-08-31 | $13.79 | $18.39 | 0 |
| 2021-08-30 | $13.79 | $18.39 | 0 |
| 2021-08-27 | $13.79 | $18.39 | 0 |
| 2021-08-26 | $13.79 | $18.39 | 0 |
| 2021-08-25 | $13.79 | $18.39 | 0 |
| 2021-08-24 | $13.79 | $18.39 | 100 |
| 2021-08-23 | $14.18 | $18.91 | 0 |
| 2021-08-20 | $14.18 | $18.91 | 0 |
| 2021-08-19 | $14.18 | $18.91 | 100 |
| 2021-08-18 | $14.50 | $19.33 | 100 |
| 2021-08-17 | $14.66 | $19.55 | 0 |
| 2021-08-16 | $14.66 | $19.55 | 200 |
| 2021-08-13 | $14.39 | $19.19 | 0 |
| 2021-08-12 | $14.39 | $19.19 | 100 |
| 2021-08-11 | $14.74 | $19.65 | 0 |
| 2021-08-10 | $14.74 | $19.65 | 0 |
| 2021-08-09 | $14.74 | $19.65 | 0 |
| 2021-08-06 | $14.74 | $19.65 | 0 |
| 2021-08-05 | $14.74 | $19.65 | 100 |
| 2021-08-04 | $14.55 | $19.40 | 0 |
| 2021-08-03 | $14.55 | $19.40 | 0 |
| 2021-08-02 | $14.55 | $19.40 | 0 |
| 2021-07-30 | $14.55 | $19.40 | 100 |
| 2021-07-29 | $14.10 | $18.80 | 0 |
| 2021-07-28 | $14.10 | $18.80 | 0 |
| 2021-07-27 | $14.10 | $18.80 | 100 |
| 2021-07-26 | $14.53 | $19.37 | 0 |
| 2021-07-23 | $14.53 | $19.37 | 0 |
| 2021-07-22 | $14.53 | $19.37 | 100 |
| 2021-07-21 | $14.36 | $19.15 | 0 |
| 2021-07-20 | $14.36 | $19.15 | 4,300 |
| 2021-07-19 | $14.53 | $19.37 | 0 |
| 2021-07-16 | $14.53 | $19.37 | 6,400 |
| 2021-07-15 | $14.44 | $19.25 | 500 |
| 2021-07-14 | $14.44 | $19.25 | 0 |
| 2021-07-13 | $14.44 | $19.25 | 0 |
| 2021-07-12 | $14.44 | $19.25 | 300 |
| 2021-07-09 | $14.29 | $19.05 | 0 |
| 2021-07-08 | $14.29 | $19.05 | 0 |
| 2021-07-07 | $14.29 | $19.05 | 0 |
| 2021-07-06 | $14.29 | $19.05 | 0 |
| 2021-07-02 | $14.29 | $19.05 | 500 |
| 2021-07-01 | $14.29 | $19.05 | 0 |
| 2021-06-30 | $14.29 | $19.05 | 0 |
| 2021-06-29 | $14.29 | $19.05 | 100 |
| 2021-06-28 | $14.76 | $19.68 | 100 |
| 2021-06-25 | $14.72 | $19.63 | 9,000 |
| 2021-06-24 | $14.72 | $19.63 | 0 |
| 2021-06-23 | $14.72 | $19.63 | 0 |
| 2021-06-22 | $14.72 | $19.63 | 0 |
| 2021-06-21 | $14.72 | $19.63 | 0 |
| 2021-06-18 | $14.72 | $19.63 | 0 |
| 2021-06-17 | $14.72 | $19.63 | 0 |
| 2021-06-16 | $14.72 | $19.63 | 100 |
| 2021-06-15 | $15.07 | $20.09 | 0 |
| 2021-06-14 | $15.07 | $20.09 | 0 |
| 2021-06-11 | $15.07 | $20.09 | 100 |
| 2021-06-10 | $15.15 | $20.20 | 100 |
| 2021-06-09 | $15.18 | $20.24 | 100 |
| 2021-06-08 | $15.60 | $20.80 | 100 |
| 2021-06-07 | $15.26 | $20.35 | 0 |
| 2021-06-04 | $15.26 | $20.35 | 22,000 |
| 2021-06-03 | $15.26 | $20.35 | 0 |
| 2021-06-02 | $15.26 | $20.35 | 16,000 |
| 2021-06-01 | $15.26 | $20.35 | 0 |
| 2021-05-28 | $15.26 | $20.35 | 15,600 |
| 2021-05-27 | $15.26 | $20.35 | 2,800 |
| 2021-05-26 | $15.26 | $20.35 | 0 |
| 2021-05-25 | $15.26 | $20.35 | 0 |
| 2021-05-24 | $15.26 | $20.35 | 0 |
| 2021-05-21 | $15.26 | $20.35 | 100 |
| 2021-05-20 | $14.70 | $19.60 | 0 |
| 2021-05-19 | $14.70 | $19.60 | 9,000 |
| 2021-05-18 | $14.70 | $19.60 | 7,000 |
| 2021-05-17 | $14.70 | $19.60 | 0 |
| 2021-05-14 | $14.70 | $19.60 | 0 |
| 2021-05-13 | $14.70 | $19.60 | 27,800 |
| 2021-05-12 | $14.70 | $19.60 | 100 |
| 2021-05-11 | $14.12 | $18.83 | 28,000 |
| 2021-05-10 | $14.12 | $18.83 | 0 |
| 2021-05-07 | $14.12 | $18.83 | 0 |
| 2021-05-06 | $14.12 | $18.83 | 32,000 |
| 2021-05-05 | $14.12 | $18.83 | 0 |
| 2021-05-04 | $14.12 | $18.83 | 2,000 |
| 2021-05-03 | $14.46 | $19.28 | 100 |
| 2021-04-30 | $14.06 | $18.75 | 0 |
| 2021-04-29 | $14.06 | $18.75 | 0 |
| 2021-04-28 | $14.06 | $18.75 | 100 |
| 2021-04-27 | $14.49 | $19.32 | 0 |
| 2021-04-26 | $14.49 | $19.32 | 100 |
| 2021-04-23 | $14.23 | $18.97 | 100 |
| 2021-04-22 | $14.38 | $19.17 | 0 |
| 2021-04-21 | $14.38 | $19.17 | 0 |
| 2021-04-20 | $14.38 | $19.17 | 0 |
| 2021-04-19 | $14.38 | $19.17 | 0 |
| 2021-04-16 | $14.38 | $19.17 | 74,300 |
| 2021-04-15 | $14.38 | $19.17 | 0 |
| 2021-04-14 | $14.38 | $19.17 | 0 |
| 2021-04-13 | $14.38 | $19.17 | 0 |
| 2021-04-12 | $14.38 | $19.17 | 0 |
| 2021-04-09 | $14.38 | $19.17 | 100 |
| 2021-04-08 | $14.46 | $19.28 | 0 |
| 2021-04-07 | $14.46 | $19.28 | 0 |
| 2021-04-06 | $14.46 | $19.28 | 0 |
| 2021-04-05 | $14.46 | $19.28 | 0 |
| 2021-04-01 | $14.46 | $19.28 | 100 |
| 2021-03-31 | $14.38 | $19.17 | 900 |
| 2021-03-30 | $15.14 | $20.19 | 100 |
| 2021-03-29 | $15.68 | $20.45 | 0 |
| 2021-03-26 | $15.68 | $20.45 | 0 |
| 2021-03-25 | $15.68 | $20.45 | 0 |
| 2021-03-24 | $15.68 | $20.45 | 0 |
| 2021-03-23 | $15.68 | $20.45 | 0 |
| 2021-03-22 | $15.68 | $20.45 | 100 |
| 2021-03-19 | $15.57 | $20.31 | 0 |
| 2021-03-18 | $15.57 | $20.31 | 500 |
| 2021-03-17 | $14.99 | $19.55 | 0 |
| 2021-03-16 | $14.99 | $19.55 | 200 |
| 2021-03-15 | $14.25 | $18.59 | 0 |
| 2021-03-12 | $14.25 | $18.59 | 0 |
| 2021-03-11 | $14.25 | $18.59 | 0 |
| 2021-03-10 | $14.25 | $18.59 | 0 |
| 2021-03-09 | $14.25 | $18.59 | 0 |
| 2021-03-08 | $14.25 | $18.59 | 0 |
| 2021-03-05 | $14.25 | $18.59 | 0 |
| 2021-03-04 | $14.25 | $18.59 | 100 |
| 2021-03-03 | $14.80 | $19.30 | 0 |
| 2021-03-02 | $14.80 | $19.30 | 100 |
| 2021-03-01 | $14.55 | $18.98 | 0 |
| 2021-02-26 | $14.55 | $18.98 | 100 |
| 2021-02-25 | $14.83 | $19.34 | 100 |
| 2021-02-24 | $15.00 | $19.56 | 0 |
| 2021-02-23 | $15.00 | $19.56 | 100 |
| 2021-02-22 | $14.50 | $18.91 | 0 |
| 2021-02-19 | $14.50 | $18.91 | 0 |
| 2021-02-18 | $14.50 | $18.91 | 0 |
| 2021-02-17 | $14.50 | $18.91 | 0 |
| 2021-02-16 | $14.50 | $18.91 | 0 |
| 2021-02-12 | $14.50 | $18.91 | 100 |
| 2021-02-11 | $14.17 | $18.48 | 0 |
| 2021-02-10 | $14.17 | $18.48 | 100 |
| 2021-02-09 | $14.61 | $19.05 | 100 |
| 2021-02-08 | $13.81 | $18.01 | 0 |
| 2021-02-05 | $13.81 | $18.01 | 4,500 |
| 2021-02-04 | $13.81 | $18.01 | 100 |
| 2021-02-03 | $13.50 | $17.61 | 0 |
| 2021-02-02 | $13.50 | $17.61 | 0 |
| 2021-02-01 | $13.50 | $17.61 | 0 |
| 2021-01-29 | $13.50 | $17.61 | 0 |
| 2021-01-28 | $13.50 | $17.61 | 0 |
| 2021-01-27 | $13.50 | $17.61 | 0 |
| 2021-01-26 | $13.50 | $17.61 | 0 |
| 2021-01-25 | $13.50 | $17.61 | 0 |
| 2021-01-22 | $13.50 | $17.61 | 0 |
| 2021-01-21 | $13.50 | $17.61 | 400 |
| 2021-01-20 | $13.77 | $17.96 | 100 |
| 2021-01-19 | $13.79 | $17.99 | 100 |
| 2021-01-15 | $13.70 | $17.87 | 0 |
| 2021-01-14 | $13.70 | $17.87 | 0 |
| 2021-01-13 | $13.70 | $17.87 | 0 |
| 2021-01-12 | $13.70 | $17.87 | 0 |
| 2021-01-11 | $13.70 | $17.87 | 0 |
| 2021-01-08 | $13.70 | $17.87 | 200 |
| 2021-01-07 | $12.64 | $16.49 | 0 |
| 2021-01-06 | $12.64 | $16.49 | 10,900 |
| 2021-01-05 | $12.64 | $16.49 | 100 |
| 2021-01-04 | $12.54 | $16.36 | 200 |