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
- 2010-06-07 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 | $14.60 | $23.79 | 0 |
| 2021-12-30 | $14.60 | $23.79 | 0 |
| 2021-12-29 | $14.60 | $23.79 | 700 |
| 2021-12-28 | $14.46 | $23.56 | 200 |
| 2021-12-27 | $14.49 | $23.61 | 0 |
| 2021-12-23 | $14.49 | $23.61 | 500 |
| 2021-12-22 | $14.44 | $23.53 | 500 |
| 2021-12-21 | $14.25 | $23.22 | 0 |
| 2021-12-20 | $14.25 | $23.22 | 400 |
| 2021-12-17 | $14.27 | $23.25 | 300 |
| 2021-12-16 | $14.25 | $23.22 | 0 |
| 2021-12-15 | $14.25 | $23.22 | 0 |
| 2021-12-14 | $14.25 | $23.22 | 0 |
| 2021-12-13 | $14.25 | $23.22 | 300 |
| 2021-12-10 | $13.74 | $22.38 | 0 |
| 2021-12-09 | $13.74 | $22.38 | 0 |
| 2021-12-08 | $13.74 | $22.38 | 2,100 |
| 2021-12-07 | $13.40 | $21.83 | 1,600 |
| 2021-12-06 | $13.60 | $22.16 | 200 |
| 2021-12-03 | $13.49 | $21.98 | 0 |
| 2021-12-02 | $13.49 | $21.98 | 0 |
| 2021-12-01 | $13.49 | $21.61 | 200 |
| 2021-11-30 | $13.50 | $21.62 | 0 |
| 2021-11-29 | $13.50 | $21.62 | 0 |
| 2021-11-26 | $13.50 | $21.62 | 0 |
| 2021-11-24 | $13.50 | $21.62 | 200 |
| 2021-11-23 | $13.23 | $21.19 | 100 |
| 2021-11-22 | $13.23 | $21.19 | 0 |
| 2021-11-19 | $13.23 | $21.19 | 1,200 |
| 2021-11-18 | $12.82 | $20.53 | 700 |
| 2021-11-17 | $12.81 | $20.52 | 0 |
| 2021-11-16 | $12.81 | $20.52 | 0 |
| 2021-11-15 | $12.81 | $20.52 | 0 |
| 2021-11-12 | $12.81 | $20.52 | 100 |
| 2021-11-11 | $12.82 | $20.53 | 0 |
| 2021-11-10 | $12.82 | $20.53 | 500 |
| 2021-11-09 | $12.74 | $20.40 | 15,200 |
| 2021-11-08 | $12.81 | $20.52 | 100 |
| 2021-11-05 | $12.90 | $20.66 | 100 |
| 2021-11-04 | $12.95 | $20.74 | 300 |
| 2021-11-03 | $12.94 | $20.73 | 0 |
| 2021-11-02 | $12.94 | $20.73 | 0 |
| 2021-11-01 | $12.94 | $20.73 | 0 |
| 2021-10-29 | $12.94 | $20.73 | 0 |
| 2021-10-28 | $12.94 | $20.73 | 0 |
| 2021-10-27 | $12.94 | $20.73 | 2,000 |
| 2021-10-26 | $12.38 | $19.83 | 0 |
| 2021-10-25 | $12.38 | $19.83 | 0 |
| 2021-10-22 | $12.38 | $19.83 | 0 |
| 2021-10-21 | $12.38 | $19.83 | 0 |
| 2021-10-20 | $12.38 | $19.83 | 0 |
| 2021-10-19 | $12.38 | $19.83 | 400 |
| 2021-10-18 | $12.41 | $19.88 | 7,600 |
| 2021-10-15 | $12.17 | $19.49 | 0 |
| 2021-10-14 | $12.17 | $19.49 | 0 |
| 2021-10-13 | $12.17 | $19.49 | 0 |
| 2021-10-12 | $12.17 | $19.49 | 0 |
| 2021-10-11 | $12.17 | $19.49 | 8,000 |
| 2021-10-08 | $12.58 | $20.15 | 0 |
| 2021-10-07 | $12.58 | $20.15 | 100 |
| 2021-10-06 | $12.10 | $19.38 | 0 |
| 2021-10-05 | $12.10 | $19.38 | 100 |
| 2021-10-04 | $12.15 | $19.46 | 0 |
| 2021-10-01 | $12.15 | $19.46 | 0 |
| 2021-09-30 | $12.15 | $19.46 | 0 |
| 2021-09-29 | $12.15 | $19.46 | 16,200 |
| 2021-09-28 | $12.14 | $19.44 | 1,200 |
| 2021-09-27 | $12.57 | $20.13 | 0 |
| 2021-09-24 | $12.57 | $20.13 | 300 |
| 2021-09-23 | $13.19 | $21.13 | 5,800 |
| 2021-09-22 | $12.92 | $20.69 | 200 |
| 2021-09-21 | $13.07 | $20.93 | 100 |
| 2021-09-20 | $13.22 | $21.17 | 0 |
| 2021-09-17 | $13.22 | $21.17 | 600 |
| 2021-09-16 | $12.70 | $20.34 | 0 |
| 2021-09-15 | $12.70 | $20.34 | 0 |
| 2021-09-14 | $12.70 | $20.34 | 0 |
| 2021-09-13 | $12.70 | $20.34 | 0 |
| 2021-09-10 | $12.70 | $20.34 | 200 |
| 2021-09-09 | $13.31 | $21.32 | 300 |
| 2021-09-08 | $13.15 | $21.06 | 0 |
| 2021-09-07 | $13.15 | $21.06 | 0 |
| 2021-09-03 | $13.15 | $21.06 | 0 |
| 2021-09-02 | $13.15 | $21.06 | 0 |
| 2021-09-01 | $13.15 | $21.06 | 0 |
| 2021-08-31 | $13.15 | $21.06 | 0 |
| 2021-08-30 | $13.15 | $21.06 | 0 |
| 2021-08-27 | $13.15 | $21.06 | 700 |
| 2021-08-26 | $12.85 | $20.58 | 0 |
| 2021-08-25 | $12.85 | $20.58 | 200 |
| 2021-08-24 | $13.79 | $22.09 | 0 |
| 2021-08-23 | $13.79 | $22.09 | 0 |
| 2021-08-20 | $13.79 | $22.09 | 1,500 |
| 2021-08-19 | $13.84 | $22.17 | 0 |
| 2021-08-18 | $13.84 | $22.17 | 300 |
| 2021-08-17 | $13.28 | $21.27 | 0 |
| 2021-08-16 | $13.28 | $21.27 | 0 |
| 2021-08-13 | $13.28 | $21.27 | 0 |
| 2021-08-12 | $13.28 | $21.27 | 800 |
| 2021-08-11 | $13.00 | $20.82 | 0 |
| 2021-08-10 | $13.00 | $20.82 | 0 |
| 2021-08-09 | $13.00 | $20.82 | 0 |
| 2021-08-06 | $13.00 | $20.82 | 0 |
| 2021-08-05 | $13.00 | $20.82 | 100 |
| 2021-08-04 | $12.90 | $20.66 | 0 |
| 2021-08-03 | $12.90 | $20.66 | 600 |
| 2021-08-02 | $12.76 | $20.44 | 1,600 |
| 2021-07-30 | $12.76 | $20.44 | 600 |
| 2021-07-29 | $12.76 | $20.44 | 200 |
| 2021-07-28 | $13.00 | $20.82 | 3,800 |
| 2021-07-27 | $12.99 | $20.81 | 100 |
| 2021-07-26 | $12.94 | $20.73 | 0 |
| 2021-07-23 | $12.94 | $20.73 | 0 |
| 2021-07-22 | $12.94 | $20.73 | 0 |
| 2021-07-21 | $12.94 | $20.73 | 0 |
| 2021-07-20 | $12.94 | $20.73 | 100 |
| 2021-07-19 | $12.94 | $20.73 | 100 |
| 2021-07-16 | $12.91 | $20.68 | 100 |
| 2021-07-15 | $12.91 | $20.68 | 100 |
| 2021-07-14 | $12.77 | $20.45 | 300 |
| 2021-07-13 | $12.93 | $20.71 | 0 |
| 2021-07-12 | $12.93 | $20.71 | 0 |
| 2021-07-09 | $12.93 | $20.71 | 0 |
| 2021-07-08 | $12.93 | $20.71 | 0 |
| 2021-07-07 | $12.93 | $20.71 | 0 |
| 2021-07-06 | $12.93 | $20.71 | 500 |
| 2021-07-02 | $12.73 | $20.39 | 400 |
| 2021-07-01 | $12.81 | $20.52 | 0 |
| 2021-06-30 | $12.81 | $20.52 | 0 |
| 2021-06-29 | $12.81 | $20.52 | 0 |
| 2021-06-28 | $12.81 | $20.52 | 0 |
| 2021-06-25 | $12.81 | $20.52 | 200 |
| 2021-06-24 | $13.20 | $21.14 | 100 |
| 2021-06-23 | $13.20 | $21.14 | 200 |
| 2021-06-22 | $13.37 | $21.41 | 0 |
| 2021-06-21 | $13.37 | $21.41 | 200 |
| 2021-06-18 | $12.86 | $20.60 | 700 |
| 2021-06-17 | $13.30 | $21.30 | 0 |
| 2021-06-16 | $13.30 | $21.30 | 800 |
| 2021-06-15 | $13.48 | $21.59 | 100 |
| 2021-06-14 | $12.45 | $19.94 | 1,700 |
| 2021-06-11 | $13.14 | $21.05 | 0 |
| 2021-06-10 | $13.14 | $21.05 | 0 |
| 2021-06-09 | $13.14 | $21.05 | 3,100 |
| 2021-06-08 | $13.14 | $21.05 | 300 |
| 2021-06-07 | $12.50 | $20.02 | 400 |
| 2021-06-04 | $12.50 | $20.02 | 100 |
| 2021-06-03 | $13.44 | $21.53 | 700 |
| 2021-06-02 | $14.03 | $21.74 | 500 |
| 2021-06-01 | $13.63 | $21.12 | 500 |
| 2021-05-28 | $13.80 | $21.38 | 1,000 |
| 2021-05-27 | $13.53 | $20.97 | 2,200 |
| 2021-05-26 | $13.80 | $21.38 | 300 |
| 2021-05-25 | $13.83 | $21.43 | 400 |
| 2021-05-24 | $12.96 | $20.08 | 2,600 |
| 2021-05-21 | $13.92 | $21.57 | 300 |
| 2021-05-20 | $12.79 | $19.82 | 0 |
| 2021-05-19 | $12.79 | $19.82 | 1,500 |
| 2021-05-18 | $13.69 | $21.21 | 1,100 |
| 2021-05-17 | $12.95 | $20.07 | 0 |
| 2021-05-14 | $12.95 | $20.07 | 0 |
| 2021-05-13 | $12.95 | $20.07 | 14,600 |
| 2021-05-12 | $13.12 | $20.33 | 1,000 |
| 2021-05-11 | $13.15 | $20.38 | 0 |
| 2021-05-10 | $13.15 | $20.38 | 500 |
| 2021-05-07 | $13.25 | $20.53 | 0 |
| 2021-05-06 | $13.25 | $20.53 | 1,000 |
| 2021-05-05 | $12.51 | $19.39 | 1,000 |
| 2021-05-04 | $13.29 | $20.59 | 200 |
| 2021-05-03 | $12.49 | $19.35 | 0 |
| 2021-04-30 | $12.49 | $19.35 | 1,100 |
| 2021-04-29 | $12.37 | $19.17 | 0 |
| 2021-04-28 | $12.37 | $19.17 | 0 |
| 2021-04-27 | $12.37 | $19.17 | 0 |
| 2021-04-26 | $12.37 | $19.17 | 1,800 |
| 2021-04-23 | $12.37 | $19.17 | 100 |
| 2021-04-22 | $12.45 | $19.29 | 0 |
| 2021-04-21 | $12.45 | $19.29 | 300 |
| 2021-04-20 | $12.68 | $19.65 | 0 |
| 2021-04-19 | $12.68 | $19.65 | 700 |
| 2021-04-16 | $11.99 | $18.58 | 0 |
| 2021-04-15 | $11.99 | $18.58 | 0 |
| 2021-04-14 | $11.99 | $18.58 | 2,500 |
| 2021-04-13 | $12.29 | $19.04 | 500 |
| 2021-04-12 | $12.76 | $19.77 | 900 |
| 2021-04-09 | $12.65 | $19.60 | 100 |
| 2021-04-08 | $11.84 | $18.35 | 0 |
| 2021-04-07 | $11.84 | $18.35 | 0 |
| 2021-04-06 | $11.84 | $18.35 | 100 |
| 2021-04-05 | $12.57 | $19.48 | 500 |
| 2021-04-01 | $11.92 | $18.47 | 75,800 |
| 2021-03-31 | $11.40 | $17.67 | 1,400 |
| 2021-03-30 | $11.82 | $18.32 | 200 |
| 2021-03-29 | $12.17 | $18.86 | 0 |
| 2021-03-26 | $12.17 | $18.86 | 100 |
| 2021-03-25 | $12.17 | $18.86 | 1,400 |
| 2021-03-24 | $11.79 | $18.27 | 100 |
| 2021-03-23 | $11.45 | $17.74 | 0 |
| 2021-03-22 | $11.45 | $17.74 | 0 |
| 2021-03-19 | $11.45 | $17.74 | 400 |
| 2021-03-18 | $12.10 | $18.75 | 300 |
| 2021-03-17 | $11.62 | $18.01 | 500 |
| 2021-03-16 | $11.83 | $18.33 | 400 |
| 2021-03-15 | $11.79 | $18.27 | 600 |
| 2021-03-12 | $11.79 | $18.27 | 300 |
| 2021-03-11 | $11.78 | $18.25 | 2,800 |
| 2021-03-10 | $11.58 | $17.94 | 0 |
| 2021-03-09 | $11.58 | $17.94 | 9,400 |
| 2021-03-08 | $11.27 | $17.46 | 0 |
| 2021-03-05 | $11.27 | $17.46 | 0 |
| 2021-03-04 | $11.27 | $17.46 | 0 |
| 2021-03-03 | $11.27 | $17.46 | 2,400 |
| 2021-03-02 | $11.49 | $17.80 | 200 |
| 2021-03-01 | $11.48 | $17.79 | 2,900 |
| 2021-02-26 | $10.95 | $16.97 | 100 |
| 2021-02-25 | $11.70 | $18.13 | 0 |
| 2021-02-24 | $11.70 | $18.13 | 0 |
| 2021-02-23 | $11.70 | $18.13 | 0 |
| 2021-02-22 | $11.70 | $18.13 | 700 |
| 2021-02-19 | $11.92 | $18.47 | 1,300 |
| 2021-02-18 | $11.83 | $18.33 | 900 |
| 2021-02-17 | $12.00 | $18.59 | 0 |
| 2021-02-16 | $12.00 | $18.59 | 500 |
| 2021-02-12 | $11.89 | $18.42 | 0 |
| 2021-02-11 | $11.89 | $18.42 | 300 |
| 2021-02-10 | $11.91 | $18.46 | 1,100 |
| 2021-02-09 | $11.77 | $18.24 | 100 |
| 2021-02-08 | $11.77 | $18.24 | 0 |
| 2021-02-05 | $11.77 | $18.24 | 3,700 |
| 2021-02-04 | $12.02 | $18.63 | 37,000 |
| 2021-02-03 | $12.02 | $18.63 | 1,900 |
| 2021-02-02 | $11.86 | $18.38 | 100 |
| 2021-02-01 | $12.01 | $18.61 | 0 |
| 2021-01-29 | $12.01 | $18.61 | 0 |
| 2021-01-28 | $12.01 | $18.61 | 1,600 |
| 2021-01-27 | $12.20 | $18.90 | 1,800 |
| 2021-01-26 | $12.32 | $19.09 | 400 |
| 2021-01-25 | $12.14 | $18.81 | 300 |
| 2021-01-22 | $12.10 | $18.75 | 700 |
| 2021-01-21 | $11.86 | $18.38 | 300 |
| 2021-01-20 | $11.90 | $18.44 | 1,100 |
| 2021-01-19 | $11.98 | $18.56 | 1,300 |
| 2021-01-15 | $11.73 | $18.18 | 100 |
| 2021-01-14 | $12.09 | $18.73 | 0 |
| 2021-01-13 | $12.09 | $18.73 | 1,300 |
| 2021-01-12 | $11.75 | $18.21 | 10,800 |
| 2021-01-11 | $11.75 | $18.21 | 8,000 |
| 2021-01-08 | $11.79 | $18.27 | 0 |
| 2021-01-07 | $11.79 | $18.27 | 100 |
| 2021-01-06 | $11.76 | $18.22 | 0 |
| 2021-01-05 | $11.76 | $18.22 | 200 |
| 2021-01-04 | $12.06 | $18.69 | 75,800 |