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
- 2008-06-25 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 | $10.99 | $13.49 | 0 |
| 2021-12-30 | $10.99 | $13.49 | 400 |
| 2021-12-29 | $11.41 | $14.00 | 0 |
| 2021-12-28 | $11.41 | $14.00 | 200 |
| 2021-12-27 | $11.22 | $13.78 | 0 |
| 2021-12-23 | $11.22 | $13.78 | 1,000 |
| 2021-12-22 | $11.22 | $13.78 | 400 |
| 2021-12-21 | $10.75 | $13.19 | 0 |
| 2021-12-20 | $10.75 | $13.19 | 0 |
| 2021-12-17 | $10.75 | $13.19 | 1,000 |
| 2021-12-16 | $10.93 | $13.41 | 0 |
| 2021-12-15 | $10.93 | $13.41 | 0 |
| 2021-12-14 | $10.93 | $13.41 | 0 |
| 2021-12-13 | $10.93 | $13.41 | 0 |
| 2021-12-10 | $10.93 | $13.41 | 2,800 |
| 2021-12-09 | $10.94 | $13.43 | 0 |
| 2021-12-08 | $10.97 | $13.47 | 600 |
| 2021-12-07 | $10.97 | $13.47 | 200 |
| 2021-12-06 | $10.72 | $13.16 | 200 |
| 2021-12-03 | $10.83 | $13.29 | 0 |
| 2021-12-02 | $10.83 | $13.29 | 0 |
| 2021-12-01 | $10.83 | $13.29 | 200 |
| 2021-11-30 | $10.61 | $13.03 | 0 |
| 2021-11-29 | $10.61 | $13.03 | 1,400 |
| 2021-11-26 | $10.70 | $13.13 | 0 |
| 2021-11-24 | $10.70 | $13.13 | 200 |
| 2021-11-23 | $10.85 | $13.32 | 0 |
| 2021-11-22 | $10.85 | $13.32 | 0 |
| 2021-11-19 | $10.85 | $13.32 | 200 |
| 2021-11-18 | $10.83 | $13.29 | 0 |
| 2021-11-17 | $10.83 | $13.29 | 200 |
| 2021-11-16 | $11.30 | $13.88 | 200 |
| 2021-11-15 | $12.87 | $15.80 | 0 |
| 2021-11-12 | $12.87 | $15.80 | 0 |
| 2021-11-11 | $12.87 | $15.80 | 0 |
| 2021-11-10 | $12.87 | $15.80 | 0 |
| 2021-11-09 | $12.87 | $15.80 | 0 |
| 2021-11-08 | $12.87 | $15.80 | 0 |
| 2021-11-05 | $12.87 | $15.80 | 0 |
| 2021-11-04 | $12.87 | $15.80 | 0 |
| 2021-11-03 | $12.87 | $15.80 | 0 |
| 2021-11-02 | $12.87 | $15.80 | 0 |
| 2021-11-01 | $12.87 | $15.80 | 0 |
| 2021-10-29 | $12.87 | $15.80 | 0 |
| 2021-10-28 | $12.87 | $15.80 | 0 |
| 2021-10-27 | $12.87 | $15.80 | 0 |
| 2021-10-26 | $12.87 | $15.80 | 0 |
| 2021-10-25 | $12.87 | $15.80 | 0 |
| 2021-10-22 | $12.87 | $15.80 | 0 |
| 2021-10-21 | $12.87 | $15.80 | 0 |
| 2021-10-20 | $12.87 | $15.80 | 200 |
| 2021-10-19 | $13.32 | $16.36 | 0 |
| 2021-10-18 | $13.32 | $16.36 | 0 |
| 2021-10-15 | $13.32 | $16.36 | 0 |
| 2021-10-14 | $13.32 | $16.36 | 0 |
| 2021-10-13 | $13.32 | $16.36 | 0 |
| 2021-10-12 | $13.32 | $16.36 | 0 |
| 2021-10-11 | $13.32 | $16.36 | 0 |
| 2021-10-08 | $13.32 | $16.36 | 0 |
| 2021-10-07 | $13.32 | $16.36 | 0 |
| 2021-10-06 | $13.32 | $16.36 | 0 |
| 2021-10-05 | $13.32 | $16.36 | 0 |
| 2021-10-04 | $13.32 | $16.36 | 0 |
| 2021-10-01 | $13.32 | $16.36 | 0 |
| 2021-09-30 | $13.32 | $16.36 | 0 |
| 2021-09-29 | $13.32 | $16.36 | 3,400 |
| 2021-09-28 | $13.32 | $16.21 | 0 |
| 2021-09-27 | $13.32 | $16.21 | 1,000 |
| 2021-09-24 | $13.77 | $16.75 | 0 |
| 2021-09-23 | $13.77 | $16.75 | 0 |
| 2021-09-22 | $13.77 | $16.75 | 0 |
| 2021-09-21 | $13.77 | $16.75 | 200 |
| 2021-09-20 | $13.41 | $16.32 | 0 |
| 2021-09-17 | $13.41 | $16.32 | 0 |
| 2021-09-16 | $13.41 | $16.32 | 0 |
| 2021-09-15 | $13.41 | $16.32 | 200 |
| 2021-09-14 | $13.14 | $15.99 | 0 |
| 2021-09-13 | $13.14 | $15.99 | 0 |
| 2021-09-10 | $13.14 | $15.99 | 0 |
| 2021-09-09 | $13.14 | $15.99 | 2,800 |
| 2021-09-08 | $12.03 | $14.64 | 0 |
| 2021-09-07 | $12.03 | $14.64 | 0 |
| 2021-09-03 | $12.03 | $14.64 | 0 |
| 2021-09-02 | $12.03 | $14.64 | 0 |
| 2021-09-01 | $12.03 | $14.64 | 0 |
| 2021-08-31 | $12.03 | $14.64 | 0 |
| 2021-08-30 | $12.03 | $14.64 | 0 |
| 2021-08-27 | $12.03 | $14.64 | 0 |
| 2021-08-26 | $12.03 | $14.64 | 0 |
| 2021-08-25 | $12.03 | $14.64 | 0 |
| 2021-08-24 | $12.03 | $14.64 | 0 |
| 2021-08-23 | $12.03 | $14.64 | 0 |
| 2021-08-20 | $12.03 | $14.64 | 0 |
| 2021-08-19 | $12.03 | $14.64 | 0 |
| 2021-08-18 | $12.03 | $14.64 | 200 |
| 2021-08-17 | $11.35 | $13.81 | 0 |
| 2021-08-16 | $11.35 | $13.81 | 0 |
| 2021-08-13 | $11.35 | $13.81 | 0 |
| 2021-08-12 | $11.35 | $13.81 | 0 |
| 2021-08-11 | $11.35 | $13.81 | 6,000 |
| 2021-08-10 | $12.00 | $14.61 | 0 |
| 2021-08-09 | $12.00 | $14.61 | 0 |
| 2021-08-06 | $12.00 | $14.61 | 0 |
| 2021-08-05 | $12.00 | $14.61 | 0 |
| 2021-08-04 | $12.00 | $14.61 | 0 |
| 2021-08-03 | $12.00 | $14.61 | 0 |
| 2021-08-02 | $12.00 | $14.61 | 200 |
| 2021-07-30 | $11.73 | $14.28 | 0 |
| 2021-07-29 | $11.73 | $14.28 | 0 |
| 2021-07-28 | $11.73 | $14.28 | 0 |
| 2021-07-27 | $11.73 | $14.28 | 200 |
| 2021-07-26 | $11.35 | $13.81 | 0 |
| 2021-07-23 | $11.35 | $13.81 | 200 |
| 2021-07-22 | $11.21 | $13.64 | 0 |
| 2021-07-21 | $11.21 | $13.64 | 0 |
| 2021-07-20 | $11.21 | $13.64 | 400 |
| 2021-07-19 | $10.83 | $13.18 | 0 |
| 2021-07-16 | $10.83 | $13.18 | 0 |
| 2021-07-15 | $10.83 | $13.18 | 0 |
| 2021-07-14 | $10.83 | $13.18 | 0 |
| 2021-07-13 | $10.83 | $13.18 | 0 |
| 2021-07-12 | $10.83 | $13.18 | 0 |
| 2021-07-09 | $10.83 | $13.18 | 0 |
| 2021-07-08 | $10.83 | $13.18 | 200 |
| 2021-07-07 | $11.39 | $13.86 | 0 |
| 2021-07-06 | $11.39 | $13.86 | 0 |
| 2021-07-02 | $11.39 | $13.86 | 0 |
| 2021-07-01 | $11.39 | $13.86 | 600 |
| 2021-06-30 | $11.46 | $13.95 | 1,000 |
| 2021-06-29 | $11.32 | $13.77 | 0 |
| 2021-06-28 | $11.32 | $13.77 | 200 |
| 2021-06-25 | $11.46 | $13.94 | 200 |
| 2021-06-24 | $11.80 | $14.36 | 0 |
| 2021-06-23 | $11.80 | $14.36 | 0 |
| 2021-06-22 | $11.80 | $14.36 | 200 |
| 2021-06-21 | $11.80 | $14.36 | 0 |
| 2021-06-18 | $11.80 | $14.36 | 0 |
| 2021-06-17 | $11.80 | $14.36 | 0 |
| 2021-06-16 | $11.80 | $14.36 | 0 |
| 2021-06-15 | $11.80 | $14.36 | 0 |
| 2021-06-14 | $11.80 | $14.36 | 0 |
| 2021-06-11 | $11.80 | $14.36 | 0 |
| 2021-06-10 | $11.80 | $14.36 | 0 |
| 2021-06-09 | $11.80 | $14.36 | 0 |
| 2021-06-08 | $11.80 | $14.36 | 200 |
| 2021-06-07 | $12.26 | $14.92 | 0 |
| 2021-06-04 | $12.26 | $14.92 | 0 |
| 2021-06-03 | $12.26 | $14.92 | 0 |
| 2021-06-02 | $12.26 | $14.92 | 0 |
| 2021-06-01 | $12.26 | $14.92 | 0 |
| 2021-05-28 | $12.26 | $14.92 | 0 |
| 2021-05-27 | $12.26 | $14.92 | 0 |
| 2021-05-26 | $12.26 | $14.92 | 1,000 |
| 2021-05-25 | $12.47 | $15.18 | 0 |
| 2021-05-24 | $12.47 | $15.18 | 200 |
| 2021-05-21 | $11.41 | $13.89 | 0 |
| 2021-05-20 | $11.41 | $13.89 | 4,400 |
| 2021-05-19 | $11.38 | $13.85 | 0 |
| 2021-05-18 | $11.38 | $13.85 | 0 |
| 2021-05-17 | $11.38 | $13.85 | 0 |
| 2021-05-14 | $11.38 | $13.85 | 0 |
| 2021-05-13 | $11.38 | $13.85 | 0 |
| 2021-05-12 | $11.38 | $13.85 | 0 |
| 2021-05-11 | $11.38 | $13.85 | 200 |
| 2021-05-10 | $12.98 | $15.79 | 0 |
| 2021-05-07 | $12.98 | $15.79 | 800 |
| 2021-05-06 | $12.94 | $15.74 | 400 |
| 2021-05-05 | $11.98 | $14.58 | 200 |
| 2021-05-04 | $11.73 | $14.27 | 200 |
| 2021-05-03 | $12.35 | $15.03 | 0 |
| 2021-04-30 | $12.35 | $15.03 | 0 |
| 2021-04-29 | $12.35 | $15.03 | 0 |
| 2021-04-28 | $12.35 | $15.03 | 0 |
| 2021-04-27 | $12.35 | $15.03 | 0 |
| 2021-04-26 | $12.35 | $15.03 | 0 |
| 2021-04-23 | $12.35 | $15.03 | 0 |
| 2021-04-22 | $12.35 | $15.03 | 0 |
| 2021-04-21 | $12.35 | $15.03 | 0 |
| 2021-04-20 | $12.35 | $15.03 | 0 |
| 2021-04-19 | $12.35 | $15.03 | 600 |
| 2021-04-16 | $13.26 | $16.13 | 0 |
| 2021-04-15 | $13.26 | $16.13 | 0 |
| 2021-04-14 | $13.26 | $16.13 | 0 |
| 2021-04-13 | $13.26 | $16.13 | 0 |
| 2021-04-12 | $13.26 | $16.13 | 200 |
| 2021-04-09 | $13.52 | $16.46 | 200 |
| 2021-04-08 | $12.38 | $15.06 | 0 |
| 2021-04-07 | $12.38 | $15.06 | 0 |
| 2021-04-06 | $12.38 | $15.06 | 0 |
| 2021-04-05 | $12.38 | $15.06 | 0 |
| 2021-04-01 | $12.38 | $15.06 | 0 |
| 2021-03-31 | $12.38 | $15.06 | 200 |
| 2021-03-30 | $11.85 | $14.42 | 0 |
| 2021-03-29 | $11.85 | $14.18 | 0 |
| 2021-03-26 | $11.85 | $14.18 | 0 |
| 2021-03-25 | $11.85 | $14.18 | 0 |
| 2021-03-24 | $11.85 | $14.18 | 0 |
| 2021-03-23 | $11.85 | $14.18 | 0 |
| 2021-03-22 | $11.85 | $14.18 | 0 |
| 2021-03-19 | $11.85 | $14.18 | 0 |
| 2021-03-18 | $11.85 | $14.18 | 0 |
| 2021-03-17 | $11.85 | $14.18 | 0 |
| 2021-03-16 | $11.85 | $14.18 | 0 |
| 2021-03-15 | $11.85 | $14.18 | 0 |
| 2021-03-12 | $11.85 | $14.18 | 0 |
| 2021-03-11 | $11.85 | $14.18 | 400 |
| 2021-03-10 | $11.31 | $13.54 | 0 |
| 2021-03-09 | $11.31 | $13.54 | 0 |
| 2021-03-08 | $11.31 | $13.54 | 0 |
| 2021-03-05 | $11.31 | $13.54 | 2,600 |
| 2021-03-04 | $11.44 | $13.70 | 0 |
| 2021-03-03 | $11.44 | $13.70 | 600 |
| 2021-03-02 | $11.84 | $14.18 | 0 |
| 2021-03-01 | $11.84 | $14.18 | 0 |
| 2021-02-26 | $11.84 | $14.18 | 0 |
| 2021-02-25 | $11.84 | $14.18 | 0 |
| 2021-02-24 | $11.84 | $14.18 | 0 |
| 2021-02-23 | $11.84 | $14.18 | 0 |
| 2021-02-22 | $11.84 | $14.18 | 0 |
| 2021-02-19 | $11.84 | $14.18 | 0 |
| 2021-02-18 | $11.84 | $14.18 | 0 |
| 2021-02-17 | $11.84 | $14.18 | 0 |
| 2021-02-16 | $11.84 | $14.18 | 0 |
| 2021-02-12 | $11.84 | $14.18 | 0 |
| 2021-02-11 | $11.84 | $14.18 | 0 |
| 2021-02-10 | $11.84 | $14.18 | 2,000 |
| 2021-02-09 | $12.42 | $14.87 | 0 |
| 2021-02-08 | $12.42 | $14.87 | 800 |
| 2021-02-05 | $12.21 | $14.62 | 3,000 |
| 2021-02-04 | $12.21 | $14.62 | 0 |
| 2021-02-03 | $12.21 | $14.62 | 0 |
| 2021-02-02 | $12.21 | $14.62 | 200 |
| 2021-02-01 | $12.34 | $14.78 | 0 |
| 2021-01-29 | $12.34 | $14.78 | 0 |
| 2021-01-28 | $12.34 | $14.78 | 0 |
| 2021-01-27 | $12.34 | $14.78 | 0 |
| 2021-01-26 | $12.34 | $14.78 | 0 |
| 2021-01-25 | $12.34 | $14.78 | 200 |
| 2021-01-22 | $12.99 | $15.55 | 0 |
| 2021-01-21 | $12.99 | $15.55 | 0 |
| 2021-01-20 | $12.99 | $15.55 | 200 |
| 2021-01-19 | $13.25 | $15.87 | 0 |
| 2021-01-15 | $13.25 | $15.87 | 0 |
| 2021-01-14 | $13.25 | $15.87 | 0 |
| 2021-01-13 | $13.25 | $15.87 | 0 |
| 2021-01-12 | $13.25 | $15.87 | 0 |
| 2021-01-11 | $13.25 | $15.87 | 0 |
| 2021-01-08 | $13.25 | $15.87 | 200 |
| 2021-01-07 | $12.13 | $14.53 | 0 |
| 2021-01-06 | $12.13 | $14.53 | 0 |
| 2021-01-05 | $12.13 | $14.53 | 0 |
| 2021-01-04 | $12.13 | $14.53 | 0 |