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
- 2014-06-17 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 | $10.72 | $13.86 | 3,200 |
| 2021-12-30 | $10.66 | $13.78 | 14,200 |
| 2021-12-29 | $10.66 | $13.69 | 15,400 |
| 2021-12-28 | $10.85 | $13.93 | 7,200 |
| 2021-12-27 | $10.53 | $13.52 | 5,900 |
| 2021-12-23 | $10.48 | $13.46 | 32,400 |
| 2021-12-22 | $10.60 | $13.61 | 12,500 |
| 2021-12-21 | $10.46 | $13.43 | 6,200 |
| 2021-12-20 | $10.15 | $13.03 | 41,000 |
| 2021-12-17 | $10.27 | $13.19 | 11,800 |
| 2021-12-16 | $10.49 | $13.47 | 9,400 |
| 2021-12-15 | $10.30 | $13.23 | 3,200 |
| 2021-12-14 | $10.40 | $13.35 | 4,800 |
| 2021-12-13 | $10.60 | $13.61 | 3,600 |
| 2021-12-10 | $10.94 | $14.05 | 3,400 |
| 2021-12-09 | $10.99 | $14.12 | 2,800 |
| 2021-12-08 | $11.05 | $14.19 | 3,500 |
| 2021-12-07 | $11.08 | $14.23 | 21,200 |
| 2021-12-06 | $10.80 | $13.87 | 4,100 |
| 2021-12-03 | $10.61 | $13.62 | 7,300 |
| 2021-12-02 | $10.53 | $13.52 | 34,300 |
| 2021-12-01 | $10.54 | $13.54 | 8,000 |
| 2021-11-30 | $10.96 | $14.07 | 17,200 |
| 2021-11-29 | $10.95 | $14.06 | 2,500 |
| 2021-11-26 | $10.95 | $14.06 | 27,900 |
| 2021-11-24 | $11.67 | $14.98 | 6,100 |
| 2021-11-23 | $11.59 | $14.88 | 21,400 |
| 2021-11-22 | $11.36 | $14.58 | 15,700 |
| 2021-11-19 | $11.38 | $14.61 | 18,600 |
| 2021-11-18 | $11.92 | $15.31 | 5,500 |
| 2021-11-17 | $12.19 | $15.65 | 10,100 |
| 2021-11-16 | $12.58 | $16.15 | 7,600 |
| 2021-11-15 | $12.42 | $15.95 | 7,000 |
| 2021-11-12 | $12.33 | $15.83 | 6,200 |
| 2021-11-11 | $12.29 | $15.78 | 2,500 |
| 2021-11-10 | $12.26 | $15.74 | 18,300 |
| 2021-11-09 | $12.64 | $16.23 | 40,800 |
| 2021-11-08 | $12.53 | $16.09 | 25,900 |
| 2021-11-05 | $12.13 | $15.57 | 2,900 |
| 2021-11-04 | $12.00 | $15.41 | 7,900 |
| 2021-11-03 | $12.16 | $15.61 | 11,900 |
| 2021-11-02 | $12.25 | $15.73 | 2,500 |
| 2021-11-01 | $12.49 | $16.04 | 10,700 |
| 2021-10-29 | $12.31 | $15.81 | 8,600 |
| 2021-10-28 | $12.64 | $16.23 | 7,600 |
| 2021-10-27 | $12.67 | $16.27 | 36,800 |
| 2021-10-26 | $12.99 | $16.68 | 12,900 |
| 2021-10-25 | $12.97 | $16.66 | 6,800 |
| 2021-10-22 | $12.75 | $16.37 | 12,000 |
| 2021-10-21 | $12.52 | $16.08 | 16,100 |
| 2021-10-20 | $12.79 | $16.43 | 9,400 |
| 2021-10-19 | $12.46 | $15.99 | 5,700 |
| 2021-10-18 | $12.44 | $15.97 | 9,000 |
| 2021-10-15 | $12.50 | $16.05 | 16,000 |
| 2021-10-14 | $12.37 | $15.88 | 8,300 |
| 2021-10-13 | $11.91 | $15.29 | 4,200 |
| 2021-10-12 | $12.10 | $15.54 | 5,300 |
| 2021-10-11 | $12.50 | $16.05 | 18,300 |
| 2021-10-08 | $12.15 | $15.60 | 40,400 |
| 2021-10-07 | $11.99 | $15.40 | 40,900 |
| 2021-10-06 | $11.38 | $14.61 | 8,500 |
| 2021-10-05 | $11.45 | $14.70 | 7,700 |
| 2021-10-04 | $11.13 | $14.29 | 2,700 |
| 2021-10-01 | $10.86 | $13.95 | 1,400 |
| 2021-09-30 | $10.66 | $13.69 | 5,800 |
| 2021-09-29 | $10.76 | $13.82 | 7,700 |
| 2021-09-28 | $10.80 | $13.87 | 40,500 |
| 2021-09-27 | $11.19 | $14.28 | 5,500 |
| 2021-09-24 | $10.86 | $13.85 | 3,800 |
| 2021-09-23 | $10.73 | $13.69 | 10,000 |
| 2021-09-22 | $10.59 | $13.51 | 2,000 |
| 2021-09-21 | $10.31 | $13.16 | 5,800 |
| 2021-09-20 | $10.40 | $13.27 | 6,700 |
| 2021-09-17 | $10.83 | $13.81 | 2,300 |
| 2021-09-16 | $11.15 | $14.23 | 1,100 |
| 2021-09-15 | $11.06 | $14.11 | 3,000 |
| 2021-09-14 | $10.68 | $13.63 | 2,400 |
| 2021-09-13 | $10.71 | $13.66 | 9,100 |
| 2021-09-10 | $10.55 | $13.46 | 4,800 |
| 2021-09-09 | $10.21 | $13.03 | 5,500 |
| 2021-09-08 | $10.65 | $13.59 | 4,600 |
| 2021-09-07 | $10.86 | $13.85 | 6,400 |
| 2021-09-03 | $11.01 | $14.05 | 6,600 |
| 2021-09-02 | $11.08 | $14.14 | 11,700 |
| 2021-09-01 | $10.85 | $13.85 | 3,500 |
| 2021-08-31 | $10.90 | $13.91 | 3,400 |
| 2021-08-30 | $10.96 | $13.99 | 1,700 |
| 2021-08-27 | $11.01 | $14.05 | 3,400 |
| 2021-08-26 | $10.94 | $13.96 | 5,300 |
| 2021-08-25 | $10.99 | $14.03 | 3,300 |
| 2021-08-24 | $11.04 | $14.08 | 2,900 |
| 2021-08-23 | $10.79 | $13.77 | 3,200 |
| 2021-08-20 | $10.33 | $13.17 | 8,300 |
| 2021-08-19 | $10.25 | $13.08 | 4,600 |
| 2021-08-18 | $10.85 | $13.84 | 5,200 |
| 2021-08-17 | $10.75 | $13.71 | 1,200 |
| 2021-08-16 | $10.83 | $13.81 | 9,100 |
| 2021-08-13 | $11.03 | $14.08 | 3,900 |
| 2021-08-12 | $11.29 | $14.41 | 1,300 |
| 2021-08-11 | $11.44 | $14.60 | 12,200 |
| 2021-08-10 | $11.20 | $14.29 | 4,900 |
| 2021-08-09 | $10.91 | $13.92 | 5,300 |
| 2021-08-06 | $10.83 | $13.82 | 3,000 |
| 2021-08-05 | $10.93 | $13.94 | 1,700 |
| 2021-08-04 | $10.75 | $13.72 | 3,600 |
| 2021-08-03 | $11.28 | $14.40 | 3,400 |
| 2021-08-02 | $11.55 | $14.74 | 300 |
| 2021-07-30 | $11.41 | $14.56 | 4,600 |
| 2021-07-29 | $11.27 | $14.38 | 2,300 |
| 2021-07-28 | $11.04 | $14.09 | 3,700 |
| 2021-07-27 | $10.89 | $13.90 | 6,400 |
| 2021-07-26 | $11.05 | $14.10 | 4,400 |
| 2021-07-23 | $11.14 | $14.22 | 2,500 |
| 2021-07-22 | $11.15 | $14.23 | 2,000 |
| 2021-07-21 | $11.14 | $14.22 | 5,900 |
| 2021-07-20 | $10.81 | $13.79 | 10,600 |
| 2021-07-19 | $10.44 | $13.32 | 8,800 |
| 2021-07-16 | $10.79 | $13.77 | 48,900 |
| 2021-07-15 | $11.03 | $14.07 | 11,200 |
| 2021-07-14 | $11.20 | $14.29 | 3,200 |
| 2021-07-13 | $11.56 | $14.76 | 3,800 |
| 2021-07-12 | $11.75 | $15.00 | 3,100 |
| 2021-07-09 | $11.63 | $14.84 | 4,900 |
| 2021-07-08 | $11.54 | $14.72 | 4,100 |
| 2021-07-07 | $11.65 | $14.87 | 4,400 |
| 2021-07-06 | $11.93 | $15.23 | 8,800 |
| 2021-07-02 | $12.17 | $15.52 | 3,400 |
| 2021-07-01 | $11.30 | $14.42 | 1,700 |
| 2021-06-30 | $12.15 | $15.50 | 11,000 |
| 2021-06-29 | $12.13 | $15.47 | 6,200 |
| 2021-06-28 | $12.37 | $15.71 | 6,100 |
| 2021-06-25 | $12.75 | $16.19 | 8,800 |
| 2021-06-24 | $12.56 | $15.96 | 6,800 |
| 2021-06-23 | $12.25 | $15.56 | 6,000 |
| 2021-06-22 | $11.86 | $15.06 | 8,500 |
| 2021-06-21 | $11.66 | $14.82 | 7,500 |
| 2021-06-18 | $11.10 | $14.10 | 4,300 |
| 2021-06-17 | $11.10 | $14.10 | 5,900 |
| 2021-06-16 | $11.71 | $14.87 | 2,900 |
| 2021-06-15 | $11.90 | $15.12 | 5,300 |
| 2021-06-14 | $11.32 | $14.38 | 7,200 |
| 2021-06-11 | $11.15 | $14.16 | 3,200 |
| 2021-06-10 | $11.09 | $14.09 | 5,000 |
| 2021-06-09 | $11.08 | $14.08 | 3,900 |
| 2021-06-08 | $11.10 | $14.11 | 3,100 |
| 2021-06-07 | $11.20 | $14.23 | 2,500 |
| 2021-06-04 | $11.44 | $14.53 | 8,400 |
| 2021-06-03 | $11.65 | $14.79 | 9,000 |
| 2021-06-02 | $11.62 | $14.76 | 24,800 |
| 2021-06-01 | $11.57 | $14.70 | 41,900 |
| 2021-05-28 | $10.80 | $13.72 | 38,200 |
| 2021-05-27 | $11.11 | $14.11 | 16,400 |
| 2021-05-26 | $10.99 | $13.96 | 2,600 |
| 2021-05-25 | $11.02 | $14.01 | 6,100 |
| 2021-05-24 | $11.10 | $14.10 | 0 |
| 2021-05-21 | $11.10 | $14.10 | 3,200 |
| 2021-05-20 | $11.07 | $14.06 | 1,600 |
| 2021-05-19 | $11.09 | $14.09 | 4,500 |
| 2021-05-18 | $11.43 | $14.52 | 1,600 |
| 2021-05-17 | $11.70 | $14.86 | 3,200 |
| 2021-05-14 | $11.25 | $14.29 | 900 |
| 2021-05-13 | $10.88 | $13.82 | 1,100 |
| 2021-05-12 | $11.25 | $14.29 | 24,300 |
| 2021-05-11 | $11.05 | $14.04 | 100,900 |
| 2021-05-10 | $11.31 | $14.37 | 2,000 |
| 2021-05-07 | $11.25 | $14.29 | 15,700 |
| 2021-05-06 | $11.04 | $14.03 | 5,400 |
| 2021-05-05 | $11.01 | $13.99 | 14,200 |
| 2021-05-04 | $10.98 | $13.95 | 4,300 |
| 2021-05-03 | $10.90 | $13.85 | 46,900 |
| 2021-04-30 | $10.75 | $13.65 | 2,000 |
| 2021-04-29 | $10.84 | $13.78 | 4,100 |
| 2021-04-28 | $10.79 | $13.71 | 4,200 |
| 2021-04-27 | $10.46 | $13.29 | 4,000 |
| 2021-04-26 | $10.40 | $13.21 | 13,700 |
| 2021-04-23 | $10.11 | $12.84 | 1,100 |
| 2021-04-22 | $10.15 | $12.90 | 5,900 |
| 2021-04-21 | $10.33 | $13.12 | 2,700 |
| 2021-04-20 | $10.32 | $13.11 | 164,600 |
| 2021-04-19 | $11.11 | $14.12 | 900 |
| 2021-04-16 | $11.15 | $14.17 | 8,700 |
| 2021-04-15 | $11.39 | $14.47 | 2,600 |
| 2021-04-14 | $11.25 | $14.29 | 4,500 |
| 2021-04-13 | $11.10 | $14.10 | 3,200 |
| 2021-04-12 | $11.06 | $14.05 | 2,000 |
| 2021-04-09 | $11.06 | $14.05 | 6,700 |
| 2021-04-08 | $11.05 | $14.04 | 5,400 |
| 2021-04-07 | $10.99 | $13.97 | 10,800 |
| 2021-04-06 | $11.07 | $14.06 | 5,500 |
| 2021-04-05 | $11.00 | $13.98 | 3,400 |
| 2021-04-01 | $10.95 | $13.91 | 6,000 |
| 2021-03-31 | $10.79 | $13.71 | 15,000 |
| 2021-03-30 | $10.76 | $13.67 | 13,000 |
| 2021-03-29 | $10.85 | $13.71 | 108,200 |
| 2021-03-26 | $10.88 | $13.76 | 91,400 |
| 2021-03-25 | $10.75 | $13.59 | 25,100 |
| 2021-03-24 | $10.92 | $13.80 | 9,200 |
| 2021-03-23 | $10.84 | $13.71 | 109,200 |
| 2021-03-22 | $11.10 | $14.03 | 16,200 |
| 2021-03-19 | $11.13 | $14.07 | 5,100 |
| 2021-03-18 | $10.86 | $13.73 | 6,400 |
| 2021-03-17 | $11.20 | $14.17 | 23,900 |
| 2021-03-16 | $11.27 | $14.25 | 13,400 |
| 2021-03-15 | $11.33 | $14.33 | 2,300 |
| 2021-03-12 | $11.63 | $14.70 | 2,300 |
| 2021-03-11 | $11.59 | $14.65 | 3,200 |
| 2021-03-10 | $11.32 | $14.32 | 3,100 |
| 2021-03-09 | $10.97 | $13.87 | 4,000 |
| 2021-03-08 | $10.89 | $13.77 | 3,500 |
| 2021-03-05 | $10.81 | $13.67 | 4,800 |
| 2021-03-04 | $10.54 | $13.32 | 32,800 |
| 2021-03-03 | $10.53 | $13.32 | 9,600 |
| 2021-03-02 | $10.21 | $12.91 | 1,100 |
| 2021-03-01 | $10.27 | $12.99 | 7,000 |
| 2021-02-26 | $10.14 | $12.82 | 15,300 |
| 2021-02-25 | $10.46 | $13.23 | 14,600 |
| 2021-02-24 | $10.69 | $13.52 | 800 |
| 2021-02-23 | $10.18 | $12.87 | 300 |
| 2021-02-22 | $10.19 | $12.88 | 5,800 |
| 2021-02-19 | $9.74 | $12.31 | 8,500 |
| 2021-02-18 | $10.03 | $12.68 | 800 |
| 2021-02-17 | $10.07 | $12.73 | 1,500 |
| 2021-02-16 | $10.08 | $12.75 | 3,600 |
| 2021-02-12 | $9.64 | $12.19 | 6,100 |
| 2021-02-11 | $9.01 | $11.39 | 9,300 |
| 2021-02-10 | $9.23 | $11.66 | 6,000 |
| 2021-02-09 | $8.93 | $11.29 | 15,000 |
| 2021-02-08 | $9.38 | $11.86 | 5,100 |
| 2021-02-05 | $8.81 | $11.14 | 2,000 |
| 2021-02-04 | $8.70 | $11.01 | 1,800 |
| 2021-02-03 | $8.57 | $10.84 | 2,300 |
| 2021-02-02 | $8.49 | $10.74 | 1,000 |
| 2021-02-01 | $8.58 | $10.85 | 38,900 |
| 2021-01-29 | $8.30 | $10.49 | 7,100 |
| 2021-01-28 | $8.28 | $10.47 | 5,900 |
| 2021-01-27 | $8.25 | $10.43 | 12,800 |
| 2021-01-26 | $8.11 | $10.25 | 13,800 |
| 2021-01-25 | $8.41 | $10.63 | 18,300 |
| 2021-01-22 | $8.36 | $10.57 | 3,800 |
| 2021-01-21 | $8.64 | $10.92 | 2,300 |
| 2021-01-20 | $9.00 | $11.38 | 5,700 |
| 2021-01-19 | $8.90 | $11.25 | 2,300 |
| 2021-01-15 | $8.66 | $10.95 | 2,600 |
| 2021-01-14 | $9.07 | $11.47 | 4,500 |
| 2021-01-13 | $8.66 | $10.95 | 9,300 |
| 2021-01-12 | $8.71 | $11.01 | 13,700 |
| 2021-01-11 | $8.51 | $10.76 | 100 |
| 2021-01-08 | $8.51 | $10.76 | 13,600 |
| 2021-01-07 | $8.50 | $10.75 | 12,800 |
| 2021-01-06 | $8.43 | $10.65 | 51,600 |
| 2021-01-05 | $8.50 | $10.75 | 4,200 |
| 2021-01-04 | $7.91 | $10.00 | 7,700 |