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
- 2000-04-06 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 | $7.50 | $7.50 | 1,289,800 |
| 2021-12-30 | $7.81 | $7.81 | 1,436,400 |
| 2021-12-29 | $7.92 | $7.92 | 1,374,200 |
| 2021-12-28 | $8.11 | $8.11 | 857,300 |
| 2021-12-27 | $8.24 | $8.24 | 851,800 |
| 2021-12-23 | $8.58 | $8.58 | 787,300 |
| 2021-12-22 | $8.37 | $8.37 | 917,600 |
| 2021-12-21 | $8.28 | $8.28 | 1,008,100 |
| 2021-12-20 | $8.25 | $8.25 | 1,568,400 |
| 2021-12-17 | $8.17 | $8.17 | 2,465,900 |
| 2021-12-16 | $7.63 | $7.63 | 1,527,900 |
| 2021-12-15 | $7.75 | $7.75 | 1,638,000 |
| 2021-12-14 | $7.39 | $7.39 | 1,680,200 |
| 2021-12-13 | $7.29 | $7.29 | 2,974,600 |
| 2021-12-10 | $7.73 | $7.73 | 1,391,900 |
| 2021-12-09 | $8.14 | $8.14 | 1,179,100 |
| 2021-12-08 | $8.72 | $8.72 | 1,088,700 |
| 2021-12-07 | $8.47 | $8.47 | 1,796,500 |
| 2021-12-06 | $8.21 | $8.21 | 1,076,000 |
| 2021-12-03 | $8.10 | $8.10 | 1,357,600 |
| 2021-12-02 | $8.45 | $8.45 | 1,573,100 |
| 2021-12-01 | $8.01 | $8.01 | 1,777,800 |
| 2021-11-30 | $8.29 | $8.29 | 2,372,000 |
| 2021-11-29 | $8.22 | $8.22 | 1,086,700 |
| 2021-11-26 | $8.45 | $8.45 | 999,800 |
| 2021-11-24 | $8.94 | $8.94 | 1,723,700 |
| 2021-11-23 | $8.93 | $8.93 | 1,125,900 |
| 2021-11-22 | $8.92 | $8.92 | 1,186,500 |
| 2021-11-19 | $9.07 | $9.07 | 1,175,400 |
| 2021-11-18 | $9.32 | $9.32 | 1,574,000 |
| 2021-11-17 | $9.52 | $9.52 | 871,000 |
| 2021-11-16 | $9.80 | $9.80 | 678,100 |
| 2021-11-15 | $9.82 | $9.82 | 845,900 |
| 2021-11-12 | $10.15 | $10.15 | 1,054,900 |
| 2021-11-11 | $10.04 | $10.04 | 1,258,400 |
| 2021-11-10 | $10.10 | $10.10 | 1,249,000 |
| 2021-11-09 | $10.44 | $10.44 | 935,700 |
| 2021-11-08 | $10.56 | $10.56 | 1,635,400 |
| 2021-11-05 | $10.97 | $10.97 | 1,949,800 |
| 2021-11-04 | $10.89 | $10.89 | 8,702,400 |
| 2021-11-03 | $9.14 | $9.14 | 1,668,800 |
| 2021-11-02 | $8.77 | $8.77 | 3,380,500 |
| 2021-11-01 | $8.66 | $8.66 | 1,162,100 |
| 2021-10-29 | $8.12 | $8.12 | 767,700 |
| 2021-10-28 | $8.33 | $8.33 | 1,653,000 |
| 2021-10-27 | $7.98 | $7.98 | 764,200 |
| 2021-10-26 | $8.10 | $8.10 | 1,002,100 |
| 2021-10-25 | $8.13 | $8.13 | 994,700 |
| 2021-10-22 | $8.32 | $8.32 | 860,900 |
| 2021-10-21 | $8.32 | $8.32 | 690,500 |
| 2021-10-20 | $8.23 | $8.23 | 728,900 |
| 2021-10-19 | $8.52 | $8.52 | 569,300 |
| 2021-10-18 | $8.55 | $8.55 | 815,000 |
| 2021-10-15 | $8.75 | $8.75 | 793,200 |
| 2021-10-14 | $8.88 | $8.88 | 675,700 |
| 2021-10-13 | $8.83 | $8.83 | 637,800 |
| 2021-10-12 | $8.71 | $8.71 | 1,233,600 |
| 2021-10-11 | $8.79 | $8.79 | 821,600 |
| 2021-10-08 | $8.77 | $8.77 | 433,000 |
| 2021-10-07 | $8.86 | $8.86 | 541,900 |
| 2021-10-06 | $8.72 | $8.72 | 632,700 |
| 2021-10-05 | $8.85 | $8.85 | 725,800 |
| 2021-10-04 | $8.81 | $8.81 | 781,900 |
| 2021-10-01 | $9.26 | $9.26 | 975,600 |
| 2021-09-30 | $9.01 | $9.01 | 942,800 |
| 2021-09-29 | $9.12 | $9.12 | 1,309,600 |
| 2021-09-28 | $9.48 | $9.48 | 723,500 |
| 2021-09-27 | $9.80 | $9.80 | 779,000 |
| 2021-09-24 | $9.60 | $9.60 | 676,600 |
| 2021-09-23 | $9.83 | $9.83 | 725,700 |
| 2021-09-22 | $9.60 | $9.60 | 714,300 |
| 2021-09-21 | $9.54 | $9.54 | 873,400 |
| 2021-09-20 | $9.28 | $9.28 | 914,700 |
| 2021-09-17 | $9.55 | $9.55 | 2,226,600 |
| 2021-09-16 | $9.23 | $9.23 | 899,900 |
| 2021-09-15 | $9.16 | $9.16 | 707,000 |
| 2021-09-14 | $9.14 | $9.14 | 771,200 |
| 2021-09-13 | $9.52 | $9.52 | 748,500 |
| 2021-09-10 | $9.66 | $9.66 | 539,500 |
| 2021-09-09 | $9.95 | $9.95 | 1,085,000 |
| 2021-09-08 | $9.82 | $9.82 | 1,042,600 |
| 2021-09-07 | $10.03 | $10.03 | 778,000 |
| 2021-09-03 | $10.08 | $10.08 | 899,000 |
| 2021-09-02 | $10.34 | $10.34 | 636,700 |
| 2021-09-01 | $10.22 | $10.22 | 1,117,700 |
| 2021-08-31 | $9.91 | $9.91 | 1,924,300 |
| 2021-08-30 | $9.88 | $9.88 | 1,007,600 |
| 2021-08-27 | $9.99 | $9.99 | 927,600 |
| 2021-08-26 | $9.66 | $9.66 | 965,200 |
| 2021-08-25 | $9.87 | $9.87 | 1,397,600 |
| 2021-08-24 | $9.81 | $9.81 | 607,300 |
| 2021-08-23 | $9.94 | $9.94 | 982,400 |
| 2021-08-20 | $9.36 | $9.36 | 875,100 |
| 2021-08-19 | $9.01 | $9.01 | 802,700 |
| 2021-08-18 | $9.42 | $9.42 | 640,800 |
| 2021-08-17 | $9.69 | $9.69 | 816,300 |
| 2021-08-16 | $9.53 | $9.53 | 839,600 |
| 2021-08-13 | $10.05 | $10.05 | 792,700 |
| 2021-08-12 | $10.21 | $10.21 | 555,600 |
| 2021-08-11 | $10.13 | $10.13 | 561,700 |
| 2021-08-10 | $10.12 | $10.12 | 939,400 |
| 2021-08-09 | $9.90 | $9.90 | 674,000 |
| 2021-08-06 | $9.76 | $9.76 | 1,507,100 |
| 2021-08-05 | $9.97 | $9.97 | 920,800 |
| 2021-08-04 | $9.46 | $9.46 | 787,700 |
| 2021-08-03 | $9.58 | $9.58 | 570,600 |
| 2021-08-02 | $9.63 | $9.63 | 525,800 |
| 2021-07-30 | $9.58 | $9.58 | 621,300 |
| 2021-07-29 | $9.72 | $9.72 | 602,200 |
| 2021-07-28 | $9.95 | $9.95 | 688,400 |
| 2021-07-27 | $9.60 | $9.60 | 775,000 |
| 2021-07-26 | $9.67 | $9.67 | 647,700 |
| 2021-07-23 | $9.94 | $9.94 | 450,000 |
| 2021-07-22 | $10.16 | $10.16 | 1,133,700 |
| 2021-07-21 | $10.38 | $10.38 | 1,564,200 |
| 2021-07-20 | $10.17 | $10.17 | 1,021,500 |
| 2021-07-19 | $9.81 | $9.81 | 653,300 |
| 2021-07-16 | $9.82 | $9.82 | 508,400 |
| 2021-07-15 | $9.83 | $9.83 | 852,400 |
| 2021-07-14 | $9.83 | $9.83 | 1,164,900 |
| 2021-07-13 | $10.14 | $10.14 | 1,294,300 |
| 2021-07-12 | $10.19 | $10.19 | 898,000 |
| 2021-07-09 | $10.64 | $10.64 | 603,000 |
| 2021-07-08 | $10.53 | $10.53 | 1,103,600 |
| 2021-07-07 | $10.88 | $10.88 | 799,600 |
| 2021-07-06 | $11.25 | $11.25 | 893,500 |
| 2021-07-02 | $11.71 | $11.71 | 905,500 |
| 2021-07-01 | $12.01 | $12.01 | 1,087,800 |
| 2021-06-30 | $11.97 | $11.97 | 2,061,300 |
| 2021-06-29 | $11.72 | $11.72 | 823,200 |
| 2021-06-28 | $12.15 | $12.15 | 2,030,900 |
| 2021-06-25 | $12.02 | $12.02 | 2,407,900 |
| 2021-06-24 | $11.80 | $11.80 | 816,600 |
| 2021-06-23 | $11.62 | $11.62 | 865,600 |
| 2021-06-22 | $11.45 | $11.45 | 1,064,500 |
| 2021-06-21 | $11.57 | $11.57 | 787,100 |
| 2021-06-18 | $11.34 | $11.34 | 2,881,100 |
| 2021-06-17 | $11.45 | $11.45 | 668,300 |
| 2021-06-16 | $11.26 | $11.26 | 749,000 |
| 2021-06-15 | $11.27 | $11.27 | 1,009,600 |
| 2021-06-14 | $11.75 | $11.75 | 1,027,500 |
| 2021-06-11 | $11.76 | $11.76 | 564,200 |
| 2021-06-10 | $11.76 | $11.76 | 589,000 |
| 2021-06-09 | $11.53 | $11.53 | 773,900 |
| 2021-06-08 | $11.56 | $11.56 | 673,600 |
| 2021-06-07 | $11.40 | $11.40 | 1,289,900 |
| 2021-06-04 | $10.89 | $10.89 | 757,100 |
| 2021-06-03 | $10.77 | $10.77 | 691,200 |
| 2021-06-02 | $10.86 | $10.86 | 1,103,100 |
| 2021-06-01 | $10.71 | $10.71 | 775,400 |
| 2021-05-28 | $10.78 | $10.78 | 775,900 |
| 2021-05-27 | $10.84 | $10.84 | 731,500 |
| 2021-05-26 | $10.79 | $10.79 | 605,500 |
| 2021-05-25 | $10.43 | $10.43 | 647,400 |
| 2021-05-24 | $10.68 | $10.68 | 495,400 |
| 2021-05-21 | $10.82 | $10.82 | 524,700 |
| 2021-05-20 | $10.94 | $10.94 | 625,700 |
| 2021-05-19 | $10.61 | $10.61 | 612,900 |
| 2021-05-18 | $10.82 | $10.82 | 695,700 |
| 2021-05-17 | $10.89 | $10.89 | 685,600 |
| 2021-05-14 | $10.85 | $10.85 | 850,300 |
| 2021-05-13 | $10.40 | $10.40 | 1,026,500 |
| 2021-05-12 | $10.47 | $10.47 | 1,211,800 |
| 2021-05-11 | $10.65 | $10.65 | 1,348,200 |
| 2021-05-10 | $10.17 | $10.17 | 1,017,500 |
| 2021-05-07 | $10.54 | $10.54 | 916,600 |
| 2021-05-06 | $10.40 | $10.40 | 1,547,000 |
| 2021-05-05 | $10.39 | $10.39 | 1,504,200 |
| 2021-05-04 | $11.36 | $11.36 | 1,168,100 |
| 2021-05-03 | $11.63 | $11.63 | 782,400 |
| 2021-04-30 | $11.78 | $11.78 | 714,400 |
| 2021-04-29 | $11.90 | $11.90 | 812,000 |
| 2021-04-28 | $12.33 | $12.33 | 925,000 |
| 2021-04-27 | $12.07 | $12.07 | 821,900 |
| 2021-04-26 | $12.36 | $12.36 | 1,063,900 |
| 2021-04-23 | $11.71 | $11.71 | 907,700 |
| 2021-04-22 | $11.85 | $11.85 | 982,100 |
| 2021-04-21 | $11.87 | $11.87 | 850,500 |
| 2021-04-20 | $11.53 | $11.53 | 744,500 |
| 2021-04-19 | $11.31 | $11.31 | 1,757,400 |
| 2021-04-16 | $11.48 | $11.48 | 862,800 |
| 2021-04-15 | $11.77 | $11.77 | 894,400 |
| 2021-04-14 | $11.64 | $11.64 | 996,800 |
| 2021-04-13 | $11.28 | $11.28 | 1,093,700 |
| 2021-04-12 | $11.06 | $11.06 | 1,378,300 |
| 2021-04-09 | $11.02 | $11.02 | 895,500 |
| 2021-04-08 | $11.25 | $11.25 | 1,544,100 |
| 2021-04-07 | $11.24 | $11.24 | 1,846,300 |
| 2021-04-06 | $11.85 | $11.85 | 987,200 |
| 2021-04-05 | $12.64 | $12.64 | 928,000 |
| 2021-04-01 | $12.28 | $12.28 | 1,101,900 |
| 2021-03-31 | $12.53 | $12.53 | 1,150,700 |
| 2021-03-30 | $11.67 | $11.67 | 730,200 |
| 2021-03-29 | $11.59 | $11.59 | 1,059,700 |
| 2021-03-26 | $12.00 | $12.00 | 1,121,500 |
| 2021-03-25 | $12.27 | $12.27 | 1,512,900 |
| 2021-03-24 | $11.56 | $11.56 | 2,386,100 |
| 2021-03-23 | $12.59 | $12.59 | 1,886,600 |
| 2021-03-22 | $13.59 | $13.59 | 1,960,100 |
| 2021-03-19 | $13.23 | $13.23 | 4,287,700 |
| 2021-03-18 | $11.86 | $11.86 | 2,132,400 |
| 2021-03-17 | $11.86 | $11.86 | 1,831,400 |
| 2021-03-16 | $11.48 | $11.48 | 1,322,100 |
| 2021-03-15 | $11.83 | $11.83 | 927,500 |
| 2021-03-12 | $11.54 | $11.54 | 775,600 |
| 2021-03-11 | $11.64 | $11.64 | 1,110,500 |
| 2021-03-10 | $11.40 | $11.40 | 1,047,500 |
| 2021-03-09 | $11.52 | $11.52 | 1,418,700 |
| 2021-03-08 | $10.88 | $10.88 | 1,091,200 |
| 2021-03-05 | $11.36 | $11.36 | 1,845,900 |
| 2021-03-04 | $11.23 | $11.23 | 1,780,800 |
| 2021-03-03 | $11.20 | $11.20 | 1,169,500 |
| 2021-03-02 | $11.63 | $11.63 | 1,298,000 |
| 2021-03-01 | $11.99 | $11.99 | 1,580,400 |
| 2021-02-26 | $11.49 | $11.49 | 3,345,500 |
| 2021-02-25 | $11.19 | $11.19 | 2,204,200 |
| 2021-02-24 | $12.52 | $12.52 | 1,085,600 |
| 2021-02-23 | $12.33 | $12.33 | 1,831,500 |
| 2021-02-22 | $12.62 | $12.62 | 1,307,600 |
| 2021-02-19 | $13.21 | $13.21 | 1,308,900 |
| 2021-02-18 | $13.42 | $13.42 | 1,250,300 |
| 2021-02-17 | $13.45 | $13.45 | 1,196,000 |
| 2021-02-16 | $13.51 | $13.51 | 1,845,900 |
| 2021-02-12 | $13.68 | $13.68 | 1,108,600 |
| 2021-02-11 | $13.86 | $13.86 | 1,024,100 |
| 2021-02-10 | $14.04 | $14.04 | 1,308,600 |
| 2021-02-09 | $14.59 | $14.59 | 1,116,600 |
| 2021-02-08 | $15.32 | $15.32 | 1,857,100 |
| 2021-02-05 | $14.64 | $14.64 | 1,155,900 |
| 2021-02-04 | $14.19 | $14.19 | 1,332,300 |
| 2021-02-03 | $13.88 | $13.88 | 1,345,900 |
| 2021-02-02 | $14.11 | $14.11 | 2,135,100 |
| 2021-02-01 | $14.08 | $14.08 | 1,799,000 |
| 2021-01-29 | $13.66 | $13.66 | 2,184,700 |
| 2021-01-28 | $14.19 | $14.19 | 2,140,400 |
| 2021-01-27 | $14.07 | $14.07 | 2,220,900 |
| 2021-01-26 | $14.40 | $14.40 | 1,096,400 |
| 2021-01-25 | $15.05 | $15.05 | 1,474,800 |
| 2021-01-22 | $14.95 | $14.95 | 1,225,600 |
| 2021-01-21 | $14.49 | $14.49 | 2,067,400 |
| 2021-01-20 | $15.42 | $15.42 | 1,391,900 |
| 2021-01-19 | $15.55 | $15.55 | 1,511,100 |
| 2021-01-15 | $15.75 | $15.75 | 1,130,200 |
| 2021-01-14 | $16.19 | $16.19 | 1,844,500 |
| 2021-01-13 | $15.50 | $15.50 | 1,016,900 |
| 2021-01-12 | $15.76 | $15.76 | 1,379,900 |
| 2021-01-11 | $16.21 | $16.21 | 1,181,600 |
| 2021-01-08 | $16.98 | $16.98 | 1,763,800 |
| 2021-01-07 | $17.05 | $17.05 | 1,826,200 |
| 2021-01-06 | $16.24 | $16.24 | 1,920,300 |
| 2021-01-05 | $16.01 | $16.01 | 1,356,300 |
| 2021-01-04 | $15.92 | $15.92 | 1,822,700 |