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
- 2018-02-16 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 | $13.00 | $14.16 | 100 |
| 2021-12-30 | $13.00 | $14.16 | 1,200 |
| 2021-12-29 | $13.20 | $14.38 | 2,700 |
| 2021-12-28 | $13.20 | $14.38 | 0 |
| 2021-12-27 | $13.20 | $14.38 | 0 |
| 2021-12-23 | $13.20 | $14.38 | 4,100 |
| 2021-12-22 | $13.19 | $14.37 | 1,400 |
| 2021-12-21 | $13.20 | $14.38 | 0 |
| 2021-12-20 | $13.20 | $14.38 | 0 |
| 2021-12-17 | $13.20 | $14.38 | 100 |
| 2021-12-16 | $13.20 | $14.38 | 1,000 |
| 2021-12-15 | $13.20 | $14.38 | 0 |
| 2021-12-14 | $13.20 | $14.38 | 3,100 |
| 2021-12-13 | $13.15 | $14.32 | 8,700 |
| 2021-12-10 | $13.50 | $14.70 | 1,100 |
| 2021-12-09 | $13.27 | $14.45 | 0 |
| 2021-12-08 | $13.27 | $14.45 | 0 |
| 2021-12-07 | $13.27 | $14.45 | 0 |
| 2021-12-06 | $13.27 | $14.45 | 0 |
| 2021-12-03 | $13.27 | $14.45 | 0 |
| 2021-12-02 | $13.27 | $14.45 | 0 |
| 2021-12-01 | $13.27 | $14.45 | 200 |
| 2021-11-30 | $13.48 | $14.68 | 1,200 |
| 2021-11-29 | $13.35 | $14.54 | 2,500 |
| 2021-11-26 | $13.89 | $15.13 | 8,000 |
| 2021-11-24 | $13.40 | $14.60 | 0 |
| 2021-11-23 | $13.40 | $14.60 | 385,900 |
| 2021-11-22 | $13.80 | $15.03 | 2,500 |
| 2021-11-19 | $13.45 | $14.65 | 4,400 |
| 2021-11-18 | $13.09 | $14.26 | 0 |
| 2021-11-17 | $13.09 | $14.26 | 200 |
| 2021-11-16 | $13.09 | $14.26 | 200 |
| 2021-11-15 | $13.02 | $14.18 | 400 |
| 2021-11-12 | $13.02 | $14.18 | 4,200 |
| 2021-11-11 | $13.00 | $14.16 | 400 |
| 2021-11-10 | $13.00 | $14.16 | 2,400 |
| 2021-11-09 | $12.95 | $14.10 | 2,000 |
| 2021-11-08 | $13.00 | $14.16 | 3,300 |
| 2021-11-05 | $13.00 | $14.16 | 2,400 |
| 2021-11-04 | $12.85 | $14.00 | 8,700 |
| 2021-11-03 | $12.75 | $13.89 | 500 |
| 2021-11-02 | $12.55 | $13.67 | 500 |
| 2021-11-01 | $12.60 | $13.72 | 1,000 |
| 2021-10-29 | $12.44 | $13.55 | 3,400 |
| 2021-10-28 | $12.43 | $13.54 | 0 |
| 2021-10-27 | $12.43 | $13.54 | 0 |
| 2021-10-26 | $12.43 | $13.54 | 8,600 |
| 2021-10-25 | $12.40 | $13.51 | 2,400 |
| 2021-10-22 | $12.50 | $13.61 | 600 |
| 2021-10-21 | $12.50 | $13.61 | 2,700 |
| 2021-10-20 | $12.35 | $13.45 | 0 |
| 2021-10-19 | $12.35 | $13.45 | 0 |
| 2021-10-18 | $12.35 | $13.45 | 0 |
| 2021-10-15 | $12.35 | $13.45 | 0 |
| 2021-10-14 | $12.35 | $13.45 | 900 |
| 2021-10-13 | $12.30 | $13.40 | 7,300 |
| 2021-10-12 | $12.31 | $13.41 | 7,900 |
| 2021-10-11 | $12.35 | $13.45 | 0 |
| 2021-10-08 | $12.35 | $13.45 | 1,800 |
| 2021-10-07 | $12.49 | $13.60 | 1,000 |
| 2021-10-06 | $12.40 | $13.51 | 0 |
| 2021-10-05 | $12.40 | $13.51 | 0 |
| 2021-10-04 | $12.40 | $13.51 | 0 |
| 2021-10-01 | $12.40 | $13.51 | 600 |
| 2021-09-30 | $12.40 | $13.51 | 13,300 |
| 2021-09-29 | $12.65 | $13.78 | 300 |
| 2021-09-28 | $12.55 | $13.67 | 0 |
| 2021-09-27 | $12.55 | $13.67 | 200 |
| 2021-09-24 | $12.50 | $13.61 | 0 |
| 2021-09-23 | $12.50 | $13.61 | 4,800 |
| 2021-09-22 | $12.50 | $13.61 | 0 |
| 2021-09-21 | $12.50 | $13.61 | 500 |
| 2021-09-20 | $12.50 | $13.61 | 2,500 |
| 2021-09-17 | $12.50 | $13.61 | 200 |
| 2021-09-16 | $12.35 | $13.45 | 0 |
| 2021-09-15 | $12.35 | $13.45 | 0 |
| 2021-09-14 | $12.35 | $13.45 | 15,200 |
| 2021-09-13 | $12.25 | $13.34 | 9,600 |
| 2021-09-10 | $12.35 | $13.45 | 400 |
| 2021-09-09 | $12.30 | $13.40 | 0 |
| 2021-09-08 | $12.30 | $13.24 | 6,400 |
| 2021-09-07 | $12.50 | $13.46 | 300 |
| 2021-09-03 | $12.30 | $13.24 | 1,400 |
| 2021-09-02 | $12.30 | $13.24 | 1,000 |
| 2021-09-01 | $12.50 | $13.46 | 0 |
| 2021-08-31 | $12.50 | $13.46 | 0 |
| 2021-08-30 | $12.50 | $13.46 | 3,800 |
| 2021-08-27 | $12.50 | $13.46 | 300 |
| 2021-08-26 | $12.30 | $13.24 | 200 |
| 2021-08-25 | $12.35 | $13.30 | 1,900 |
| 2021-08-24 | $12.25 | $13.19 | 0 |
| 2021-08-23 | $12.25 | $13.19 | 1,500 |
| 2021-08-20 | $12.25 | $13.19 | 0 |
| 2021-08-19 | $12.25 | $13.19 | 19,000 |
| 2021-08-18 | $12.25 | $13.19 | 1,000 |
| 2021-08-17 | $12.39 | $13.34 | 0 |
| 2021-08-16 | $12.39 | $13.34 | 100 |
| 2021-08-13 | $12.00 | $12.92 | 8,800 |
| 2021-08-12 | $12.50 | $13.46 | 500 |
| 2021-08-11 | $12.50 | $13.46 | 16,300 |
| 2021-08-10 | $12.55 | $13.51 | 4,200 |
| 2021-08-09 | $12.75 | $13.73 | 13,000 |
| 2021-08-06 | $12.10 | $13.03 | 100 |
| 2021-08-05 | $12.05 | $12.98 | 0 |
| 2021-08-04 | $12.05 | $12.98 | 4,600 |
| 2021-08-03 | $12.11 | $13.04 | 1,000 |
| 2021-08-02 | $12.10 | $13.03 | 4,700 |
| 2021-07-30 | $11.95 | $12.87 | 0 |
| 2021-07-29 | $11.95 | $12.87 | 0 |
| 2021-07-28 | $11.95 | $12.87 | 0 |
| 2021-07-27 | $11.95 | $12.87 | 300 |
| 2021-07-26 | $12.00 | $12.92 | 0 |
| 2021-07-23 | $12.00 | $12.92 | 1,100 |
| 2021-07-22 | $12.00 | $12.92 | 0 |
| 2021-07-21 | $12.00 | $12.92 | 0 |
| 2021-07-20 | $12.00 | $12.92 | 0 |
| 2021-07-19 | $12.00 | $12.92 | 8,400 |
| 2021-07-16 | $12.00 | $12.92 | 10,700 |
| 2021-07-15 | $12.00 | $12.92 | 0 |
| 2021-07-14 | $12.00 | $12.92 | 600 |
| 2021-07-13 | $12.00 | $12.92 | 3,000 |
| 2021-07-12 | $12.00 | $12.92 | 0 |
| 2021-07-09 | $12.00 | $12.92 | 0 |
| 2021-07-08 | $12.00 | $12.92 | 4,100 |
| 2021-07-07 | $12.00 | $12.92 | 0 |
| 2021-07-06 | $12.00 | $12.92 | 0 |
| 2021-07-02 | $12.00 | $12.92 | 0 |
| 2021-07-01 | $12.00 | $12.92 | 1,200 |
| 2021-06-30 | $12.00 | $12.92 | 19,300 |
| 2021-06-29 | $12.00 | $12.92 | 0 |
| 2021-06-28 | $12.00 | $12.92 | 900 |
| 2021-06-25 | $12.00 | $12.92 | 0 |
| 2021-06-24 | $12.00 | $12.92 | 0 |
| 2021-06-23 | $12.00 | $12.92 | 0 |
| 2021-06-22 | $12.00 | $12.92 | 0 |
| 2021-06-21 | $12.00 | $12.92 | 21,300 |
| 2021-06-18 | $12.00 | $12.92 | 900 |
| 2021-06-17 | $12.15 | $13.08 | 1,700 |
| 2021-06-16 | $12.18 | $13.12 | 4,200 |
| 2021-06-15 | $12.18 | $13.12 | 700 |
| 2021-06-14 | $12.19 | $13.13 | 0 |
| 2021-06-11 | $12.19 | $13.13 | 4,300 |
| 2021-06-10 | $12.00 | $12.92 | 10,700 |
| 2021-06-09 | $12.05 | $12.98 | 46,300 |
| 2021-06-08 | $12.14 | $13.07 | 0 |
| 2021-06-07 | $12.14 | $13.07 | 1,000 |
| 2021-06-04 | $12.18 | $13.12 | 24,800 |
| 2021-06-03 | $12.18 | $13.12 | 2,300 |
| 2021-06-02 | $12.18 | $13.12 | 64,000 |
| 2021-06-01 | $12.20 | $13.14 | 900 |
| 2021-05-28 | $12.20 | $13.14 | 18,300 |
| 2021-05-27 | $12.20 | $13.14 | 200 |
| 2021-05-26 | $12.20 | $13.14 | 20,500 |
| 2021-05-25 | $12.27 | $13.21 | 100 |
| 2021-05-24 | $12.01 | $12.93 | 1,900 |
| 2021-05-21 | $12.25 | $13.19 | 1,700 |
| 2021-05-20 | $11.78 | $12.68 | 200 |
| 2021-05-19 | $11.95 | $12.87 | 300 |
| 2021-05-18 | $11.95 | $12.87 | 0 |
| 2021-05-17 | $11.95 | $12.87 | 24,400 |
| 2021-05-14 | $11.95 | $12.87 | 1,200 |
| 2021-05-13 | $11.95 | $12.87 | 0 |
| 2021-05-12 | $11.95 | $12.87 | 19,400 |
| 2021-05-11 | $11.77 | $12.67 | 9,900 |
| 2021-05-10 | $11.51 | $12.39 | 400 |
| 2021-05-07 | $11.57 | $12.46 | 7,900 |
| 2021-05-06 | $11.50 | $12.38 | 2,700 |
| 2021-05-05 | $11.35 | $12.22 | 8,000 |
| 2021-05-04 | $11.42 | $12.29 | 0 |
| 2021-05-03 | $11.42 | $12.29 | 2,700 |
| 2021-04-30 | $11.35 | $12.22 | 600 |
| 2021-04-29 | $11.45 | $12.33 | 1,800 |
| 2021-04-28 | $11.36 | $12.23 | 800 |
| 2021-04-27 | $11.40 | $12.28 | 400 |
| 2021-04-26 | $11.40 | $12.28 | 1,400 |
| 2021-04-23 | $11.40 | $12.28 | 0 |
| 2021-04-22 | $11.40 | $12.28 | 700 |
| 2021-04-21 | $11.35 | $12.22 | 400 |
| 2021-04-20 | $11.35 | $12.22 | 0 |
| 2021-04-19 | $11.35 | $12.22 | 900 |
| 2021-04-16 | $11.35 | $12.22 | 63,200 |
| 2021-04-15 | $11.30 | $12.17 | 0 |
| 2021-04-14 | $11.30 | $12.17 | 0 |
| 2021-04-13 | $11.30 | $12.17 | 0 |
| 2021-04-12 | $11.30 | $12.17 | 12,400 |
| 2021-04-09 | $11.30 | $12.17 | 15,000 |
| 2021-04-08 | $11.40 | $12.28 | 1,600 |
| 2021-04-07 | $11.35 | $12.22 | 2,800 |
| 2021-04-06 | $11.45 | $12.33 | 0 |
| 2021-04-05 | $11.45 | $12.33 | 100 |
| 2021-04-01 | $11.35 | $12.22 | 200 |
| 2021-03-31 | $11.30 | $12.17 | 3,500 |
| 2021-03-30 | $11.30 | $12.17 | 1,800 |
| 2021-03-29 | $11.30 | $12.17 | 31,000 |
| 2021-03-26 | $11.39 | $12.26 | 0 |
| 2021-03-25 | $11.39 | $12.26 | 1,100 |
| 2021-03-24 | $11.30 | $12.16 | 39,200 |
| 2021-03-23 | $11.25 | $12.11 | 3,900 |
| 2021-03-22 | $11.20 | $12.06 | 4,700 |
| 2021-03-19 | $11.50 | $12.38 | 0 |
| 2021-03-18 | $11.50 | $12.38 | 400 |
| 2021-03-17 | $11.50 | $12.38 | 200 |
| 2021-03-16 | $11.15 | $12.01 | 100 |
| 2021-03-15 | $11.15 | $12.01 | 0 |
| 2021-03-12 | $11.15 | $12.01 | 31,500 |
| 2021-03-11 | $11.25 | $12.11 | 0 |
| 2021-03-10 | $11.25 | $11.97 | 0 |
| 2021-03-09 | $11.25 | $11.97 | 3,600 |
| 2021-03-08 | $11.10 | $11.81 | 1,500 |
| 2021-03-05 | $11.10 | $11.81 | 3,900 |
| 2021-03-04 | $10.95 | $11.65 | 10,600 |
| 2021-03-03 | $10.94 | $11.64 | 1,300 |
| 2021-03-02 | $10.50 | $11.18 | 70,000 |
| 2021-03-01 | $10.49 | $11.17 | 6,200 |
| 2021-02-26 | $10.25 | $10.91 | 1,500 |
| 2021-02-25 | $10.25 | $10.91 | 600 |
| 2021-02-24 | $10.10 | $10.75 | 0 |
| 2021-02-23 | $10.10 | $10.75 | 2,400 |
| 2021-02-22 | $10.00 | $10.64 | 3,100 |
| 2021-02-19 | $10.00 | $10.64 | 0 |
| 2021-02-18 | $10.00 | $10.64 | 4,200 |
| 2021-02-17 | $10.25 | $10.91 | 3,100 |
| 2021-02-16 | $10.00 | $10.64 | 300 |
| 2021-02-12 | $10.00 | $10.64 | 0 |
| 2021-02-11 | $10.00 | $10.64 | 6,200 |
| 2021-02-10 | $9.95 | $10.59 | 800 |
| 2021-02-09 | $9.95 | $10.59 | 0 |
| 2021-02-08 | $9.95 | $10.59 | 2,200 |
| 2021-02-05 | $9.98 | $10.62 | 200 |
| 2021-02-04 | $9.95 | $10.59 | 1,600 |
| 2021-02-03 | $9.95 | $10.59 | 1,000 |
| 2021-02-02 | $10.00 | $10.64 | 10,300 |
| 2021-02-01 | $9.90 | $10.54 | 300 |
| 2021-01-29 | $9.90 | $10.54 | 2,300 |
| 2021-01-28 | $10.00 | $10.64 | 300 |
| 2021-01-27 | $10.05 | $10.70 | 1,400 |
| 2021-01-26 | $10.16 | $10.81 | 500 |
| 2021-01-25 | $10.05 | $10.70 | 4,200 |
| 2021-01-22 | $10.15 | $10.80 | 1,300 |
| 2021-01-21 | $10.10 | $10.75 | 1,200 |
| 2021-01-20 | $10.01 | $10.65 | 0 |
| 2021-01-19 | $10.01 | $10.65 | 600 |
| 2021-01-15 | $10.50 | $11.18 | 100 |
| 2021-01-14 | $10.50 | $11.18 | 100 |
| 2021-01-13 | $10.01 | $10.65 | 700 |
| 2021-01-12 | $10.05 | $10.70 | 200 |
| 2021-01-11 | $10.00 | $10.64 | 800 |
| 2021-01-08 | $10.00 | $10.64 | 2,600 |
| 2021-01-07 | $10.10 | $10.75 | 200 |
| 2021-01-06 | $10.00 | $10.64 | 4,300 |
| 2021-01-05 | $9.80 | $10.43 | 0 |
| 2021-01-04 | $9.80 | $10.43 | 0 |