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
- 2010-10-15 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 | $13.25 | $35.24 | 0 |
| 2021-12-30 | $13.25 | $35.24 | 0 |
| 2021-12-29 | $13.25 | $35.24 | 0 |
| 2021-12-28 | $13.25 | $35.24 | 3,300 |
| 2021-12-27 | $13.18 | $35.06 | 2,100 |
| 2021-12-23 | $12.99 | $34.55 | 900 |
| 2021-12-22 | $12.66 | $33.67 | 800 |
| 2021-12-21 | $12.28 | $32.66 | 0 |
| 2021-12-20 | $12.28 | $32.66 | 500 |
| 2021-12-17 | $12.73 | $33.86 | 0 |
| 2021-12-16 | $12.73 | $33.86 | 600 |
| 2021-12-15 | $12.73 | $33.86 | 1,600 |
| 2021-12-14 | $12.52 | $33.30 | 1,100 |
| 2021-12-13 | $12.96 | $34.47 | 900 |
| 2021-12-10 | $12.34 | $32.82 | 400 |
| 2021-12-09 | $12.46 | $33.14 | 2,200 |
| 2021-12-08 | $12.92 | $34.37 | 700 |
| 2021-12-07 | $12.82 | $34.10 | 100 |
| 2021-12-06 | $12.37 | $32.90 | 0 |
| 2021-12-03 | $12.37 | $32.90 | 300 |
| 2021-12-02 | $12.32 | $32.77 | 400 |
| 2021-12-01 | $12.75 | $33.91 | 0 |
| 2021-11-30 | $12.75 | $33.91 | 0 |
| 2021-11-29 | $12.75 | $33.91 | 200 |
| 2021-11-26 | $13.62 | $36.23 | 0 |
| 2021-11-24 | $13.62 | $36.23 | 0 |
| 2021-11-23 | $13.62 | $36.23 | 300 |
| 2021-11-22 | $14.00 | $37.24 | 100 |
| 2021-11-19 | $14.00 | $37.24 | 100 |
| 2021-11-18 | $14.00 | $37.24 | 100 |
| 2021-11-17 | $14.12 | $37.56 | 0 |
| 2021-11-16 | $14.12 | $37.56 | 700 |
| 2021-11-15 | $14.23 | $37.85 | 300 |
| 2021-11-12 | $14.02 | $37.29 | 0 |
| 2021-11-11 | $14.02 | $37.29 | 0 |
| 2021-11-10 | $14.02 | $37.29 | 0 |
| 2021-11-09 | $14.02 | $37.29 | 300 |
| 2021-11-08 | $13.60 | $36.18 | 0 |
| 2021-11-05 | $13.60 | $36.18 | 200 |
| 2021-11-04 | $13.49 | $35.88 | 400 |
| 2021-11-03 | $14.28 | $37.98 | 0 |
| 2021-11-02 | $14.28 | $37.98 | 0 |
| 2021-11-01 | $14.28 | $37.98 | 0 |
| 2021-10-29 | $14.28 | $37.98 | 0 |
| 2021-10-28 | $14.28 | $37.98 | 0 |
| 2021-10-27 | $14.28 | $37.98 | 600 |
| 2021-10-26 | $14.17 | $37.69 | 0 |
| 2021-10-25 | $14.17 | $37.69 | 0 |
| 2021-10-22 | $14.17 | $37.69 | 0 |
| 2021-10-21 | $14.17 | $37.69 | 0 |
| 2021-10-20 | $14.17 | $37.69 | 0 |
| 2021-10-19 | $14.17 | $37.69 | 700 |
| 2021-10-18 | $14.11 | $37.53 | 300 |
| 2021-10-15 | $14.12 | $37.56 | 0 |
| 2021-10-14 | $14.12 | $37.56 | 1,000 |
| 2021-10-13 | $13.88 | $36.92 | 0 |
| 2021-10-12 | $13.88 | $36.92 | 0 |
| 2021-10-11 | $13.88 | $36.92 | 300 |
| 2021-10-08 | $13.80 | $36.71 | 0 |
| 2021-10-07 | $13.80 | $36.71 | 1,700 |
| 2021-10-06 | $14.33 | $38.12 | 0 |
| 2021-10-05 | $14.33 | $38.12 | 100 |
| 2021-10-04 | $13.72 | $36.49 | 0 |
| 2021-10-01 | $13.72 | $36.49 | 0 |
| 2021-09-30 | $13.72 | $36.49 | 100 |
| 2021-09-29 | $13.72 | $36.49 | 200 |
| 2021-09-28 | $13.70 | $36.44 | 100 |
| 2021-09-27 | $13.90 | $36.97 | 0 |
| 2021-09-24 | $13.90 | $36.97 | 100 |
| 2021-09-23 | $13.85 | $36.84 | 0 |
| 2021-09-22 | $13.85 | $36.84 | 300 |
| 2021-09-21 | $14.14 | $37.61 | 0 |
| 2021-09-20 | $14.14 | $37.61 | 0 |
| 2021-09-17 | $14.14 | $37.61 | 0 |
| 2021-09-16 | $14.14 | $37.61 | 0 |
| 2021-09-15 | $14.14 | $37.61 | 0 |
| 2021-09-14 | $14.14 | $37.61 | 0 |
| 2021-09-13 | $14.14 | $37.61 | 500 |
| 2021-09-10 | $14.46 | $38.46 | 200 |
| 2021-09-09 | $14.14 | $37.61 | 800 |
| 2021-09-08 | $14.43 | $38.38 | 0 |
| 2021-09-07 | $14.43 | $38.38 | 0 |
| 2021-09-03 | $14.43 | $38.38 | 100 |
| 2021-09-02 | $14.43 | $38.38 | 1,600 |
| 2021-09-01 | $14.29 | $38.01 | 200 |
| 2021-08-31 | $15.03 | $39.98 | 0 |
| 2021-08-30 | $15.03 | $39.98 | 300 |
| 2021-08-27 | $15.04 | $40.01 | 1,400 |
| 2021-08-26 | $15.00 | $39.90 | 0 |
| 2021-08-25 | $15.00 | $39.90 | 0 |
| 2021-08-24 | $15.00 | $39.90 | 0 |
| 2021-08-23 | $15.00 | $39.90 | 0 |
| 2021-08-20 | $15.00 | $39.90 | 100 |
| 2021-08-19 | $15.00 | $39.90 | 1,000 |
| 2021-08-18 | $16.52 | $42.86 | 0 |
| 2021-08-17 | $16.52 | $42.86 | 0 |
| 2021-08-16 | $16.52 | $42.86 | 100 |
| 2021-08-13 | $16.96 | $44.01 | 0 |
| 2021-08-12 | $16.96 | $44.01 | 0 |
| 2021-08-11 | $16.96 | $44.01 | 0 |
| 2021-08-10 | $16.96 | $44.01 | 200 |
| 2021-08-09 | $16.90 | $43.85 | 0 |
| 2021-08-06 | $16.90 | $43.85 | 1,700 |
| 2021-08-05 | $16.96 | $44.01 | 100 |
| 2021-08-04 | $16.92 | $43.90 | 1,900 |
| 2021-08-03 | $15.87 | $41.18 | 300 |
| 2021-08-02 | $15.87 | $41.18 | 0 |
| 2021-07-30 | $15.87 | $41.18 | 0 |
| 2021-07-29 | $15.87 | $41.18 | 400 |
| 2021-07-28 | $15.16 | $39.34 | 0 |
| 2021-07-27 | $15.16 | $39.34 | 600 |
| 2021-07-26 | $15.16 | $39.34 | 200 |
| 2021-07-23 | $15.49 | $40.19 | 500 |
| 2021-07-22 | $14.70 | $38.14 | 0 |
| 2021-07-21 | $14.70 | $38.14 | 100 |
| 2021-07-20 | $14.70 | $38.14 | 600 |
| 2021-07-19 | $14.74 | $38.25 | 2,500 |
| 2021-07-16 | $15.85 | $41.13 | 100 |
| 2021-07-15 | $15.85 | $41.13 | 0 |
| 2021-07-14 | $15.85 | $41.13 | 100 |
| 2021-07-13 | $15.85 | $41.13 | 0 |
| 2021-07-12 | $15.85 | $41.13 | 1,000 |
| 2021-07-09 | $15.50 | $40.22 | 0 |
| 2021-07-08 | $15.50 | $40.22 | 300 |
| 2021-07-07 | $16.15 | $41.90 | 400 |
| 2021-07-06 | $15.00 | $38.92 | 300 |
| 2021-07-02 | $15.11 | $39.21 | 1,200 |
| 2021-07-01 | $15.99 | $41.49 | 1,500 |
| 2021-06-30 | $15.26 | $39.60 | 0 |
| 2021-06-29 | $15.26 | $39.60 | 0 |
| 2021-06-28 | $15.26 | $39.60 | 0 |
| 2021-06-25 | $15.26 | $39.60 | 100 |
| 2021-06-24 | $15.27 | $39.62 | 0 |
| 2021-06-23 | $15.27 | $39.62 | 0 |
| 2021-06-22 | $15.27 | $39.62 | 400 |
| 2021-06-21 | $15.27 | $39.62 | 700 |
| 2021-06-18 | $16.16 | $41.93 | 400 |
| 2021-06-17 | $15.76 | $40.89 | 200 |
| 2021-06-16 | $16.17 | $41.96 | 300 |
| 2021-06-15 | $16.17 | $41.96 | 200 |
| 2021-06-14 | $16.17 | $41.96 | 200 |
| 2021-06-11 | $15.41 | $39.98 | 0 |
| 2021-06-10 | $15.41 | $39.98 | 0 |
| 2021-06-09 | $15.41 | $39.98 | 200 |
| 2021-06-08 | $15.59 | $40.45 | 0 |
| 2021-06-07 | $15.59 | $40.45 | 0 |
| 2021-06-04 | $15.59 | $40.45 | 0 |
| 2021-06-03 | $15.59 | $40.45 | 400 |
| 2021-06-02 | $15.54 | $40.32 | 0 |
| 2021-06-01 | $15.54 | $40.32 | 0 |
| 2021-05-28 | $15.54 | $40.32 | 200 |
| 2021-05-27 | $15.27 | $39.62 | 0 |
| 2021-05-26 | $15.27 | $39.62 | 400 |
| 2021-05-25 | $15.45 | $40.09 | 0 |
| 2021-05-24 | $15.45 | $40.09 | 400 |
| 2021-05-21 | $15.20 | $39.44 | 0 |
| 2021-05-20 | $15.20 | $39.44 | 0 |
| 2021-05-19 | $15.20 | $39.44 | 0 |
| 2021-05-18 | $15.20 | $39.44 | 0 |
| 2021-05-17 | $15.20 | $39.44 | 0 |
| 2021-05-14 | $15.20 | $39.44 | 0 |
| 2021-05-13 | $15.20 | $39.44 | 100 |
| 2021-05-12 | $15.20 | $39.44 | 0 |
| 2021-05-11 | $15.20 | $39.44 | 0 |
| 2021-05-10 | $15.20 | $39.44 | 400 |
| 2021-05-07 | $14.72 | $38.19 | 0 |
| 2021-05-06 | $14.72 | $38.19 | 700 |
| 2021-05-05 | $15.57 | $40.40 | 0 |
| 2021-05-04 | $15.57 | $40.40 | 300 |
| 2021-05-03 | $15.60 | $40.48 | 0 |
| 2021-04-30 | $15.60 | $40.48 | 200 |
| 2021-04-29 | $15.69 | $40.71 | 0 |
| 2021-04-28 | $15.69 | $40.71 | 0 |
| 2021-04-27 | $15.69 | $40.71 | 0 |
| 2021-04-26 | $15.69 | $40.71 | 0 |
| 2021-04-23 | $15.69 | $40.71 | 0 |
| 2021-04-22 | $15.69 | $40.71 | 0 |
| 2021-04-21 | $15.69 | $40.71 | 500 |
| 2021-04-20 | $15.80 | $41.00 | 0 |
| 2021-04-19 | $15.80 | $41.00 | 0 |
| 2021-04-16 | $15.80 | $41.00 | 100 |
| 2021-04-15 | $15.76 | $40.89 | 300 |
| 2021-04-14 | $15.95 | $40.33 | 400 |
| 2021-04-13 | $16.28 | $41.17 | 0 |
| 2021-04-12 | $16.28 | $41.17 | 1,300 |
| 2021-04-09 | $17.52 | $44.30 | 200 |
| 2021-04-08 | $15.75 | $39.83 | 0 |
| 2021-04-07 | $15.75 | $39.83 | 0 |
| 2021-04-06 | $15.75 | $39.83 | 0 |
| 2021-04-05 | $15.75 | $39.83 | 0 |
| 2021-04-01 | $15.75 | $39.83 | 0 |
| 2021-03-31 | $15.75 | $39.83 | 0 |
| 2021-03-30 | $15.75 | $39.83 | 0 |
| 2021-03-29 | $15.75 | $39.83 | 0 |
| 2021-03-26 | $15.75 | $39.83 | 0 |
| 2021-03-25 | $15.75 | $39.83 | 0 |
| 2021-03-24 | $15.75 | $39.83 | 500 |
| 2021-03-23 | $15.76 | $39.85 | 0 |
| 2021-03-22 | $15.76 | $39.85 | 0 |
| 2021-03-19 | $15.76 | $39.85 | 0 |
| 2021-03-18 | $15.76 | $39.85 | 100 |
| 2021-03-17 | $16.79 | $42.46 | 100 |
| 2021-03-16 | $16.79 | $42.46 | 0 |
| 2021-03-15 | $16.79 | $42.46 | 0 |
| 2021-03-12 | $16.79 | $42.46 | 0 |
| 2021-03-11 | $16.79 | $42.46 | 900 |
| 2021-03-10 | $18.49 | $46.76 | 0 |
| 2021-03-09 | $18.49 | $46.76 | 0 |
| 2021-03-08 | $18.49 | $46.76 | 300 |
| 2021-03-05 | $18.66 | $47.19 | 0 |
| 2021-03-04 | $18.66 | $47.19 | 0 |
| 2021-03-03 | $18.66 | $47.19 | 0 |
| 2021-03-02 | $18.66 | $47.19 | 0 |
| 2021-03-01 | $18.66 | $47.19 | 0 |
| 2021-02-26 | $18.66 | $47.19 | 0 |
| 2021-02-25 | $18.66 | $47.19 | 0 |
| 2021-02-24 | $18.66 | $47.19 | 0 |
| 2021-02-23 | $18.66 | $47.19 | 0 |
| 2021-02-22 | $18.66 | $47.19 | 200 |
| 2021-02-19 | $18.92 | $47.84 | 0 |
| 2021-02-18 | $18.92 | $47.84 | 100 |
| 2021-02-17 | $18.26 | $46.17 | 0 |
| 2021-02-16 | $18.26 | $46.17 | 3,100 |
| 2021-02-12 | $17.23 | $43.57 | 0 |
| 2021-02-11 | $17.23 | $43.57 | 1,500 |
| 2021-02-10 | $17.23 | $43.57 | 0 |
| 2021-02-09 | $17.23 | $43.57 | 4,400 |
| 2021-02-08 | $17.30 | $43.75 | 1,200 |
| 2021-02-05 | $17.46 | $44.15 | 200 |
| 2021-02-04 | $16.81 | $42.51 | 0 |
| 2021-02-03 | $16.81 | $42.51 | 200 |
| 2021-02-02 | $16.82 | $42.53 | 1,600 |
| 2021-02-01 | $17.20 | $43.49 | 200 |
| 2021-01-29 | $17.05 | $43.11 | 0 |
| 2021-01-28 | $17.05 | $43.11 | 0 |
| 2021-01-27 | $17.05 | $43.11 | 100 |
| 2021-01-26 | $16.62 | $42.03 | 0 |
| 2021-01-25 | $16.62 | $42.03 | 1,600 |
| 2021-01-22 | $16.76 | $42.38 | 100 |
| 2021-01-21 | $16.00 | $40.46 | 0 |
| 2021-01-20 | $16.00 | $40.46 | 0 |
| 2021-01-19 | $16.00 | $40.46 | 1,600 |
| 2021-01-15 | $17.46 | $44.15 | 1,800 |
| 2021-01-14 | $17.07 | $43.16 | 0 |
| 2021-01-13 | $17.07 | $43.16 | 0 |
| 2021-01-12 | $17.07 | $43.16 | 0 |
| 2021-01-11 | $17.07 | $43.16 | 0 |
| 2021-01-08 | $17.07 | $43.16 | 1,100 |
| 2021-01-07 | $15.55 | $39.32 | 0 |
| 2021-01-06 | $15.55 | $39.32 | 0 |
| 2021-01-05 | $15.55 | $39.32 | 0 |
| 2021-01-04 | $15.55 | $39.32 | 0 |