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
- 2010-02-22 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 | $11.79 | $16.13 | 300 |
| 2021-12-30 | $11.70 | $16.01 | 0 |
| 2021-12-29 | $11.70 | $16.01 | 300 |
| 2021-12-28 | $11.64 | $15.93 | 300 |
| 2021-12-27 | $11.04 | $15.10 | 0 |
| 2021-12-23 | $11.04 | $15.10 | 1,500 |
| 2021-12-22 | $11.03 | $15.09 | 2,100 |
| 2021-12-21 | $11.33 | $15.51 | 36,000 |
| 2021-12-20 | $11.41 | $15.61 | 1,200 |
| 2021-12-17 | $11.73 | $16.04 | 1,500 |
| 2021-12-16 | $11.32 | $15.48 | 300 |
| 2021-12-15 | $11.20 | $15.32 | 600 |
| 2021-12-14 | $11.21 | $15.34 | 0 |
| 2021-12-13 | $11.21 | $15.34 | 0 |
| 2021-12-10 | $11.21 | $15.34 | 6,600 |
| 2021-12-09 | $11.76 | $16.09 | 0 |
| 2021-12-08 | $11.76 | $16.09 | 300 |
| 2021-12-07 | $11.12 | $15.21 | 0 |
| 2021-12-06 | $11.12 | $15.21 | 300 |
| 2021-12-03 | $11.49 | $15.72 | 0 |
| 2021-12-02 | $11.49 | $15.72 | 0 |
| 2021-12-01 | $11.49 | $15.72 | 90,600 |
| 2021-11-30 | $11.49 | $15.72 | 0 |
| 2021-11-29 | $11.49 | $15.72 | 0 |
| 2021-11-26 | $11.49 | $15.72 | 0 |
| 2021-11-24 | $11.49 | $15.72 | 300 |
| 2021-11-23 | $11.35 | $15.53 | 300 |
| 2021-11-22 | $10.91 | $14.92 | 300 |
| 2021-11-19 | $11.18 | $15.30 | 300 |
| 2021-11-18 | $11.58 | $15.85 | 0 |
| 2021-11-17 | $11.58 | $15.85 | 2,700 |
| 2021-11-16 | $11.16 | $15.27 | 1,500 |
| 2021-11-15 | $11.44 | $15.66 | 1,800 |
| 2021-11-12 | $10.92 | $14.95 | 39,000 |
| 2021-11-11 | $10.92 | $14.95 | 0 |
| 2021-11-10 | $10.92 | $14.95 | 3,900 |
| 2021-11-09 | $10.91 | $14.93 | 300 |
| 2021-11-08 | $11.08 | $15.16 | 300 |
| 2021-11-05 | $10.88 | $14.88 | 0 |
| 2021-11-04 | $10.88 | $14.88 | 0 |
| 2021-11-03 | $10.88 | $14.88 | 300 |
| 2021-11-02 | $11.40 | $15.60 | 300 |
| 2021-11-01 | $10.87 | $14.88 | 90,600 |
| 2021-10-29 | $10.87 | $14.88 | 0 |
| 2021-10-28 | $10.87 | $14.88 | 0 |
| 2021-10-27 | $10.87 | $14.88 | 9,000 |
| 2021-10-26 | $10.90 | $14.91 | 72,300 |
| 2021-10-25 | $10.96 | $14.99 | 22,800 |
| 2021-10-22 | $11.20 | $15.32 | 300 |
| 2021-10-21 | $11.02 | $15.07 | 300 |
| 2021-10-20 | $11.16 | $15.27 | 300 |
| 2021-10-19 | $10.98 | $15.02 | 3,000 |
| 2021-10-18 | $11.29 | $15.45 | 1,500 |
| 2021-10-15 | $11.62 | $15.90 | 0 |
| 2021-10-14 | $11.62 | $15.90 | 0 |
| 2021-10-13 | $11.62 | $15.90 | 300 |
| 2021-10-12 | $11.44 | $15.66 | 0 |
| 2021-10-11 | $11.44 | $15.66 | 1,500 |
| 2021-10-08 | $11.90 | $16.28 | 31,800 |
| 2021-10-07 | $11.90 | $16.28 | 0 |
| 2021-10-06 | $11.90 | $16.28 | 77,100 |
| 2021-10-05 | $11.90 | $16.28 | 33,900 |
| 2021-10-04 | $11.82 | $16.17 | 0 |
| 2021-10-01 | $11.82 | $16.17 | 300 |
| 2021-09-30 | $11.72 | $16.04 | 300 |
| 2021-09-29 | $12.23 | $16.73 | 72,000 |
| 2021-09-28 | $12.29 | $16.40 | 0 |
| 2021-09-27 | $12.29 | $16.40 | 0 |
| 2021-09-24 | $12.29 | $16.40 | 300 |
| 2021-09-23 | $12.26 | $16.36 | 600 |
| 2021-09-22 | $12.23 | $16.32 | 300 |
| 2021-09-21 | $11.77 | $15.72 | 300 |
| 2021-09-20 | $12.10 | $16.15 | 300 |
| 2021-09-17 | $12.38 | $16.52 | 1,800 |
| 2021-09-16 | $12.17 | $16.25 | 300 |
| 2021-09-15 | $12.10 | $16.15 | 0 |
| 2021-09-14 | $12.10 | $16.15 | 0 |
| 2021-09-13 | $12.10 | $16.15 | 600 |
| 2021-09-10 | $12.01 | $16.03 | 5,700 |
| 2021-09-09 | $12.24 | $16.34 | 300 |
| 2021-09-08 | $12.15 | $16.22 | 7,500 |
| 2021-09-07 | $11.76 | $15.70 | 300 |
| 2021-09-03 | $12.19 | $16.27 | 300 |
| 2021-09-02 | $11.34 | $15.14 | 300 |
| 2021-09-01 | $11.97 | $15.98 | 300 |
| 2021-08-31 | $11.62 | $15.52 | 0 |
| 2021-08-30 | $11.62 | $15.52 | 0 |
| 2021-08-27 | $11.62 | $15.52 | 0 |
| 2021-08-26 | $11.62 | $15.52 | 300 |
| 2021-08-25 | $10.78 | $14.39 | 0 |
| 2021-08-24 | $10.78 | $14.39 | 1,500 |
| 2021-08-23 | $11.69 | $15.60 | 300 |
| 2021-08-20 | $11.47 | $15.32 | 0 |
| 2021-08-19 | $11.47 | $15.32 | 2,700 |
| 2021-08-18 | $11.80 | $15.76 | 288,000 |
| 2021-08-17 | $11.67 | $15.57 | 300 |
| 2021-08-16 | $11.33 | $15.13 | 300 |
| 2021-08-13 | $11.84 | $15.81 | 300 |
| 2021-08-12 | $12.05 | $16.09 | 300 |
| 2021-08-11 | $11.40 | $15.22 | 300 |
| 2021-08-10 | $11.65 | $15.55 | 21,900 |
| 2021-08-09 | $11.04 | $14.74 | 300 |
| 2021-08-06 | $11.55 | $15.41 | 0 |
| 2021-08-05 | $11.55 | $15.41 | 0 |
| 2021-08-04 | $11.55 | $15.41 | 300 |
| 2021-08-03 | $11.58 | $15.46 | 300 |
| 2021-08-02 | $11.49 | $15.34 | 300 |
| 2021-07-30 | $11.23 | $15.00 | 300 |
| 2021-07-29 | $11.45 | $15.29 | 300 |
| 2021-07-28 | $11.05 | $14.75 | 600 |
| 2021-07-27 | $11.54 | $15.41 | 300 |
| 2021-07-26 | $11.43 | $15.25 | 27,300 |
| 2021-07-23 | $11.19 | $14.94 | 0 |
| 2021-07-22 | $11.19 | $14.94 | 1,200 |
| 2021-07-21 | $11.28 | $15.05 | 300 |
| 2021-07-20 | $11.11 | $14.84 | 0 |
| 2021-07-19 | $11.11 | $14.84 | 84,000 |
| 2021-07-16 | $11.67 | $15.58 | 12,900 |
| 2021-07-15 | $11.65 | $15.55 | 166,500 |
| 2021-07-14 | $11.24 | $15.01 | 24,900 |
| 2021-07-13 | $11.56 | $15.43 | 300 |
| 2021-07-12 | $10.98 | $14.66 | 300 |
| 2021-07-09 | $11.62 | $15.51 | 43,500 |
| 2021-07-08 | $11.74 | $15.67 | 0 |
| 2021-07-07 | $11.74 | $15.67 | 300 |
| 2021-07-06 | $11.40 | $15.21 | 0 |
| 2021-07-02 | $11.40 | $15.21 | 0 |
| 2021-07-01 | $11.40 | $15.21 | 300 |
| 2021-06-30 | $11.33 | $15.12 | 0 |
| 2021-06-29 | $11.33 | $15.12 | 900 |
| 2021-06-28 | $11.88 | $15.86 | 300 |
| 2021-06-25 | $11.62 | $15.51 | 300 |
| 2021-06-24 | $11.80 | $15.75 | 0 |
| 2021-06-23 | $11.80 | $15.75 | 300 |
| 2021-06-22 | $11.84 | $15.80 | 75,900 |
| 2021-06-21 | $11.69 | $15.60 | 0 |
| 2021-06-18 | $11.69 | $15.60 | 0 |
| 2021-06-17 | $11.69 | $15.60 | 300 |
| 2021-06-16 | $12.20 | $16.29 | 300 |
| 2021-06-15 | $11.81 | $15.77 | 0 |
| 2021-06-14 | $11.81 | $15.77 | 0 |
| 2021-06-11 | $11.81 | $15.77 | 1,800 |
| 2021-06-10 | $12.16 | $16.23 | 300 |
| 2021-06-09 | $12.13 | $16.19 | 0 |
| 2021-06-08 | $12.13 | $16.19 | 0 |
| 2021-06-07 | $12.13 | $16.19 | 0 |
| 2021-06-04 | $12.13 | $16.19 | 0 |
| 2021-06-03 | $12.13 | $16.19 | 0 |
| 2021-06-02 | $12.13 | $16.19 | 0 |
| 2021-06-01 | $12.13 | $16.19 | 42,600 |
| 2021-05-28 | $12.13 | $16.19 | 0 |
| 2021-05-27 | $12.13 | $16.19 | 0 |
| 2021-05-26 | $12.13 | $16.19 | 225,000 |
| 2021-05-25 | $12.13 | $16.19 | 900 |
| 2021-05-24 | $12.05 | $16.09 | 300 |
| 2021-05-21 | $12.55 | $16.75 | 300 |
| 2021-05-20 | $12.29 | $16.40 | 0 |
| 2021-05-19 | $12.29 | $16.40 | 300 |
| 2021-05-18 | $12.45 | $16.62 | 300 |
| 2021-05-17 | $11.73 | $15.66 | 300 |
| 2021-05-14 | $12.49 | $16.68 | 300 |
| 2021-05-13 | $11.79 | $15.73 | 0 |
| 2021-05-12 | $12.21 | $16.30 | 300 |
| 2021-05-11 | $12.06 | $16.09 | 300 |
| 2021-05-10 | $12.22 | $16.31 | 0 |
| 2021-05-07 | $12.22 | $16.31 | 300 |
| 2021-05-06 | $12.37 | $16.52 | 300 |
| 2021-05-05 | $11.77 | $15.71 | 20,100 |
| 2021-05-04 | $11.70 | $15.62 | 300 |
| 2021-05-03 | $11.78 | $15.73 | 300 |
| 2021-04-30 | $11.40 | $15.22 | 600 |
| 2021-04-29 | $11.84 | $15.81 | 300 |
| 2021-04-28 | $11.39 | $15.20 | 300 |
| 2021-04-27 | $12.03 | $16.05 | 0 |
| 2021-04-26 | $12.03 | $16.05 | 137,400 |
| 2021-04-23 | $11.34 | $15.13 | 600 |
| 2021-04-22 | $12.01 | $16.03 | 0 |
| 2021-04-21 | $12.01 | $16.03 | 300 |
| 2021-04-20 | $11.56 | $15.43 | 16,800 |
| 2021-04-19 | $12.25 | $16.35 | 300 |
| 2021-04-16 | $12.41 | $16.56 | 107,700 |
| 2021-04-15 | $12.41 | $16.56 | 300 |
| 2021-04-14 | $12.13 | $16.20 | 0 |
| 2021-04-13 | $12.13 | $16.20 | 300 |
| 2021-04-12 | $12.21 | $16.30 | 0 |
| 2021-04-09 | $12.21 | $16.30 | 0 |
| 2021-04-08 | $12.21 | $16.30 | 300 |
| 2021-04-07 | $12.38 | $16.53 | 0 |
| 2021-04-06 | $12.38 | $16.53 | 21,600 |
| 2021-04-05 | $12.54 | $16.74 | 300 |
| 2021-04-01 | $12.31 | $16.43 | 300 |
| 2021-03-31 | $13.18 | $17.59 | 0 |
| 2021-03-30 | $13.18 | $17.59 | 0 |
| 2021-03-29 | $13.18 | $17.21 | 0 |
| 2021-03-26 | $13.18 | $17.21 | 300 |
| 2021-03-25 | $12.72 | $16.60 | 0 |
| 2021-03-24 | $12.72 | $16.60 | 300 |
| 2021-03-23 | $12.99 | $16.97 | 0 |
| 2021-03-22 | $12.99 | $16.97 | 0 |
| 2021-03-19 | $12.99 | $16.97 | 0 |
| 2021-03-18 | $12.99 | $16.97 | 0 |
| 2021-03-17 | $12.99 | $16.97 | 0 |
| 2021-03-16 | $12.99 | $16.97 | 0 |
| 2021-03-15 | $12.99 | $16.97 | 300 |
| 2021-03-12 | $12.84 | $16.77 | 300 |
| 2021-03-11 | $12.59 | $16.43 | 0 |
| 2021-03-10 | $12.59 | $16.43 | 7,800 |
| 2021-03-09 | $12.47 | $16.28 | 0 |
| 2021-03-08 | $12.47 | $16.28 | 300 |
| 2021-03-05 | $11.59 | $15.14 | 300 |
| 2021-03-04 | $11.83 | $15.45 | 240,000 |
| 2021-03-03 | $11.83 | $15.45 | 0 |
| 2021-03-02 | $11.83 | $15.45 | 24,000 |
| 2021-03-01 | $12.12 | $15.82 | 31,200 |
| 2021-02-26 | $11.92 | $15.56 | 0 |
| 2021-02-25 | $11.92 | $15.56 | 0 |
| 2021-02-24 | $11.92 | $15.56 | 0 |
| 2021-02-23 | $11.92 | $15.56 | 300 |
| 2021-02-22 | $10.80 | $14.10 | 0 |
| 2021-02-19 | $10.80 | $14.10 | 0 |
| 2021-02-18 | $10.80 | $14.10 | 0 |
| 2021-02-17 | $10.80 | $14.10 | 0 |
| 2021-02-16 | $10.80 | $14.10 | 53,400 |
| 2021-02-12 | $10.80 | $14.10 | 36,000 |
| 2021-02-11 | $10.80 | $14.10 | 300 |
| 2021-02-10 | $11.98 | $15.65 | 4,200 |
| 2021-02-09 | $11.57 | $15.10 | 0 |
| 2021-02-08 | $11.57 | $15.10 | 300 |
| 2021-02-05 | $11.00 | $14.36 | 5,400 |
| 2021-02-04 | $10.84 | $14.15 | 900 |
| 2021-02-03 | $10.78 | $14.07 | 300 |
| 2021-02-02 | $9.77 | $12.76 | 45,000 |
| 2021-02-01 | $9.77 | $12.76 | 0 |
| 2021-01-29 | $9.77 | $12.76 | 300 |
| 2021-01-28 | $9.90 | $12.92 | 60,000 |
| 2021-01-27 | $9.90 | $12.92 | 300 |
| 2021-01-26 | $10.95 | $14.30 | 3,000 |
| 2021-01-25 | $10.95 | $14.30 | 300 |
| 2021-01-22 | $11.43 | $14.93 | 173,400 |
| 2021-01-21 | $11.43 | $14.93 | 300 |
| 2021-01-20 | $11.55 | $15.09 | 0 |
| 2021-01-19 | $11.55 | $15.09 | 1,800 |
| 2021-01-15 | $11.55 | $15.09 | 900 |
| 2021-01-14 | $11.04 | $14.42 | 53,400 |
| 2021-01-13 | $11.04 | $14.42 | 0 |
| 2021-01-12 | $11.04 | $14.42 | 6,600 |
| 2021-01-11 | $11.04 | $14.42 | 0 |
| 2021-01-08 | $11.04 | $14.42 | 2,700 |
| 2021-01-07 | $11.56 | $15.09 | 300 |
| 2021-01-06 | $10.43 | $13.61 | 0 |
| 2021-01-05 | $10.43 | $13.61 | 300 |
| 2021-01-04 | $9.60 | $12.54 | 0 |