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
- 2021-02-19 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 | $13.91 | $14.66 | 0 |
| 2021-12-30 | $13.91 | $14.66 | 100 |
| 2021-12-29 | $15.00 | $15.81 | 500 |
| 2021-12-28 | $15.00 | $15.81 | 500 |
| 2021-12-27 | $13.68 | $14.42 | 0 |
| 2021-12-23 | $13.68 | $14.42 | 0 |
| 2021-12-22 | $13.68 | $14.42 | 1,000 |
| 2021-12-21 | $9.57 | $10.09 | 0 |
| 2021-12-20 | $9.57 | $10.09 | 0 |
| 2021-12-17 | $9.57 | $10.09 | 200 |
| 2021-12-16 | $13.36 | $14.08 | 0 |
| 2021-12-15 | $13.36 | $14.08 | 0 |
| 2021-12-14 | $13.36 | $14.08 | 900 |
| 2021-12-13 | $14.09 | $14.66 | 0 |
| 2021-12-10 | $14.09 | $14.66 | 800 |
| 2021-12-09 | $14.13 | $14.70 | 0 |
| 2021-12-08 | $14.13 | $14.70 | 0 |
| 2021-12-07 | $14.13 | $14.70 | 800 |
| 2021-12-06 | $13.75 | $14.30 | 0 |
| 2021-12-03 | $13.75 | $14.30 | 0 |
| 2021-12-02 | $13.75 | $14.30 | 0 |
| 2021-12-01 | $13.75 | $14.30 | 0 |
| 2021-11-30 | $13.75 | $14.30 | 8,600 |
| 2021-11-29 | $14.05 | $14.62 | 400 |
| 2021-11-26 | $14.00 | $14.56 | 0 |
| 2021-11-24 | $14.00 | $14.56 | 0 |
| 2021-11-23 | $14.00 | $14.56 | 4,000 |
| 2021-11-22 | $14.23 | $14.80 | 100 |
| 2021-11-19 | $14.23 | $14.80 | 0 |
| 2021-11-18 | $14.23 | $14.80 | 3,500 |
| 2021-11-17 | $14.28 | $14.86 | 0 |
| 2021-11-16 | $14.28 | $14.86 | 600 |
| 2021-11-15 | $14.48 | $15.06 | 0 |
| 2021-11-12 | $14.48 | $15.06 | 400 |
| 2021-11-11 | $14.32 | $14.90 | 0 |
| 2021-11-10 | $14.32 | $14.90 | 700 |
| 2021-11-09 | $14.76 | $15.36 | 800 |
| 2021-11-08 | $14.61 | $15.20 | 0 |
| 2021-11-05 | $14.61 | $15.20 | 900 |
| 2021-11-04 | $14.76 | $15.35 | 4,400 |
| 2021-11-03 | $14.58 | $15.17 | 600 |
| 2021-11-02 | $14.86 | $15.46 | 0 |
| 2021-11-01 | $14.86 | $15.46 | 100 |
| 2021-10-29 | $14.26 | $14.83 | 0 |
| 2021-10-28 | $14.26 | $14.83 | 800 |
| 2021-10-27 | $14.41 | $14.99 | 500 |
| 2021-10-26 | $14.55 | $15.14 | 1,700 |
| 2021-10-25 | $15.00 | $15.60 | 400 |
| 2021-10-22 | $14.45 | $15.03 | 300 |
| 2021-10-21 | $14.51 | $15.09 | 0 |
| 2021-10-20 | $14.51 | $15.09 | 0 |
| 2021-10-19 | $14.51 | $15.09 | 0 |
| 2021-10-18 | $14.51 | $15.09 | 0 |
| 2021-10-15 | $14.51 | $15.09 | 200 |
| 2021-10-14 | $14.20 | $14.77 | 1,400 |
| 2021-10-13 | $13.86 | $14.41 | 0 |
| 2021-10-12 | $13.86 | $14.41 | 0 |
| 2021-10-11 | $13.86 | $14.41 | 0 |
| 2021-10-08 | $13.86 | $14.41 | 0 |
| 2021-10-07 | $13.86 | $14.41 | 1,100 |
| 2021-10-06 | $14.14 | $14.71 | 3,100 |
| 2021-10-05 | $14.14 | $14.71 | 1,400 |
| 2021-10-04 | $13.99 | $14.55 | 4,200 |
| 2021-10-01 | $13.46 | $14.00 | 500 |
| 2021-09-30 | $13.40 | $13.94 | 1,500 |
| 2021-09-29 | $13.42 | $13.96 | 200 |
| 2021-09-28 | $13.30 | $13.84 | 0 |
| 2021-09-27 | $13.30 | $13.84 | 0 |
| 2021-09-24 | $13.30 | $13.84 | 3,000 |
| 2021-09-23 | $13.11 | $13.63 | 500 |
| 2021-09-22 | $12.80 | $13.32 | 1,800 |
| 2021-09-21 | $12.74 | $13.25 | 0 |
| 2021-09-20 | $12.74 | $13.25 | 0 |
| 2021-09-17 | $12.74 | $13.25 | 0 |
| 2021-09-16 | $12.74 | $13.25 | 0 |
| 2021-09-15 | $12.74 | $13.25 | 0 |
| 2021-09-14 | $12.74 | $13.25 | 700 |
| 2021-09-13 | $12.62 | $12.96 | 0 |
| 2021-09-10 | $12.62 | $12.96 | 0 |
| 2021-09-09 | $12.62 | $12.96 | 400 |
| 2021-09-08 | $12.53 | $12.86 | 800 |
| 2021-09-07 | $12.77 | $13.10 | 0 |
| 2021-09-03 | $12.77 | $13.10 | 3,600 |
| 2021-09-02 | $12.73 | $13.06 | 1,700 |
| 2021-09-01 | $12.59 | $12.92 | 2,400 |
| 2021-08-31 | $12.46 | $12.79 | 1,700 |
| 2021-08-30 | $12.75 | $13.09 | 0 |
| 2021-08-27 | $12.75 | $13.09 | 1,100 |
| 2021-08-26 | $12.53 | $12.86 | 0 |
| 2021-08-25 | $12.53 | $12.86 | 1,100 |
| 2021-08-24 | $12.20 | $12.52 | 2,000 |
| 2021-08-23 | $12.28 | $12.61 | 2,500 |
| 2021-08-20 | $11.70 | $12.01 | 100 |
| 2021-08-19 | $11.68 | $11.99 | 100 |
| 2021-08-18 | $11.99 | $12.31 | 2,700 |
| 2021-08-17 | $12.74 | $13.08 | 0 |
| 2021-08-16 | $12.74 | $13.08 | 0 |
| 2021-08-13 | $12.74 | $13.08 | 2,500 |
| 2021-08-12 | $12.77 | $13.11 | 0 |
| 2021-08-11 | $12.77 | $13.11 | 16,000 |
| 2021-08-10 | $12.55 | $12.88 | 0 |
| 2021-08-09 | $12.55 | $12.88 | 1,200 |
| 2021-08-06 | $12.70 | $13.04 | 500 |
| 2021-08-05 | $12.87 | $13.21 | 0 |
| 2021-08-04 | $12.87 | $13.21 | 2,300 |
| 2021-08-03 | $12.84 | $13.18 | 600 |
| 2021-08-02 | $12.30 | $12.63 | 800 |
| 2021-07-30 | $12.82 | $13.16 | 1,900 |
| 2021-07-29 | $13.03 | $13.38 | 2,500 |
| 2021-07-28 | $12.92 | $13.26 | 1,600 |
| 2021-07-27 | $12.70 | $13.04 | 100 |
| 2021-07-26 | $13.05 | $13.40 | 300 |
| 2021-07-23 | $12.82 | $13.16 | 100 |
| 2021-07-22 | $12.97 | $13.32 | 0 |
| 2021-07-21 | $12.97 | $13.32 | 1,000 |
| 2021-07-20 | $12.77 | $13.11 | 100 |
| 2021-07-19 | $12.77 | $13.11 | 100 |
| 2021-07-16 | $13.03 | $13.38 | 15,100 |
| 2021-07-15 | $13.04 | $13.39 | 2,900 |
| 2021-07-14 | $13.10 | $13.45 | 0 |
| 2021-07-13 | $13.10 | $13.45 | 0 |
| 2021-07-12 | $13.10 | $13.45 | 0 |
| 2021-07-09 | $13.10 | $13.45 | 0 |
| 2021-07-08 | $13.10 | $13.45 | 400 |
| 2021-07-07 | $13.65 | $14.02 | 700 |
| 2021-07-06 | $14.04 | $14.41 | 300 |
| 2021-07-02 | $13.70 | $14.06 | 0 |
| 2021-07-01 | $13.70 | $14.06 | 300 |
| 2021-06-30 | $14.00 | $14.37 | 200 |
| 2021-06-29 | $13.26 | $13.61 | 0 |
| 2021-06-28 | $13.26 | $13.61 | 15,600 |
| 2021-06-25 | $13.21 | $13.56 | 6,900 |
| 2021-06-24 | $13.16 | $13.51 | 2,100 |
| 2021-06-23 | $13.12 | $13.47 | 200 |
| 2021-06-22 | $12.75 | $13.09 | 0 |
| 2021-06-21 | $12.75 | $13.09 | 1,200 |
| 2021-06-18 | $12.60 | $12.93 | 200 |
| 2021-06-17 | $12.68 | $13.02 | 5,900 |
| 2021-06-16 | $13.46 | $13.81 | 0 |
| 2021-06-15 | $13.46 | $13.81 | 800 |
| 2021-06-14 | $13.46 | $13.81 | 2,100 |
| 2021-06-11 | $13.88 | $14.08 | 1,200 |
| 2021-06-10 | $13.49 | $13.68 | 300 |
| 2021-06-09 | $12.79 | $12.97 | 16,200 |
| 2021-06-08 | $12.09 | $12.26 | 0 |
| 2021-06-07 | $12.09 | $12.26 | 1,500 |
| 2021-06-04 | $12.16 | $12.33 | 4,100 |
| 2021-06-03 | $12.10 | $12.27 | 4,500 |
| 2021-06-02 | $12.25 | $12.43 | 0 |
| 2021-06-01 | $12.25 | $12.43 | 9,200 |
| 2021-05-28 | $12.03 | $12.20 | 6,900 |
| 2021-05-27 | $12.05 | $12.22 | 56,300 |
| 2021-05-26 | $12.10 | $12.27 | 78,700 |
| 2021-05-25 | $12.14 | $12.31 | 500 |
| 2021-05-24 | $11.93 | $12.10 | 0 |
| 2021-05-21 | $11.93 | $12.10 | 0 |
| 2021-05-20 | $11.93 | $12.10 | 38,200 |
| 2021-05-19 | $11.94 | $12.11 | 121,300 |
| 2021-05-18 | $12.25 | $12.43 | 50,000 |
| 2021-05-17 | $12.25 | $12.43 | 7,000 |
| 2021-05-14 | $12.17 | $12.35 | 0 |
| 2021-05-13 | $12.17 | $12.35 | 0 |
| 2021-05-12 | $12.17 | $12.35 | 500 |
| 2021-05-11 | $12.09 | $12.27 | 0 |
| 2021-05-10 | $12.09 | $12.27 | 1,700 |
| 2021-05-07 | $12.21 | $12.38 | 5,000 |
| 2021-05-06 | $11.80 | $11.97 | 0 |
| 2021-05-05 | $11.80 | $11.97 | 0 |
| 2021-05-04 | $11.80 | $11.97 | 42,000 |
| 2021-05-03 | $11.79 | $11.96 | 400 |
| 2021-04-30 | $11.75 | $11.91 | 16,100 |
| 2021-04-29 | $11.77 | $11.94 | 6,400 |
| 2021-04-28 | $11.75 | $11.92 | 1,800 |
| 2021-04-27 | $11.74 | $11.91 | 1,600 |
| 2021-04-26 | $11.83 | $12.00 | 700 |
| 2021-04-23 | $11.70 | $11.87 | 0 |
| 2021-04-22 | $11.70 | $11.87 | 0 |
| 2021-04-21 | $11.70 | $11.87 | 100 |
| 2021-04-20 | $11.92 | $12.09 | 800 |
| 2021-04-19 | $11.93 | $12.10 | 900 |
| 2021-04-16 | $11.98 | $12.15 | 2,000 |
| 2021-04-15 | $11.92 | $12.09 | 2,000 |
| 2021-04-14 | $11.99 | $12.16 | 3,700 |
| 2021-04-13 | $11.93 | $12.11 | 100 |
| 2021-04-12 | $11.70 | $11.87 | 5,000 |
| 2021-04-09 | $11.60 | $11.76 | 0 |
| 2021-04-08 | $11.60 | $11.76 | 0 |
| 2021-04-07 | $11.60 | $11.76 | 2,300 |
| 2021-04-06 | $11.64 | $11.81 | 2,200 |
| 2021-04-05 | $11.58 | $11.75 | 0 |
| 2021-04-01 | $11.58 | $11.75 | 0 |
| 2021-03-31 | $11.58 | $11.75 | 49,300 |
| 2021-03-30 | $11.48 | $11.64 | 0 |
| 2021-03-29 | $11.48 | $11.64 | 0 |
| 2021-03-26 | $11.48 | $11.64 | 0 |
| 2021-03-25 | $11.48 | $11.64 | 200 |
| 2021-03-24 | $11.73 | $11.89 | 0 |
| 2021-03-23 | $11.73 | $11.89 | 0 |
| 2021-03-22 | $11.73 | $11.89 | 0 |
| 2021-03-19 | $11.73 | $11.89 | 3,800 |
| 2021-03-18 | $11.57 | $11.74 | 7,200 |
| 2021-03-17 | $11.29 | $11.46 | 0 |
| 2021-03-16 | $11.29 | $11.46 | 0 |
| 2021-03-15 | $11.29 | $11.46 | 0 |
| 2021-03-12 | $11.29 | $11.46 | 0 |
| 2021-03-11 | $11.29 | $11.29 | 0 |
| 2021-03-10 | $11.29 | $11.29 | 0 |
| 2021-03-09 | $11.29 | $11.29 | 0 |
| 2021-03-08 | $11.29 | $11.29 | 1,000 |
| 2021-03-05 | $11.58 | $11.58 | 0 |
| 2021-03-04 | $11.58 | $11.58 | 0 |
| 2021-03-03 | $11.58 | $11.58 | 200 |
| 2021-03-02 | $11.62 | $11.61 | 500 |
| 2021-03-01 | $11.62 | $11.62 | 1,000 |
| 2021-02-26 | $11.68 | $11.68 | 0 |
| 2021-02-25 | $11.68 | $11.68 | 500 |
| 2021-02-24 | $11.91 | $11.91 | 0 |
| 2021-02-23 | $11.91 | $11.91 | 0 |
| 2021-02-22 | $11.91 | $11.91 | 2,000 |
| 2021-02-19 | $11.92 | $11.92 | 2,000 |