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
- 2020-12-18 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 | $8.55 | $8.55 | 19,233 |
| 2021-12-30 | $8.10 | $8.10 | 24,200 |
| 2021-12-29 | $7.97 | $7.97 | 46,767 |
| 2021-12-28 | $8.03 | $8.03 | 7,833 |
| 2021-12-27 | $7.91 | $7.91 | 42,900 |
| 2021-12-23 | $8.10 | $8.10 | 25,200 |
| 2021-12-22 | $7.92 | $7.92 | 23,000 |
| 2021-12-21 | $8.10 | $8.10 | 57,633 |
| 2021-12-20 | $7.80 | $7.80 | 41,167 |
| 2021-12-17 | $7.82 | $7.81 | 15,433 |
| 2021-12-16 | $7.80 | $7.80 | 26,767 |
| 2021-12-15 | $7.92 | $7.92 | 12,733 |
| 2021-12-14 | $7.83 | $7.83 | 17,067 |
| 2021-12-13 | $7.89 | $7.89 | 21,000 |
| 2021-12-10 | $8.07 | $8.07 | 29,367 |
| 2021-12-09 | $7.94 | $7.94 | 22,467 |
| 2021-12-08 | $8.25 | $8.25 | 23,867 |
| 2021-12-07 | $8.15 | $8.15 | 30,867 |
| 2021-12-06 | $8.28 | $8.28 | 46,600 |
| 2021-12-03 | $8.40 | $8.40 | 28,033 |
| 2021-12-02 | $8.50 | $8.50 | 21,833 |
| 2021-12-01 | $8.52 | $8.52 | 33,433 |
| 2021-11-30 | $8.40 | $8.40 | 22,700 |
| 2021-11-29 | $8.66 | $8.66 | 20,100 |
| 2021-11-26 | $8.58 | $8.58 | 15,533 |
| 2021-11-24 | $8.82 | $8.82 | 8,833 |
| 2021-11-23 | $8.91 | $8.91 | 21,400 |
| 2021-11-22 | $8.75 | $8.75 | 44,200 |
| 2021-11-19 | $8.75 | $8.75 | 15,067 |
| 2021-11-18 | $8.82 | $8.82 | 13,833 |
| 2021-11-17 | $8.93 | $8.93 | 31,033 |
| 2021-11-16 | $9.09 | $9.09 | 50,367 |
| 2021-11-15 | $9.30 | $9.30 | 44,800 |
| 2021-11-12 | $8.58 | $8.58 | 20,000 |
| 2021-11-11 | $8.46 | $8.46 | 33,933 |
| 2021-11-10 | $7.98 | $7.98 | 18,933 |
| 2021-11-09 | $8.16 | $8.16 | 37,500 |
| 2021-11-08 | $8.39 | $8.39 | 23,200 |
| 2021-11-05 | $8.28 | $8.28 | 50,133 |
| 2021-11-04 | $8.25 | $8.25 | 79,067 |
| 2021-11-03 | $8.58 | $8.58 | 25,867 |
| 2021-11-02 | $8.46 | $8.46 | 33,000 |
| 2021-11-01 | $8.34 | $8.34 | 29,300 |
| 2021-10-29 | $8.13 | $8.13 | 26,433 |
| 2021-10-28 | $7.81 | $7.81 | 41,867 |
| 2021-10-27 | $7.95 | $7.95 | 23,333 |
| 2021-10-26 | $8.10 | $8.10 | 23,000 |
| 2021-10-25 | $8.03 | $8.03 | 25,200 |
| 2021-10-22 | $7.86 | $7.86 | 45,167 |
| 2021-10-21 | $8.06 | $8.06 | 17,200 |
| 2021-10-20 | $8.22 | $8.22 | 19,000 |
| 2021-10-19 | $8.12 | $8.12 | 13,100 |
| 2021-10-18 | $8.01 | $8.01 | 28,600 |
| 2021-10-15 | $8.10 | $8.10 | 11,300 |
| 2021-10-14 | $8.06 | $8.06 | 22,900 |
| 2021-10-13 | $7.95 | $7.95 | 26,800 |
| 2021-10-12 | $8.09 | $8.09 | 19,733 |
| 2021-10-11 | $8.16 | $8.16 | 14,967 |
| 2021-10-08 | $8.43 | $8.43 | 19,300 |
| 2021-10-07 | $8.25 | $8.25 | 20,267 |
| 2021-10-06 | $8.22 | $8.22 | 38,333 |
| 2021-10-05 | $7.74 | $7.74 | 54,900 |
| 2021-10-04 | $7.74 | $7.74 | 22,467 |
| 2021-10-01 | $7.98 | $7.98 | 15,833 |
| 2021-09-30 | $7.89 | $7.89 | 23,967 |
| 2021-09-29 | $7.53 | $7.53 | 9,267 |
| 2021-09-28 | $7.65 | $7.65 | 18,200 |
| 2021-09-27 | $7.53 | $7.53 | 15,700 |
| 2021-09-24 | $7.36 | $7.36 | 18,300 |
| 2021-09-23 | $7.35 | $7.35 | 35,967 |
| 2021-09-22 | $7.49 | $7.48 | 58,167 |
| 2021-09-21 | $7.72 | $7.72 | 62,900 |
| 2021-09-20 | $8.10 | $8.10 | 43,167 |
| 2021-09-17 | $8.19 | $8.19 | 18,067 |
| 2021-09-16 | $8.13 | $8.13 | 18,567 |
| 2021-09-15 | $8.22 | $8.22 | 20,800 |
| 2021-09-14 | $8.40 | $8.40 | 21,933 |
| 2021-09-13 | $8.42 | $8.42 | 40,567 |
| 2021-09-10 | $8.55 | $8.55 | 12,500 |
| 2021-09-09 | $8.48 | $8.48 | 61,000 |
| 2021-09-08 | $8.71 | $8.71 | 42,633 |
| 2021-09-07 | $8.98 | $8.98 | 38,033 |
| 2021-09-03 | $9.13 | $9.13 | 17,000 |
| 2021-09-02 | $9.15 | $9.15 | 16,600 |
| 2021-09-01 | $9.08 | $9.08 | 18,867 |
| 2021-08-31 | $9.03 | $9.03 | 14,667 |
| 2021-08-30 | $9.14 | $9.14 | 16,733 |
| 2021-08-27 | $9.17 | $9.17 | 33,067 |
| 2021-08-26 | $9.30 | $9.30 | 48,633 |
| 2021-08-25 | $9.40 | $9.40 | 116,733 |
| 2021-08-24 | $8.61 | $8.61 | 15,900 |
| 2021-08-23 | $8.49 | $8.49 | 33,567 |
| 2021-08-20 | $8.19 | $8.19 | 9,367 |
| 2021-08-19 | $8.19 | $8.19 | 33,533 |
| 2021-08-18 | $8.31 | $8.31 | 39,533 |
| 2021-08-17 | $8.40 | $8.40 | 58,933 |
| 2021-08-16 | $8.55 | $8.55 | 19,633 |
| 2021-08-13 | $8.52 | $8.52 | 16,867 |
| 2021-08-12 | $8.42 | $8.42 | 19,833 |
| 2021-08-11 | $8.58 | $8.58 | 12,133 |
| 2021-08-10 | $8.33 | $8.33 | 12,200 |
| 2021-08-09 | $8.24 | $8.24 | 50,333 |
| 2021-08-06 | $8.55 | $8.55 | 9,300 |
| 2021-08-05 | $8.53 | $8.53 | 22,133 |
| 2021-08-04 | $8.61 | $8.61 | 25,767 |
| 2021-08-03 | $8.67 | $8.67 | 22,333 |
| 2021-08-02 | $8.70 | $8.70 | 15,433 |
| 2021-07-30 | $8.67 | $8.67 | 8,867 |
| 2021-07-29 | $8.67 | $8.67 | 31,400 |
| 2021-07-28 | $8.48 | $8.48 | 14,800 |
| 2021-07-27 | $8.34 | $8.34 | 30,267 |
| 2021-07-26 | $8.58 | $8.58 | 23,600 |
| 2021-07-23 | $8.40 | $8.40 | 14,833 |
| 2021-07-22 | $8.24 | $8.24 | 34,533 |
| 2021-07-21 | $8.42 | $8.42 | 36,900 |
| 2021-07-20 | $7.84 | $7.84 | 160,133 |
| 2021-07-19 | $7.86 | $7.86 | 38,900 |
| 2021-07-16 | $7.92 | $7.92 | 38,433 |
| 2021-07-15 | $8.01 | $8.01 | 23,667 |
| 2021-07-14 | $8.01 | $8.01 | 18,400 |
| 2021-07-13 | $8.01 | $8.01 | 39,633 |
| 2021-07-12 | $8.31 | $8.31 | 17,433 |
| 2021-07-09 | $8.39 | $8.39 | 23,667 |
| 2021-07-08 | $8.15 | $8.15 | 44,100 |
| 2021-07-07 | $8.47 | $8.47 | 9,700 |
| 2021-07-06 | $8.55 | $8.55 | 44,133 |
| 2021-07-02 | $8.49 | $8.49 | 6,000 |
| 2021-07-01 | $8.58 | $8.58 | 15,033 |
| 2021-06-30 | $8.49 | $8.49 | 34,700 |
| 2021-06-29 | $8.73 | $8.73 | 20,700 |
| 2021-06-28 | $8.88 | $8.88 | 33,233 |
| 2021-06-25 | $8.89 | $8.89 | 18,967 |
| 2021-06-24 | $8.67 | $8.67 | 6,433 |
| 2021-06-23 | $8.52 | $8.52 | 16,733 |
| 2021-06-22 | $8.49 | $8.49 | 29,167 |
| 2021-06-21 | $8.49 | $8.49 | 20,467 |
| 2021-06-18 | $8.85 | $8.85 | 31,567 |
| 2021-06-17 | $8.97 | $8.97 | 13,733 |
| 2021-06-16 | $9.15 | $9.15 | 15,133 |
| 2021-06-15 | $9.09 | $9.09 | 25,667 |
| 2021-06-14 | $9.30 | $9.30 | 47,333 |
| 2021-06-11 | $9.56 | $9.56 | 41,500 |
| 2021-06-10 | $8.79 | $8.79 | 35,700 |
| 2021-06-09 | $8.76 | $8.76 | 17,100 |
| 2021-06-08 | $8.43 | $8.43 | 40,600 |
| 2021-06-07 | $8.28 | $8.28 | 38,267 |
| 2021-06-04 | $8.40 | $8.40 | 14,867 |
| 2021-06-03 | $8.25 | $8.25 | 31,100 |
| 2021-06-02 | $8.40 | $8.40 | 48,933 |
| 2021-06-01 | $8.58 | $8.58 | 45,533 |
| 2021-05-28 | $8.61 | $8.61 | 32,533 |
| 2021-05-27 | $8.61 | $8.61 | 42,400 |
| 2021-05-26 | $8.68 | $8.68 | 32,333 |
| 2021-05-25 | $8.75 | $8.75 | 38,033 |
| 2021-05-24 | $8.93 | $8.93 | 24,567 |
| 2021-05-21 | $8.79 | $8.79 | 39,167 |
| 2021-05-20 | $8.67 | $8.67 | 41,500 |
| 2021-05-19 | $8.40 | $8.40 | 91,000 |
| 2021-05-18 | $8.74 | $8.74 | 63,367 |
| 2021-05-17 | $9.27 | $9.27 | 46,433 |
| 2021-05-14 | $9.55 | $9.55 | 67,933 |
| 2021-05-13 | $9.21 | $9.21 | 51,033 |
| 2021-05-12 | $9.30 | $9.30 | 26,500 |
| 2021-05-11 | $9.81 | $9.81 | 24,500 |
| 2021-05-10 | $9.90 | $9.90 | 54,433 |
| 2021-05-07 | $9.75 | $9.75 | 22,233 |
| 2021-05-06 | $9.71 | $9.71 | 46,833 |
| 2021-05-05 | $9.57 | $9.57 | 37,333 |
| 2021-05-04 | $9.39 | $9.39 | 17,367 |
| 2021-05-03 | $9.48 | $9.48 | 27,067 |
| 2021-04-30 | $9.51 | $9.51 | 14,367 |
| 2021-04-29 | $9.63 | $9.63 | 34,067 |
| 2021-04-28 | $9.60 | $9.60 | 54,400 |
| 2021-04-27 | $9.42 | $9.42 | 52,033 |
| 2021-04-26 | $9.27 | $9.27 | 71,100 |
| 2021-04-23 | $8.88 | $8.88 | 63,833 |
| 2021-04-22 | $8.90 | $8.90 | 39,533 |
| 2021-04-21 | $8.97 | $8.97 | 33,667 |
| 2021-04-20 | $8.90 | $8.90 | 39,900 |
| 2021-04-19 | $9.18 | $9.18 | 30,167 |
| 2021-04-16 | $9.39 | $9.39 | 32,267 |
| 2021-04-15 | $9.58 | $9.58 | 52,033 |
| 2021-04-14 | $9.45 | $9.45 | 56,967 |
| 2021-04-13 | $9.72 | $9.72 | 42,067 |
| 2021-04-12 | $9.66 | $9.66 | 89,167 |
| 2021-04-09 | $9.63 | $9.63 | 117,267 |
| 2021-04-08 | $9.69 | $9.69 | 99,400 |
| 2021-04-07 | $10.05 | $10.05 | 113,500 |
| 2021-04-06 | $10.38 | $10.38 | 88,133 |
| 2021-04-05 | $10.08 | $10.08 | 81,733 |
| 2021-04-01 | $9.60 | $9.60 | 44,167 |
| 2021-03-31 | $9.54 | $9.54 | 49,200 |
| 2021-03-30 | $9.33 | $9.33 | 39,067 |
| 2021-03-29 | $9.48 | $9.48 | 40,867 |
| 2021-03-26 | $9.78 | $9.78 | 47,933 |
| 2021-03-25 | $9.84 | $9.84 | 47,933 |
| 2021-03-24 | $9.60 | $9.60 | 131,600 |
| 2021-03-23 | $9.15 | $9.15 | 48,967 |
| 2021-03-22 | $8.91 | $8.91 | 153,400 |
| 2021-03-19 | $8.70 | $8.70 | 101,233 |
| 2021-03-18 | $8.37 | $8.37 | 23,767 |
| 2021-03-17 | $8.25 | $8.25 | 14,533 |
| 2021-03-16 | $8.46 | $8.46 | 24,767 |
| 2021-03-15 | $8.40 | $8.40 | 25,900 |
| 2021-03-12 | $8.55 | $8.55 | 55,733 |
| 2021-03-11 | $8.85 | $8.85 | 32,067 |
| 2021-03-10 | $7.37 | $7.37 | 42,533 |
| 2021-03-09 | $7.84 | $7.84 | 24,367 |
| 2021-03-08 | $7.77 | $7.77 | 15,233 |
| 2021-03-05 | $7.78 | $7.78 | 22,367 |
| 2021-03-04 | $7.98 | $7.98 | 20,533 |
| 2021-03-03 | $7.91 | $7.91 | 14,167 |
| 2021-03-02 | $8.10 | $8.10 | 28,700 |
| 2021-03-01 | $7.80 | $7.80 | 26,533 |
| 2021-02-26 | $7.44 | $7.44 | 33,733 |
| 2021-02-25 | $7.65 | $7.65 | 37,700 |
| 2021-02-24 | $7.97 | $7.97 | 38,167 |
| 2021-02-23 | $7.73 | $7.73 | 18,200 |
| 2021-02-22 | $7.88 | $7.88 | 20,900 |
| 2021-02-19 | $7.80 | $7.80 | 59,267 |
| 2021-02-18 | $7.65 | $7.65 | 44,800 |
| 2021-02-17 | $8.01 | $8.01 | 44,867 |
| 2021-02-16 | $8.25 | $8.25 | 18,867 |
| 2021-02-12 | $8.24 | $8.24 | 25,667 |
| 2021-02-11 | $8.19 | $8.19 | 52,433 |
| 2021-02-10 | $8.24 | $8.24 | 29,367 |
| 2021-02-09 | $8.06 | $8.06 | 36,467 |
| 2021-02-08 | $8.22 | $8.22 | 43,600 |
| 2021-02-05 | $8.31 | $8.31 | 41,700 |
| 2021-02-04 | $8.19 | $8.19 | 21,300 |
| 2021-02-03 | $8.34 | $8.34 | 34,033 |
| 2021-02-02 | $8.73 | $8.73 | 128,900 |
| 2021-02-01 | $8.30 | $8.30 | 111,233 |
| 2021-01-29 | $7.44 | $7.44 | 27,333 |
| 2021-01-28 | $7.14 | $7.14 | 34,767 |
| 2021-01-27 | $7.08 | $7.08 | 38,967 |
| 2021-01-26 | $7.19 | $7.19 | 36,400 |
| 2021-01-25 | $7.05 | $7.05 | 120,467 |
| 2021-01-22 | $7.95 | $7.95 | 30,467 |
| 2021-01-21 | $8.22 | $8.22 | 17,367 |
| 2021-01-20 | $8.28 | $8.28 | 25,400 |
| 2021-01-19 | $8.27 | $8.27 | 72,700 |
| 2021-01-15 | $8.18 | $8.18 | 27,500 |
| 2021-01-14 | $8.28 | $8.28 | 72,000 |
| 2021-01-13 | $8.07 | $8.07 | 36,967 |
| 2021-01-12 | $8.10 | $8.10 | 33,767 |
| 2021-01-11 | $7.77 | $7.77 | 130,600 |
| 2021-01-08 | $8.19 | $8.19 | 181,533 |
| 2021-01-07 | $9.04 | $9.04 | 58,467 |
| 2021-01-06 | $9.21 | $9.21 | 58,233 |
| 2021-01-05 | $9.42 | $9.42 | 36,200 |
| 2021-01-04 | $9.35 | $9.35 | 116,700 |