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
- 2009-12-29 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 | $7.30 | $10.36 | 1,500 |
| 2021-12-30 | $7.43 | $10.54 | 200 |
| 2021-12-29 | $7.31 | $10.37 | 4,400 |
| 2021-12-28 | $7.20 | $10.22 | 500 |
| 2021-12-27 | $7.42 | $10.53 | 1,100 |
| 2021-12-23 | $7.44 | $10.56 | 8,500 |
| 2021-12-22 | $7.23 | $10.26 | 4,800 |
| 2021-12-21 | $7.20 | $10.22 | 2,500 |
| 2021-12-20 | $6.97 | $9.89 | 3,000 |
| 2021-12-17 | $7.03 | $9.97 | 10,100 |
| 2021-12-16 | $7.10 | $10.07 | 10,400 |
| 2021-12-15 | $7.28 | $10.33 | 7,100 |
| 2021-12-14 | $7.18 | $10.19 | 600 |
| 2021-12-13 | $7.27 | $10.32 | 400 |
| 2021-12-10 | $7.37 | $10.46 | 11,600 |
| 2021-12-09 | $7.21 | $10.23 | 5,800 |
| 2021-12-08 | $7.41 | $10.51 | 80,800 |
| 2021-12-07 | $7.35 | $10.43 | 657,000 |
| 2021-12-06 | $7.37 | $10.46 | 1,350,500 |
| 2021-12-03 | $7.41 | $10.51 | 52,700 |
| 2021-12-02 | $7.48 | $10.61 | 6,300 |
| 2021-12-01 | $7.33 | $10.40 | 7,800 |
| 2021-11-30 | $7.30 | $10.36 | 22,900 |
| 2021-11-29 | $7.46 | $10.58 | 500 |
| 2021-11-26 | $7.45 | $10.57 | 3,400 |
| 2021-11-24 | $7.52 | $10.67 | 26,100 |
| 2021-11-23 | $7.63 | $10.83 | 1,600 |
| 2021-11-22 | $7.57 | $10.74 | 2,900 |
| 2021-11-19 | $7.68 | $10.90 | 500 |
| 2021-11-18 | $7.75 | $11.00 | 3,900 |
| 2021-11-17 | $7.56 | $10.73 | 1,900 |
| 2021-11-16 | $7.50 | $10.64 | 4,000 |
| 2021-11-15 | $7.68 | $10.90 | 36,400 |
| 2021-11-12 | $7.60 | $10.78 | 8,200 |
| 2021-11-11 | $7.68 | $10.90 | 2,500 |
| 2021-11-10 | $7.69 | $10.91 | 2,000,600 |
| 2021-11-09 | $7.86 | $11.15 | 1,200 |
| 2021-11-08 | $7.78 | $11.04 | 1,208,400 |
| 2021-11-05 | $7.70 | $10.93 | 2,700 |
| 2021-11-04 | $7.70 | $10.93 | 2,400 |
| 2021-11-03 | $7.60 | $10.78 | 2,900 |
| 2021-11-02 | $7.55 | $10.71 | 1,100 |
| 2021-11-01 | $7.62 | $10.81 | 3,300 |
| 2021-10-29 | $7.63 | $10.83 | 1,500 |
| 2021-10-28 | $7.71 | $10.94 | 1,200 |
| 2021-10-27 | $7.66 | $10.87 | 600 |
| 2021-10-26 | $7.82 | $11.10 | 1,200 |
| 2021-10-25 | $7.88 | $11.18 | 43,300 |
| 2021-10-22 | $8.14 | $11.55 | 5,339,200 |
| 2021-10-21 | $8.13 | $11.54 | 2,401,500 |
| 2021-10-20 | $8.22 | $11.47 | 3,257,300 |
| 2021-10-19 | $8.16 | $11.38 | 28,500 |
| 2021-10-18 | $8.19 | $11.43 | 175,700 |
| 2021-10-15 | $8.30 | $11.58 | 122,200 |
| 2021-10-14 | $8.24 | $11.50 | 671,800 |
| 2021-10-13 | $8.18 | $11.41 | 33,100 |
| 2021-10-12 | $8.10 | $11.30 | 3,800 |
| 2021-10-11 | $7.95 | $11.09 | 8,300 |
| 2021-10-08 | $7.81 | $10.90 | 800 |
| 2021-10-07 | $7.80 | $10.88 | 4,100 |
| 2021-10-06 | $7.68 | $10.72 | 2,300 |
| 2021-10-05 | $7.71 | $10.76 | 7,100 |
| 2021-10-04 | $7.76 | $10.83 | 14,500 |
| 2021-10-01 | $7.75 | $10.81 | 6,200 |
| 2021-09-30 | $7.59 | $10.59 | 24,200 |
| 2021-09-29 | $7.73 | $10.78 | 1,000 |
| 2021-09-28 | $7.57 | $10.56 | 6,400 |
| 2021-09-27 | $7.75 | $10.81 | 1,400 |
| 2021-09-24 | $7.80 | $10.88 | 1,400 |
| 2021-09-23 | $7.77 | $10.84 | 6,500 |
| 2021-09-22 | $7.72 | $10.77 | 4,000 |
| 2021-09-21 | $7.66 | $10.69 | 4,900 |
| 2021-09-20 | $7.65 | $10.67 | 21,500 |
| 2021-09-17 | $7.71 | $10.76 | 2,000 |
| 2021-09-16 | $7.59 | $10.59 | 1,500 |
| 2021-09-15 | $7.67 | $10.70 | 1,700 |
| 2021-09-14 | $7.64 | $10.66 | 2,800 |
| 2021-09-13 | $7.66 | $10.69 | 5,600 |
| 2021-09-10 | $7.71 | $10.76 | 5,100 |
| 2021-09-09 | $7.77 | $10.84 | 2,100 |
| 2021-09-08 | $7.68 | $10.72 | 2,300 |
| 2021-09-07 | $7.65 | $10.67 | 2,300 |
| 2021-09-03 | $7.85 | $10.95 | 3,200 |
| 2021-09-02 | $7.86 | $10.97 | 8,000 |
| 2021-09-01 | $7.87 | $10.98 | 3,500 |
| 2021-08-31 | $7.86 | $10.97 | 2,600 |
| 2021-08-30 | $7.87 | $10.98 | 0 |
| 2021-08-27 | $7.87 | $10.98 | 4,200 |
| 2021-08-26 | $7.79 | $10.87 | 1,500 |
| 2021-08-25 | $7.81 | $10.90 | 1,000 |
| 2021-08-24 | $7.79 | $10.87 | 3,700 |
| 2021-08-23 | $8.00 | $11.16 | 1,000 |
| 2021-08-20 | $7.91 | $11.04 | 1,500 |
| 2021-08-19 | $7.79 | $10.87 | 900 |
| 2021-08-18 | $7.93 | $11.06 | 800 |
| 2021-08-17 | $8.00 | $11.16 | 39,500 |
| 2021-08-16 | $8.08 | $11.27 | 1,000 |
| 2021-08-13 | $8.07 | $11.26 | 2,900 |
| 2021-08-12 | $8.01 | $11.18 | 500 |
| 2021-08-11 | $8.09 | $11.29 | 19,900 |
| 2021-08-10 | $8.06 | $11.25 | 12,000 |
| 2021-08-09 | $7.85 | $10.95 | 4,700 |
| 2021-08-06 | $8.07 | $11.26 | 1,600 |
| 2021-08-05 | $7.98 | $11.13 | 0 |
| 2021-08-04 | $7.98 | $11.13 | 20,900 |
| 2021-08-03 | $8.04 | $11.22 | 24,300 |
| 2021-08-02 | $8.17 | $11.40 | 17,700 |
| 2021-07-30 | $8.05 | $11.23 | 8,300 |
| 2021-07-29 | $8.03 | $11.20 | 4,200 |
| 2021-07-28 | $7.74 | $10.80 | 5,100 |
| 2021-07-27 | $7.62 | $10.63 | 1,200 |
| 2021-07-26 | $7.63 | $10.65 | 5,500 |
| 2021-07-23 | $7.65 | $10.67 | 2,400 |
| 2021-07-22 | $7.48 | $10.44 | 300 |
| 2021-07-21 | $7.39 | $10.31 | 2,100 |
| 2021-07-20 | $7.24 | $10.10 | 24,500 |
| 2021-07-19 | $7.23 | $10.09 | 1,600 |
| 2021-07-16 | $7.46 | $10.41 | 54,600 |
| 2021-07-15 | $7.42 | $10.35 | 200 |
| 2021-07-14 | $7.47 | $10.42 | 2,600 |
| 2021-07-13 | $7.55 | $10.53 | 18,800 |
| 2021-07-12 | $7.48 | $10.44 | 18,800 |
| 2021-07-09 | $7.47 | $10.42 | 12,700 |
| 2021-07-08 | $7.39 | $10.31 | 13,900 |
| 2021-07-07 | $7.32 | $10.21 | 1,500 |
| 2021-07-06 | $7.30 | $10.19 | 5,700 |
| 2021-07-02 | $7.20 | $10.05 | 800 |
| 2021-07-01 | $7.31 | $10.20 | 1,700 |
| 2021-06-30 | $7.30 | $10.19 | 1,500 |
| 2021-06-29 | $7.30 | $10.19 | 6,800 |
| 2021-06-28 | $7.28 | $10.16 | 3,500 |
| 2021-06-25 | $7.41 | $10.34 | 1,000 |
| 2021-06-24 | $7.50 | $10.46 | 0 |
| 2021-06-23 | $7.50 | $10.46 | 1,000 |
| 2021-06-22 | $7.52 | $10.49 | 800 |
| 2021-06-21 | $7.54 | $10.52 | 300 |
| 2021-06-18 | $7.45 | $10.39 | 1,100 |
| 2021-06-17 | $7.58 | $10.58 | 900 |
| 2021-06-16 | $7.60 | $10.60 | 14,500 |
| 2021-06-15 | $7.60 | $10.60 | 2,800 |
| 2021-06-14 | $7.57 | $10.56 | 1,000 |
| 2021-06-11 | $7.59 | $10.59 | 20,800 |
| 2021-06-10 | $7.63 | $10.65 | 5,100 |
| 2021-06-09 | $7.53 | $10.51 | 8,300 |
| 2021-06-08 | $7.55 | $10.53 | 3,000 |
| 2021-06-07 | $7.50 | $10.46 | 9,300 |
| 2021-06-04 | $7.54 | $10.52 | 13,300 |
| 2021-06-03 | $7.48 | $10.44 | 117,600 |
| 2021-06-02 | $7.51 | $10.48 | 2,600 |
| 2021-06-01 | $7.46 | $10.41 | 42,700 |
| 2021-05-28 | $7.45 | $10.39 | 36,100 |
| 2021-05-27 | $7.47 | $10.42 | 5,000 |
| 2021-05-26 | $7.38 | $10.30 | 5,900 |
| 2021-05-25 | $7.39 | $10.31 | 500 |
| 2021-05-24 | $7.33 | $10.23 | 600 |
| 2021-05-21 | $7.39 | $10.31 | 3,700 |
| 2021-05-20 | $7.27 | $10.14 | 81,100 |
| 2021-05-19 | $7.38 | $10.30 | 70,600 |
| 2021-05-18 | $7.47 | $10.42 | 2,100 |
| 2021-05-17 | $7.37 | $10.28 | 20,600 |
| 2021-05-14 | $7.35 | $10.25 | 12,600 |
| 2021-05-13 | $7.13 | $9.95 | 1,000 |
| 2021-05-12 | $7.06 | $9.85 | 26,000 |
| 2021-05-11 | $7.15 | $9.98 | 32,200 |
| 2021-05-10 | $7.20 | $10.05 | 39,200 |
| 2021-05-07 | $7.12 | $9.93 | 1,600 |
| 2021-05-06 | $7.10 | $9.91 | 1,000 |
| 2021-05-05 | $6.97 | $9.72 | 0 |
| 2021-05-04 | $6.97 | $9.72 | 65,000 |
| 2021-05-03 | $7.20 | $10.05 | 4,400 |
| 2021-04-30 | $7.09 | $9.89 | 3,100 |
| 2021-04-29 | $6.91 | $9.64 | 82,300 |
| 2021-04-28 | $6.94 | $9.68 | 2,100 |
| 2021-04-27 | $6.85 | $9.56 | 64,200 |
| 2021-04-26 | $6.94 | $9.68 | 2,500 |
| 2021-04-23 | $6.92 | $9.65 | 4,200 |
| 2021-04-22 | $7.02 | $9.79 | 106,100 |
| 2021-04-21 | $7.33 | $9.95 | 52,100 |
| 2021-04-20 | $7.21 | $9.79 | 24,800 |
| 2021-04-19 | $7.25 | $9.84 | 6,300 |
| 2021-04-16 | $7.19 | $9.76 | 2,800 |
| 2021-04-15 | $7.14 | $9.69 | 2,900 |
| 2021-04-14 | $7.08 | $9.61 | 1,600 |
| 2021-04-13 | $6.94 | $9.42 | 1,500 |
| 2021-04-12 | $6.97 | $9.46 | 220,700 |
| 2021-04-09 | $7.07 | $9.60 | 750,300 |
| 2021-04-08 | $7.23 | $9.81 | 1,300 |
| 2021-04-07 | $7.28 | $9.88 | 2,300 |
| 2021-04-06 | $7.20 | $9.77 | 1,800 |
| 2021-04-05 | $7.25 | $9.84 | 1,800 |
| 2021-04-01 | $7.01 | $9.51 | 69,300 |
| 2021-03-31 | $6.97 | $9.46 | 2,300 |
| 2021-03-30 | $6.95 | $9.43 | 15,300 |
| 2021-03-29 | $6.92 | $9.39 | 3,000 |
| 2021-03-26 | $6.84 | $9.28 | 2,200 |
| 2021-03-25 | $6.73 | $9.13 | 50,500 |
| 2021-03-24 | $6.88 | $9.34 | 83,400 |
| 2021-03-23 | $6.88 | $9.34 | 600 |
| 2021-03-22 | $6.68 | $9.07 | 4,100 |
| 2021-03-19 | $6.83 | $9.27 | 27,000 |
| 2021-03-18 | $6.94 | $9.42 | 4,000 |
| 2021-03-17 | $6.99 | $9.49 | 3,800 |
| 2021-03-16 | $7.05 | $9.57 | 102,400 |
| 2021-03-15 | $7.03 | $9.54 | 20,600 |
| 2021-03-12 | $7.03 | $9.54 | 2,000 |
| 2021-03-11 | $6.94 | $9.42 | 41,600 |
| 2021-03-10 | $6.93 | $9.41 | 303,200 |
| 2021-03-09 | $6.92 | $9.39 | 3,300 |
| 2021-03-08 | $6.79 | $9.22 | 4,300 |
| 2021-03-05 | $6.74 | $9.15 | 3,000 |
| 2021-03-04 | $6.86 | $9.31 | 4,800 |
| 2021-03-03 | $6.86 | $9.31 | 5,800 |
| 2021-03-02 | $6.91 | $9.38 | 37,400 |
| 2021-03-01 | $6.93 | $9.41 | 3,900 |
| 2021-02-26 | $6.85 | $9.30 | 3,600 |
| 2021-02-25 | $6.90 | $9.37 | 2,900 |
| 2021-02-24 | $7.01 | $9.51 | 19,000 |
| 2021-02-23 | $6.82 | $9.26 | 16,900 |
| 2021-02-22 | $6.69 | $9.08 | 13,600 |
| 2021-02-19 | $6.50 | $8.82 | 15,800 |
| 2021-02-18 | $6.71 | $9.11 | 2,600 |
| 2021-02-17 | $6.75 | $9.16 | 5,700 |
| 2021-02-16 | $6.74 | $9.15 | 43,200 |
| 2021-02-12 | $6.61 | $8.97 | 6,200 |
| 2021-02-11 | $6.64 | $9.01 | 3,600 |
| 2021-02-10 | $6.62 | $8.99 | 34,000 |
| 2021-02-09 | $6.62 | $8.99 | 1,600 |
| 2021-02-08 | $6.60 | $8.96 | 5,600 |
| 2021-02-05 | $6.62 | $8.99 | 1,300 |
| 2021-02-04 | $6.52 | $8.85 | 1,500 |
| 2021-02-03 | $6.45 | $8.75 | 120,400 |
| 2021-02-02 | $6.50 | $8.82 | 2,000 |
| 2021-02-01 | $6.41 | $8.70 | 5,100 |
| 2021-01-29 | $6.22 | $8.44 | 29,200 |
| 2021-01-28 | $6.45 | $8.75 | 4,100 |
| 2021-01-27 | $6.55 | $8.89 | 14,000 |
| 2021-01-26 | $6.52 | $8.85 | 64,400 |
| 2021-01-25 | $6.46 | $8.77 | 2,900 |
| 2021-01-22 | $6.60 | $8.96 | 4,100 |
| 2021-01-21 | $6.61 | $8.97 | 494,100 |
| 2021-01-20 | $6.66 | $9.04 | 56,200 |
| 2021-01-19 | $6.63 | $9.00 | 8,700 |
| 2021-01-15 | $6.68 | $9.07 | 14,800 |
| 2021-01-14 | $6.94 | $9.42 | 2,000 |
| 2021-01-13 | $6.77 | $9.19 | 3,400 |
| 2021-01-12 | $6.75 | $9.16 | 46,400 |
| 2021-01-11 | $6.75 | $9.16 | 70,000 |
| 2021-01-08 | $6.84 | $9.28 | 67,200 |
| 2021-01-07 | $6.80 | $9.23 | 7,200 |
| 2021-01-06 | $6.95 | $9.43 | 2,600 |
| 2021-01-05 | $6.78 | $9.20 | 6,800 |
| 2021-01-04 | $6.65 | $9.03 | 3,100 |