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
- 2020-10-01 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 | $10.01 | $10.01 | 1,800 |
| 2021-12-30 | $10.12 | $10.12 | 1,200 |
| 2021-12-29 | $10.20 | $10.20 | 1,400 |
| 2021-12-28 | $10.15 | $10.15 | 1,000 |
| 2021-12-27 | $10.15 | $10.15 | 3,300 |
| 2021-12-23 | $9.87 | $9.87 | 2,700 |
| 2021-12-22 | $9.99 | $9.99 | 4,200 |
| 2021-12-21 | $9.87 | $9.87 | 9,200 |
| 2021-12-20 | $9.75 | $9.75 | 3,600 |
| 2021-12-17 | $10.24 | $10.24 | 5,500 |
| 2021-12-16 | $10.16 | $10.16 | 5,300 |
| 2021-12-15 | $10.05 | $10.05 | 4,500 |
| 2021-12-14 | $10.30 | $10.30 | 6,700 |
| 2021-12-13 | $10.10 | $10.10 | 200 |
| 2021-12-10 | $10.05 | $10.05 | 13,600 |
| 2021-12-09 | $10.05 | $10.05 | 13,700 |
| 2021-12-08 | $10.00 | $10.00 | 3,900 |
| 2021-12-07 | $9.90 | $9.90 | 9,900 |
| 2021-12-06 | $10.00 | $10.00 | 2,300 |
| 2021-12-03 | $10.00 | $10.00 | 63,000 |
| 2021-12-02 | $10.00 | $10.00 | 1,500 |
| 2021-12-01 | $10.00 | $10.00 | 10,700 |
| 2021-11-30 | $9.86 | $9.86 | 15,100 |
| 2021-11-29 | $10.05 | $10.05 | 6,300 |
| 2021-11-26 | $10.05 | $10.05 | 4,700 |
| 2021-11-24 | $10.11 | $10.11 | 14,200 |
| 2021-11-23 | $10.05 | $10.05 | 4,000 |
| 2021-11-22 | $10.06 | $10.06 | 1,300 |
| 2021-11-19 | $10.14 | $10.14 | 12,700 |
| 2021-11-18 | $10.06 | $10.06 | 3,500 |
| 2021-11-17 | $10.05 | $10.05 | 8,400 |
| 2021-11-16 | $10.14 | $10.14 | 11,400 |
| 2021-11-15 | $9.90 | $9.90 | 10,600 |
| 2021-11-12 | $9.95 | $9.95 | 8,800 |
| 2021-11-11 | $9.99 | $9.99 | 1,600 |
| 2021-11-10 | $9.92 | $9.92 | 700 |
| 2021-11-09 | $9.90 | $9.90 | 700 |
| 2021-11-08 | $9.90 | $9.89 | 4,300 |
| 2021-11-05 | $9.89 | $9.89 | 1,800 |
| 2021-11-04 | $9.86 | $9.86 | 51,800 |
| 2021-11-03 | $9.90 | $9.90 | 700 |
| 2021-11-02 | $9.85 | $9.85 | 1,400 |
| 2021-11-01 | $9.90 | $9.90 | 1,200 |
| 2021-10-29 | $9.99 | $9.99 | 2,800 |
| 2021-10-28 | $9.96 | $9.96 | 1,300 |
| 2021-10-27 | $9.95 | $9.94 | 5,400 |
| 2021-10-26 | $9.97 | $9.97 | 4,300 |
| 2021-10-25 | $9.86 | $9.86 | 14,000 |
| 2021-10-22 | $9.85 | $9.85 | 20,100 |
| 2021-10-21 | $9.77 | $9.77 | 3,500 |
| 2021-10-20 | $9.75 | $9.75 | 7,900 |
| 2021-10-19 | $9.76 | $9.76 | 1,300 |
| 2021-10-18 | $9.73 | $9.73 | 3,800 |
| 2021-10-15 | $9.75 | $9.75 | 11,600 |
| 2021-10-14 | $9.75 | $9.75 | 21,400 |
| 2021-10-13 | $9.63 | $9.63 | 16,200 |
| 2021-10-12 | $9.65 | $9.65 | 6,300 |
| 2021-10-11 | $9.64 | $9.64 | 4,100 |
| 2021-10-08 | $9.60 | $9.60 | 26,800 |
| 2021-10-07 | $9.60 | $9.60 | 29,800 |
| 2021-10-06 | $9.48 | $9.48 | 140,100 |
| 2021-10-05 | $9.40 | $9.40 | 46,600 |
| 2021-10-04 | $9.30 | $9.30 | 6,400 |
| 2021-10-01 | $9.44 | $9.44 | 1,300 |
| 2021-09-30 | $9.57 | $9.57 | 1,900 |
| 2021-09-29 | $9.43 | $9.43 | 10,700 |
| 2021-09-28 | $9.40 | $9.40 | 4,700 |
| 2021-09-27 | $9.50 | $9.50 | 300 |
| 2021-09-24 | $9.75 | $9.75 | 7,100 |
| 2021-09-23 | $9.65 | $9.65 | 51,200 |
| 2021-09-22 | $8.66 | $8.66 | 200 |
| 2021-09-21 | $8.88 | $8.88 | 1,600 |
| 2021-09-20 | $8.88 | $8.88 | 6,300 |
| 2021-09-17 | $8.88 | $8.88 | 13,300 |
| 2021-09-16 | $9.00 | $9.00 | 44,300 |
| 2021-09-15 | $8.25 | $8.25 | 1,100 |
| 2021-09-14 | $8.35 | $8.35 | 2,300 |
| 2021-09-13 | $8.40 | $8.40 | 13,700 |
| 2021-09-10 | $8.27 | $8.27 | 3,300 |
| 2021-09-09 | $8.40 | $8.40 | 12,100 |
| 2021-09-08 | $8.20 | $8.20 | 3,000 |
| 2021-09-07 | $8.00 | $8.00 | 7,800 |
| 2021-09-03 | $8.09 | $8.09 | 1,500 |
| 2021-09-02 | $8.01 | $8.01 | 13,200 |
| 2021-09-01 | $8.18 | $8.18 | 600 |
| 2021-08-31 | $8.21 | $8.21 | 21,900 |
| 2021-08-30 | $8.39 | $8.39 | 21,100 |
| 2021-08-27 | $8.26 | $8.26 | 9,700 |
| 2021-08-26 | $8.12 | $8.12 | 5,200 |
| 2021-08-25 | $8.29 | $8.29 | 16,900 |
| 2021-08-24 | $8.34 | $8.34 | 2,600 |
| 2021-08-23 | $8.33 | $8.33 | 12,900 |
| 2021-08-20 | $8.44 | $8.44 | 700 |
| 2021-08-19 | $8.44 | $8.44 | 1,300 |
| 2021-08-18 | $8.70 | $8.70 | 800 |
| 2021-08-17 | $8.32 | $8.32 | 4,400 |
| 2021-08-16 | $8.60 | $8.60 | 109,600 |
| 2021-08-13 | $8.71 | $8.71 | 500 |
| 2021-08-12 | $8.80 | $8.80 | 12,700 |
| 2021-08-11 | $8.30 | $8.30 | 16,600 |
| 2021-08-10 | $7.49 | $7.49 | 1,000 |
| 2021-08-09 | $7.70 | $7.70 | 7,300 |
| 2021-08-06 | $7.69 | $7.69 | 15,000 |
| 2021-08-05 | $7.75 | $7.75 | 6,400 |
| 2021-08-04 | $7.61 | $7.61 | 1,300 |
| 2021-08-03 | $7.74 | $7.73 | 0 |
| 2021-08-02 | $7.74 | $7.73 | 800 |
| 2021-07-30 | $7.65 | $7.65 | 1,100 |
| 2021-07-29 | $7.78 | $7.78 | 2,000 |
| 2021-07-28 | $7.60 | $7.60 | 4,800 |
| 2021-07-27 | $7.70 | $7.70 | 800 |
| 2021-07-26 | $7.65 | $7.65 | 6,600 |
| 2021-07-23 | $7.78 | $7.78 | 2,400 |
| 2021-07-22 | $7.71 | $7.71 | 26,200 |
| 2021-07-21 | $8.09 | $8.09 | 10,000 |
| 2021-07-20 | $7.75 | $7.75 | 2,700 |
| 2021-07-19 | $7.51 | $7.51 | 9,800 |
| 2021-07-16 | $7.45 | $7.45 | 1,300 |
| 2021-07-15 | $7.60 | $7.60 | 1,700 |
| 2021-07-14 | $7.66 | $7.66 | 2,500 |
| 2021-07-13 | $7.75 | $7.75 | 7,800 |
| 2021-07-12 | $7.75 | $7.75 | 5,300 |
| 2021-07-09 | $7.95 | $7.95 | 2,500 |
| 2021-07-08 | $8.03 | $8.03 | 8,700 |
| 2021-07-07 | $8.02 | $8.02 | 15,000 |
| 2021-07-06 | $8.02 | $8.02 | 6,200 |
| 2021-07-02 | $8.02 | $8.02 | 30,800 |
| 2021-07-01 | $8.00 | $8.00 | 16,600 |
| 2021-06-30 | $8.02 | $8.02 | 41,600 |
| 2021-06-29 | $7.92 | $7.92 | 4,300 |
| 2021-06-28 | $7.95 | $7.95 | 3,500 |
| 2021-06-25 | $7.96 | $7.96 | 3,900 |
| 2021-06-24 | $8.03 | $8.03 | 40,800 |
| 2021-06-23 | $7.10 | $7.10 | 2,400 |
| 2021-06-22 | $7.23 | $7.23 | 4,900 |
| 2021-06-21 | $7.10 | $7.10 | 3,300 |
| 2021-06-18 | $7.15 | $7.15 | 31,800 |
| 2021-06-17 | $7.06 | $7.06 | 22,600 |
| 2021-06-16 | $7.25 | $7.25 | 136,200 |
| 2021-06-15 | $7.25 | $7.25 | 8,600 |
| 2021-06-14 | $7.29 | $7.29 | 15,500 |
| 2021-06-11 | $7.14 | $7.14 | 9,800 |
| 2021-06-10 | $7.10 | $7.10 | 10,600 |
| 2021-06-09 | $7.11 | $7.11 | 3,700 |
| 2021-06-08 | $7.20 | $7.20 | 7,800 |
| 2021-06-07 | $7.20 | $7.20 | 10,600 |
| 2021-06-04 | $7.20 | $7.20 | 500 |
| 2021-06-03 | $7.22 | $7.22 | 2,000 |
| 2021-06-02 | $7.50 | $7.50 | 12,800 |
| 2021-06-01 | $7.90 | $7.90 | 2,500 |
| 2021-05-28 | $7.52 | $7.52 | 10,400 |
| 2021-05-27 | $6.94 | $6.94 | 4,800 |
| 2021-05-26 | $6.79 | $6.79 | 28,300 |
| 2021-05-25 | $6.69 | $6.69 | 12,900 |
| 2021-05-24 | $6.67 | $6.67 | 121,900 |
| 2021-05-21 | $6.17 | $6.17 | 400 |
| 2021-05-20 | $6.30 | $6.30 | 11,700 |
| 2021-05-19 | $6.27 | $6.27 | 2,600 |
| 2021-05-18 | $6.25 | $6.25 | 7,100 |
| 2021-05-17 | $6.25 | $6.25 | 29,300 |
| 2021-05-14 | $6.43 | $6.43 | 40,200 |
| 2021-05-13 | $6.20 | $6.20 | 186,100 |
| 2021-05-12 | $6.21 | $6.21 | 8,800 |
| 2021-05-11 | $6.37 | $6.37 | 4,500 |
| 2021-05-10 | $6.45 | $6.45 | 8,400 |
| 2021-05-07 | $6.45 | $6.45 | 5,500 |
| 2021-05-06 | $6.36 | $6.36 | 13,900 |
| 2021-05-05 | $6.45 | $6.45 | 7,600 |
| 2021-05-04 | $6.42 | $6.42 | 4,100 |
| 2021-05-03 | $6.35 | $6.35 | 9,800 |
| 2021-04-30 | $6.30 | $6.30 | 11,600 |
| 2021-04-29 | $6.35 | $6.35 | 5,700 |
| 2021-04-28 | $6.40 | $6.40 | 16,900 |
| 2021-04-27 | $6.50 | $6.50 | 16,500 |
| 2021-04-26 | $6.50 | $6.50 | 2,700 |
| 2021-04-23 | $6.41 | $6.41 | 25,100 |
| 2021-04-22 | $6.40 | $6.40 | 14,900 |
| 2021-04-21 | $6.49 | $6.49 | 40,500 |
| 2021-04-20 | $6.35 | $6.35 | 18,800 |
| 2021-04-19 | $6.25 | $6.25 | 7,100 |
| 2021-04-16 | $6.20 | $6.20 | 10,300 |
| 2021-04-15 | $6.18 | $6.18 | 13,400 |
| 2021-04-14 | $6.30 | $6.30 | 26,700 |
| 2021-04-13 | $6.30 | $6.30 | 26,000 |
| 2021-04-12 | $6.00 | $6.00 | 20,800 |
| 2021-04-09 | $6.31 | $6.31 | 71,100 |
| 2021-04-08 | $6.35 | $6.35 | 10,600 |
| 2021-04-07 | $6.38 | $6.38 | 15,200 |
| 2021-04-06 | $6.38 | $6.38 | 22,300 |
| 2021-04-05 | $6.39 | $6.39 | 41,900 |
| 2021-04-01 | $6.40 | $6.40 | 11,400 |
| 2021-03-31 | $6.35 | $6.35 | 30,100 |
| 2021-03-30 | $6.35 | $6.35 | 95,000 |
| 2021-03-29 | $6.30 | $6.30 | 7,200 |
| 2021-03-26 | $6.40 | $6.40 | 13,400 |
| 2021-03-25 | $6.36 | $6.36 | 1,100 |
| 2021-03-24 | $6.35 | $6.35 | 19,100 |
| 2021-03-23 | $6.30 | $6.30 | 103,800 |
| 2021-03-22 | $6.20 | $6.20 | 35,300 |
| 2021-03-19 | $6.35 | $6.35 | 32,200 |
| 2021-03-18 | $6.42 | $6.42 | 170,600 |
| 2021-03-17 | $6.39 | $6.39 | 8,800 |
| 2021-03-16 | $6.40 | $6.40 | 11,600 |
| 2021-03-15 | $6.30 | $6.30 | 7,400 |
| 2021-03-12 | $6.40 | $6.40 | 104,200 |
| 2021-03-11 | $6.50 | $6.50 | 64,000 |
| 2021-03-10 | $6.45 | $6.45 | 33,400 |
| 2021-03-09 | $6.25 | $6.25 | 4,400 |
| 2021-03-08 | $6.35 | $6.35 | 8,800 |
| 2021-03-05 | $6.20 | $6.20 | 6,300 |
| 2021-03-04 | $6.35 | $6.35 | 17,200 |
| 2021-03-03 | $6.10 | $6.10 | 8,300 |
| 2021-03-02 | $6.13 | $6.13 | 23,300 |
| 2021-03-01 | $6.26 | $6.26 | 28,700 |
| 2021-02-26 | $6.35 | $6.35 | 21,800 |
| 2021-02-25 | $6.10 | $6.10 | 18,800 |
| 2021-02-24 | $6.26 | $6.26 | 5,200 |
| 2021-02-23 | $6.21 | $6.21 | 28,900 |
| 2021-02-22 | $6.35 | $6.35 | 18,000 |
| 2021-02-19 | $6.50 | $6.50 | 14,300 |
| 2021-02-18 | $6.36 | $6.36 | 35,800 |
| 2021-02-17 | $6.30 | $6.30 | 6,700 |
| 2021-02-16 | $6.25 | $6.25 | 24,600 |
| 2021-02-12 | $6.36 | $6.36 | 52,200 |
| 2021-02-11 | $6.30 | $6.30 | 36,500 |
| 2021-02-10 | $6.20 | $6.20 | 68,500 |
| 2021-02-09 | $6.10 | $6.10 | 24,700 |
| 2021-02-08 | $6.05 | $6.05 | 81,800 |
| 2021-02-05 | $5.80 | $5.80 | 13,900 |
| 2021-02-04 | $5.70 | $5.70 | 11,600 |
| 2021-02-03 | $5.50 | $5.50 | 1,500 |
| 2021-02-02 | $5.40 | $5.40 | 19,900 |
| 2021-02-01 | $5.35 | $5.35 | 94,300 |
| 2021-01-29 | $5.40 | $5.40 | 72,700 |
| 2021-01-28 | $5.75 | $5.75 | 3,700 |
| 2021-01-27 | $5.50 | $5.50 | 19,400 |
| 2021-01-26 | $5.39 | $5.39 | 41,100 |
| 2021-01-25 | $5.42 | $5.42 | 105,400 |
| 2021-01-22 | $5.49 | $5.49 | 1,600 |
| 2021-01-21 | $5.40 | $5.40 | 9,300 |
| 2021-01-20 | $5.50 | $5.50 | 15,900 |
| 2021-01-19 | $5.70 | $5.70 | 9,800 |
| 2021-01-15 | $5.33 | $5.33 | 12,600 |
| 2021-01-14 | $5.50 | $5.50 | 20,900 |
| 2021-01-13 | $5.49 | $5.49 | 16,500 |
| 2021-01-12 | $5.50 | $5.50 | 47,600 |
| 2021-01-11 | $5.75 | $5.75 | 14,100 |
| 2021-01-08 | $5.35 | $5.35 | 26,800 |
| 2021-01-07 | $5.35 | $5.35 | 29,300 |
| 2021-01-06 | $5.45 | $5.45 | 14,500 |
| 2021-01-05 | $5.50 | $5.50 | 12,700 |
| 2021-01-04 | $5.50 | $5.50 | 21,800 |