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
- 2021-01-08 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 | $10.26 | $10.26 | 1,286 |
| 2021-12-30 | $9.49 | $9.49 | 580 |
| 2021-12-29 | $8.93 | $8.93 | 4,120 |
| 2021-12-28 | $10.15 | $10.15 | 1,449 |
| 2021-12-27 | $8.86 | $8.86 | 1,077 |
| 2021-12-23 | $8.58 | $8.58 | 2,123 |
| 2021-12-22 | $9.45 | $9.45 | 3,134 |
| 2021-12-21 | $10.29 | $10.29 | 9,480 |
| 2021-12-20 | $5.99 | $5.99 | 3,083 |
| 2021-12-17 | $6.30 | $6.30 | 614 |
| 2021-12-16 | $7.00 | $7.00 | 1,589 |
| 2021-12-15 | $7.00 | $7.00 | 1,771 |
| 2021-12-14 | $6.65 | $6.65 | 889 |
| 2021-12-13 | $7.35 | $7.35 | 2,394 |
| 2021-12-10 | $7.35 | $7.35 | 149 |
| 2021-12-09 | $7.18 | $7.18 | 220 |
| 2021-12-08 | $7.35 | $7.35 | 46 |
| 2021-12-07 | $7.46 | $7.45 | 1,331 |
| 2021-12-06 | $7.46 | $7.45 | 2,934 |
| 2021-12-03 | $6.65 | $6.65 | 1,271 |
| 2021-12-02 | $7.14 | $7.14 | 1,671 |
| 2021-12-01 | $7.11 | $7.11 | 4,323 |
| 2021-11-30 | $7.00 | $7.00 | 949 |
| 2021-11-29 | $6.90 | $6.90 | 709 |
| 2021-11-26 | $6.79 | $6.79 | 14 |
| 2021-11-24 | $6.76 | $6.76 | 123 |
| 2021-11-23 | $7.00 | $7.00 | 320 |
| 2021-11-22 | $7.18 | $7.18 | 663 |
| 2021-11-19 | $6.93 | $6.93 | 1,109 |
| 2021-11-18 | $6.83 | $6.83 | 0 |
| 2021-11-17 | $6.83 | $6.83 | 49 |
| 2021-11-16 | $6.65 | $6.65 | 1,354 |
| 2021-11-15 | $6.65 | $6.65 | 440 |
| 2021-11-12 | $7.00 | $7.00 | 1,457 |
| 2021-11-11 | $7.53 | $7.53 | 2,369 |
| 2021-11-10 | $5.81 | $5.81 | 420 |
| 2021-11-09 | $5.81 | $5.81 | 6 |
| 2021-11-08 | $5.78 | $5.78 | 2,983 |
| 2021-11-05 | $6.62 | $6.62 | 1,009 |
| 2021-11-04 | $6.83 | $6.83 | 26 |
| 2021-11-03 | $6.13 | $6.13 | 1,069 |
| 2021-11-02 | $6.51 | $6.51 | 343 |
| 2021-11-01 | $6.69 | $6.69 | 640 |
| 2021-10-29 | $6.44 | $6.44 | 1,080 |
| 2021-10-28 | $6.83 | $6.83 | 360 |
| 2021-10-27 | $6.69 | $6.69 | 123 |
| 2021-10-26 | $6.48 | $6.48 | 280 |
| 2021-10-25 | $6.48 | $6.48 | 1,557 |
| 2021-10-22 | $6.79 | $6.79 | 1,303 |
| 2021-10-21 | $6.37 | $6.37 | 1,374 |
| 2021-10-20 | $6.20 | $6.20 | 2,991 |
| 2021-10-19 | $6.13 | $6.13 | 503 |
| 2021-10-18 | $6.20 | $6.20 | 60 |
| 2021-10-15 | $5.78 | $5.78 | 1,249 |
| 2021-10-14 | $5.95 | $5.95 | 971 |
| 2021-10-13 | $5.85 | $5.85 | 254 |
| 2021-10-12 | $5.67 | $5.67 | 2,997 |
| 2021-10-11 | $6.97 | $6.97 | 1,886 |
| 2021-10-08 | $5.99 | $5.99 | 1,131 |
| 2021-10-07 | $5.71 | $5.71 | 3,597 |
| 2021-10-06 | $5.57 | $5.57 | 374 |
| 2021-10-05 | $5.60 | $5.60 | 1,449 |
| 2021-10-04 | $5.08 | $5.08 | 746 |
| 2021-10-01 | $5.32 | $5.32 | 106 |
| 2021-09-30 | $5.04 | $5.04 | 680 |
| 2021-09-29 | $5.15 | $5.15 | 1,411 |
| 2021-09-28 | $5.92 | $5.92 | 2,640 |
| 2021-09-27 | $5.46 | $5.46 | 1,323 |
| 2021-09-24 | $5.43 | $5.43 | 840 |
| 2021-09-23 | $5.25 | $5.25 | 569 |
| 2021-09-22 | $5.95 | $5.95 | 286 |
| 2021-09-21 | $5.85 | $5.85 | 6,809 |
| 2021-09-20 | $6.23 | $6.23 | 1,631 |
| 2021-09-17 | $5.92 | $5.92 | 4,977 |
| 2021-09-16 | $5.78 | $5.78 | 1,560 |
| 2021-09-15 | $6.23 | $6.23 | 500 |
| 2021-09-14 | $6.30 | $6.30 | 260 |
| 2021-09-13 | $6.30 | $6.30 | 1,009 |
| 2021-09-10 | $6.30 | $6.30 | 394 |
| 2021-09-09 | $6.76 | $6.76 | 2,086 |
| 2021-09-08 | $6.06 | $6.05 | 0 |
| 2021-09-07 | $6.06 | $6.05 | 4,734 |
| 2021-09-03 | $6.34 | $6.34 | 491 |
| 2021-09-02 | $6.09 | $6.09 | 200 |
| 2021-09-01 | $5.71 | $5.71 | 286 |
| 2021-08-31 | $5.71 | $5.71 | 574 |
| 2021-08-30 | $6.20 | $6.20 | 86 |
| 2021-08-27 | $6.41 | $6.41 | 151 |
| 2021-08-26 | $6.76 | $6.76 | 100 |
| 2021-08-25 | $6.27 | $6.26 | 114 |
| 2021-08-24 | $6.41 | $6.41 | 0 |
| 2021-08-23 | $6.41 | $6.41 | 351 |
| 2021-08-20 | $6.44 | $6.44 | 629 |
| 2021-08-19 | $6.02 | $6.02 | 1,169 |
| 2021-08-18 | $6.13 | $6.13 | 226 |
| 2021-08-17 | $7.00 | $7.00 | 143 |
| 2021-08-16 | $7.00 | $7.00 | 311 |
| 2021-08-13 | $6.83 | $6.83 | 71 |
| 2021-08-12 | $6.79 | $6.79 | 183 |
| 2021-08-11 | $7.00 | $7.00 | 1,823 |
| 2021-08-10 | $6.86 | $6.86 | 1,637 |
| 2021-08-09 | $5.85 | $5.85 | 3,411 |
| 2021-08-06 | $6.16 | $6.16 | 1,506 |
| 2021-08-05 | $5.95 | $5.95 | 294 |
| 2021-08-04 | $6.20 | $6.20 | 1,443 |
| 2021-08-03 | $6.76 | $6.76 | 257 |
| 2021-08-02 | $7.00 | $7.00 | 314 |
| 2021-07-30 | $6.76 | $6.76 | 71 |
| 2021-07-29 | $6.76 | $6.76 | 840 |
| 2021-07-28 | $6.48 | $6.48 | 54 |
| 2021-07-27 | $6.90 | $6.90 | 343 |
| 2021-07-26 | $6.58 | $6.58 | 506 |
| 2021-07-23 | $6.79 | $6.79 | 200 |
| 2021-07-22 | $7.07 | $7.07 | 1,686 |
| 2021-07-21 | $6.79 | $6.79 | 400 |
| 2021-07-20 | $6.90 | $6.90 | 549 |
| 2021-07-19 | $6.93 | $6.93 | 900 |
| 2021-07-16 | $6.90 | $6.90 | 214 |
| 2021-07-15 | $7.11 | $7.11 | 2,171 |
| 2021-07-14 | $7.67 | $7.66 | 1,434 |
| 2021-07-13 | $7.25 | $7.25 | 1,077 |
| 2021-07-12 | $7.67 | $7.66 | 691 |
| 2021-07-09 | $8.16 | $8.16 | 109 |
| 2021-07-08 | $7.35 | $7.35 | 294 |
| 2021-07-07 | $8.02 | $8.02 | 609 |
| 2021-07-06 | $7.28 | $7.28 | 2,669 |
| 2021-07-02 | $8.37 | $8.37 | 194 |
| 2021-07-01 | $8.40 | $8.40 | 183 |
| 2021-06-30 | $8.05 | $8.05 | 49 |
| 2021-06-29 | $8.23 | $8.23 | 174 |
| 2021-06-28 | $8.65 | $8.65 | 57 |
| 2021-06-25 | $8.75 | $8.75 | 0 |
| 2021-06-24 | $8.75 | $8.75 | 469 |
| 2021-06-23 | $8.47 | $8.47 | 37 |
| 2021-06-22 | $8.72 | $8.72 | 137 |
| 2021-06-21 | $8.09 | $8.09 | 1,440 |
| 2021-06-18 | $8.75 | $8.75 | 1,060 |
| 2021-06-17 | $9.28 | $9.28 | 237 |
| 2021-06-16 | $9.24 | $9.24 | 454 |
| 2021-06-15 | $9.91 | $9.91 | 320 |
| 2021-06-14 | $9.63 | $9.63 | 2,320 |
| 2021-06-11 | $8.58 | $8.58 | 86 |
| 2021-06-10 | $9.45 | $9.45 | 114 |
| 2021-06-09 | $8.89 | $8.89 | 0 |
| 2021-06-08 | $8.89 | $8.89 | 229 |
| 2021-06-07 | $8.89 | $8.89 | 0 |
| 2021-06-04 | $8.89 | $8.89 | 6 |
| 2021-06-03 | $8.37 | $8.37 | 0 |
| 2021-06-02 | $8.37 | $8.37 | 231 |
| 2021-06-01 | $7.91 | $7.91 | 0 |
| 2021-05-28 | $7.91 | $7.91 | 283 |
| 2021-05-27 | $8.02 | $8.02 | 0 |
| 2021-05-26 | $8.02 | $8.02 | 654 |
| 2021-05-25 | $8.02 | $8.02 | 1,863 |
| 2021-05-24 | $9.45 | $9.45 | 214 |
| 2021-05-21 | $8.40 | $8.40 | 1,003 |
| 2021-05-20 | $8.33 | $8.33 | 574 |
| 2021-05-19 | $7.91 | $7.91 | 929 |
| 2021-05-18 | $8.19 | $8.19 | 171 |
| 2021-05-17 | $8.23 | $8.23 | 1,020 |
| 2021-05-14 | $7.60 | $7.60 | 369 |
| 2021-05-13 | $8.23 | $8.23 | 446 |
| 2021-05-12 | $8.23 | $8.23 | 251 |
| 2021-05-11 | $8.40 | $8.40 | 329 |
| 2021-05-10 | $8.47 | $8.47 | 523 |
| 2021-05-07 | $8.37 | $8.37 | 931 |
| 2021-05-06 | $8.75 | $8.75 | 571 |
| 2021-05-05 | $8.40 | $8.40 | 700 |
| 2021-05-04 | $8.75 | $8.75 | 11 |
| 2021-05-03 | $8.79 | $8.79 | 291 |
| 2021-04-30 | $9.28 | $9.28 | 300 |
| 2021-04-29 | $8.75 | $8.75 | 286 |
| 2021-04-28 | $9.00 | $9.00 | 109 |
| 2021-04-27 | $9.38 | $9.38 | 2,237 |
| 2021-04-26 | $9.07 | $9.07 | 903 |
| 2021-04-23 | $9.28 | $9.28 | 160 |
| 2021-04-22 | $9.59 | $9.59 | 357 |
| 2021-04-21 | $9.77 | $9.77 | 457 |
| 2021-04-20 | $9.66 | $9.66 | 823 |
| 2021-04-19 | $8.93 | $8.93 | 940 |
| 2021-04-16 | $9.63 | $9.63 | 614 |
| 2021-04-15 | $9.84 | $9.84 | 66 |
| 2021-04-14 | $9.14 | $9.14 | 0 |
| 2021-04-13 | $9.14 | $9.14 | 534 |
| 2021-04-12 | $9.10 | $9.10 | 549 |
| 2021-04-09 | $9.91 | $9.91 | 457 |
| 2021-04-08 | $9.35 | $9.35 | 400 |
| 2021-04-07 | $9.63 | $9.63 | 29 |
| 2021-04-06 | $9.77 | $9.77 | 657 |
| 2021-04-05 | $9.66 | $9.66 | 1,726 |
| 2021-04-01 | $9.70 | $9.70 | 1,943 |
| 2021-03-31 | $9.94 | $9.94 | 1,940 |
| 2021-03-30 | $9.38 | $9.38 | 1,191 |
| 2021-03-29 | $9.80 | $9.80 | 826 |
| 2021-03-26 | $9.45 | $9.45 | 511 |
| 2021-03-25 | $10.12 | $10.12 | 1,269 |
| 2021-03-24 | $9.70 | $9.70 | 6 |
| 2021-03-23 | $9.94 | $9.94 | 509 |
| 2021-03-22 | $10.50 | $10.50 | 917 |
| 2021-03-19 | $9.94 | $9.94 | 143 |
| 2021-03-18 | $9.63 | $9.63 | 609 |
| 2021-03-17 | $10.01 | $10.01 | 957 |
| 2021-03-16 | $9.42 | $9.41 | 589 |
| 2021-03-15 | $9.80 | $9.80 | 1,263 |
| 2021-03-12 | $9.63 | $9.63 | 714 |
| 2021-03-11 | $10.33 | $10.33 | 523 |
| 2021-03-10 | $9.80 | $9.80 | 337 |
| 2021-03-09 | $9.70 | $9.70 | 334 |
| 2021-03-08 | $10.15 | $10.15 | 134 |
| 2021-03-05 | $9.42 | $9.41 | 1,220 |
| 2021-03-04 | $9.80 | $9.80 | 1,491 |
| 2021-03-03 | $10.78 | $10.78 | 860 |
| 2021-03-02 | $9.80 | $9.80 | 666 |
| 2021-03-01 | $10.78 | $10.78 | 3,009 |
| 2021-02-26 | $9.45 | $9.45 | 737 |
| 2021-02-25 | $10.43 | $10.43 | 3,920 |
| 2021-02-24 | $8.96 | $8.96 | 2,034 |
| 2021-02-23 | $9.07 | $9.07 | 2,126 |
| 2021-02-22 | $9.80 | $9.80 | 811 |
| 2021-02-19 | $9.24 | $9.24 | 1,631 |
| 2021-02-18 | $8.93 | $8.93 | 1,071 |
| 2021-02-17 | $9.24 | $9.24 | 489 |
| 2021-02-16 | $9.59 | $9.59 | 3,177 |
| 2021-02-12 | $9.80 | $9.80 | 217 |
| 2021-02-11 | $9.49 | $9.49 | 237 |
| 2021-02-10 | $10.05 | $10.05 | 243 |
| 2021-02-09 | $10.33 | $10.33 | 166 |
| 2021-02-08 | $10.15 | $10.15 | 1,391 |
| 2021-02-05 | $10.57 | $10.57 | 1,057 |
| 2021-02-04 | $10.50 | $10.50 | 734 |
| 2021-02-03 | $10.96 | $10.96 | 951 |
| 2021-02-02 | $10.92 | $10.92 | 2,329 |
| 2021-02-01 | $10.50 | $10.50 | 6,040 |
| 2021-01-29 | $10.61 | $10.61 | 491 |
| 2021-01-28 | $10.29 | $10.29 | 766 |
| 2021-01-27 | $10.15 | $10.15 | 540 |
| 2021-01-26 | $11.03 | $11.03 | 29 |
| 2021-01-25 | $11.10 | $11.10 | 2,746 |
| 2021-01-22 | $12.25 | $12.25 | 2,129 |
| 2021-01-21 | $16.24 | $16.24 | 37 |
| 2021-01-20 | $14.63 | $14.63 | 63 |
| 2021-01-19 | $13.76 | $13.76 | 3,003 |
| 2021-01-15 | $15.26 | $15.26 | 571 |
| 2021-01-14 | $14.84 | $14.84 | 643 |
| 2021-01-13 | $16.76 | $16.76 | 857 |
| 2021-01-12 | $15.33 | $15.33 | 86 |
| 2021-01-11 | $15.75 | $15.75 | 331 |
| 2021-01-08 | $13.83 | $13.83 | 480 |