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
- 2017-07-13 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 | $10.45 | $10.45 | 700 |
| 2021-12-30 | $10.45 | $10.45 | 0 |
| 2021-12-29 | $10.45 | $10.45 | 400 |
| 2021-12-28 | $10.40 | $10.40 | 400 |
| 2021-12-27 | $10.40 | $10.40 | 3,400 |
| 2021-12-23 | $10.42 | $10.42 | 2,900 |
| 2021-12-22 | $10.40 | $10.40 | 7,200 |
| 2021-12-21 | $10.49 | $10.49 | 1,000 |
| 2021-12-20 | $10.40 | $10.40 | 400 |
| 2021-12-17 | $10.30 | $10.30 | 1,400 |
| 2021-12-16 | $10.50 | $10.50 | 0 |
| 2021-12-15 | $10.50 | $10.50 | 300 |
| 2021-12-14 | $10.60 | $10.60 | 400 |
| 2021-12-13 | $10.65 | $10.65 | 0 |
| 2021-12-10 | $10.65 | $10.65 | 400 |
| 2021-12-09 | $10.65 | $10.65 | 1,500 |
| 2021-12-08 | $10.70 | $10.70 | 400 |
| 2021-12-07 | $10.70 | $10.70 | 400 |
| 2021-12-06 | $10.70 | $10.70 | 300 |
| 2021-12-03 | $10.70 | $10.70 | 600 |
| 2021-12-02 | $10.74 | $10.74 | 400 |
| 2021-12-01 | $10.50 | $10.50 | 0 |
| 2021-11-30 | $10.50 | $10.50 | 0 |
| 2021-11-29 | $10.50 | $10.50 | 5,300 |
| 2021-11-26 | $10.50 | $10.50 | 0 |
| 2021-11-24 | $10.50 | $10.50 | 0 |
| 2021-11-23 | $10.50 | $10.50 | 1,300 |
| 2021-11-22 | $10.50 | $10.50 | 7,600 |
| 2021-11-19 | $10.35 | $10.35 | 0 |
| 2021-11-18 | $10.35 | $10.35 | 0 |
| 2021-11-17 | $10.35 | $10.35 | 0 |
| 2021-11-16 | $10.35 | $10.35 | 3,300 |
| 2021-11-15 | $10.35 | $10.35 | 100 |
| 2021-11-12 | $10.35 | $10.35 | 200 |
| 2021-11-11 | $10.30 | $10.30 | 0 |
| 2021-11-10 | $10.30 | $10.30 | 0 |
| 2021-11-09 | $10.30 | $10.30 | 400 |
| 2021-11-08 | $10.30 | $10.30 | 30,100 |
| 2021-11-05 | $10.30 | $10.30 | 1,000 |
| 2021-11-04 | $10.30 | $10.30 | 0 |
| 2021-11-03 | $10.30 | $10.30 | 4,700 |
| 2021-11-02 | $10.25 | $10.25 | 0 |
| 2021-11-01 | $10.25 | $10.25 | 400 |
| 2021-10-29 | $10.15 | $10.15 | 0 |
| 2021-10-28 | $10.15 | $10.15 | 200 |
| 2021-10-27 | $10.20 | $10.20 | 3,800 |
| 2021-10-26 | $10.05 | $10.05 | 6,500 |
| 2021-10-25 | $10.00 | $10.00 | 12,100 |
| 2021-10-22 | $10.00 | $10.00 | 5,100 |
| 2021-10-21 | $9.75 | $9.75 | 100 |
| 2021-10-20 | $9.80 | $9.80 | 0 |
| 2021-10-19 | $9.80 | $9.80 | 6,900 |
| 2021-10-18 | $9.61 | $9.61 | 900 |
| 2021-10-15 | $9.55 | $9.55 | 0 |
| 2021-10-14 | $9.55 | $9.55 | 600 |
| 2021-10-13 | $9.55 | $9.55 | 400 |
| 2021-10-12 | $9.60 | $9.60 | 3,100 |
| 2021-10-11 | $9.55 | $9.55 | 100 |
| 2021-10-08 | $9.60 | $9.60 | 0 |
| 2021-10-07 | $9.60 | $9.60 | 1,500 |
| 2021-10-06 | $9.60 | $9.60 | 0 |
| 2021-10-05 | $9.60 | $9.60 | 1,000 |
| 2021-10-04 | $9.50 | $9.50 | 400 |
| 2021-10-01 | $9.50 | $9.50 | 100 |
| 2021-09-30 | $9.60 | $9.60 | 700 |
| 2021-09-29 | $9.50 | $9.50 | 400 |
| 2021-09-28 | $9.50 | $9.50 | 900 |
| 2021-09-27 | $9.50 | $9.50 | 2,000 |
| 2021-09-24 | $9.50 | $9.50 | 0 |
| 2021-09-23 | $9.50 | $9.50 | 500 |
| 2021-09-22 | $9.55 | $9.55 | 400 |
| 2021-09-21 | $9.60 | $9.60 | 26,500 |
| 2021-09-20 | $9.55 | $9.55 | 600 |
| 2021-09-17 | $9.55 | $9.55 | 400 |
| 2021-09-16 | $9.55 | $9.55 | 2,600 |
| 2021-09-15 | $9.60 | $9.60 | 23,800 |
| 2021-09-14 | $9.55 | $9.55 | 500 |
| 2021-09-13 | $9.45 | $9.45 | 400 |
| 2021-09-10 | $9.55 | $9.55 | 500 |
| 2021-09-09 | $9.55 | $9.55 | 5,900 |
| 2021-09-08 | $9.50 | $9.50 | 400 |
| 2021-09-07 | $9.45 | $9.45 | 2,100 |
| 2021-09-03 | $9.45 | $9.45 | 600 |
| 2021-09-02 | $9.45 | $9.45 | 1,000 |
| 2021-09-01 | $9.55 | $9.55 | 1,000 |
| 2021-08-31 | $9.50 | $9.50 | 400 |
| 2021-08-30 | $9.50 | $9.50 | 0 |
| 2021-08-27 | $9.50 | $9.50 | 6,200 |
| 2021-08-26 | $9.50 | $9.50 | 0 |
| 2021-08-25 | $9.50 | $9.50 | 2,700 |
| 2021-08-24 | $9.50 | $9.50 | 1,500 |
| 2021-08-23 | $9.45 | $9.45 | 300 |
| 2021-08-20 | $9.45 | $9.45 | 300 |
| 2021-08-19 | $9.45 | $9.45 | 100 |
| 2021-08-18 | $9.45 | $9.45 | 186,000 |
| 2021-08-17 | $9.45 | $9.45 | 14,800 |
| 2021-08-16 | $9.50 | $9.50 | 0 |
| 2021-08-13 | $9.50 | $9.50 | 43,500 |
| 2021-08-12 | $9.45 | $9.45 | 100 |
| 2021-08-11 | $9.45 | $9.45 | 26,800 |
| 2021-08-10 | $9.40 | $9.40 | 51,400 |
| 2021-08-09 | $9.40 | $9.40 | 48,600 |
| 2021-08-06 | $9.30 | $9.30 | 18,100 |
| 2021-08-05 | $9.19 | $9.19 | 0 |
| 2021-08-04 | $9.19 | $9.19 | 4,500 |
| 2021-08-03 | $9.15 | $9.15 | 22,500 |
| 2021-08-02 | $9.20 | $9.20 | 0 |
| 2021-07-30 | $9.20 | $9.20 | 24,900 |
| 2021-07-29 | $9.15 | $9.15 | 7,500 |
| 2021-07-28 | $9.15 | $9.15 | 1,500 |
| 2021-07-27 | $9.00 | $9.00 | 49,400 |
| 2021-07-26 | $8.90 | $8.90 | 0 |
| 2021-07-23 | $8.90 | $8.90 | 100 |
| 2021-07-22 | $9.00 | $9.00 | 0 |
| 2021-07-21 | $9.00 | $9.00 | 31,800 |
| 2021-07-20 | $8.95 | $8.95 | 2,200 |
| 2021-07-19 | $8.90 | $8.90 | 13,800 |
| 2021-07-16 | $8.95 | $8.95 | 0 |
| 2021-07-15 | $8.95 | $8.95 | 0 |
| 2021-07-14 | $8.95 | $8.95 | 5,400 |
| 2021-07-13 | $8.95 | $8.95 | 1,400 |
| 2021-07-12 | $8.95 | $8.95 | 0 |
| 2021-07-09 | $8.95 | $8.95 | 2,000 |
| 2021-07-08 | $8.85 | $8.85 | 0 |
| 2021-07-07 | $8.85 | $8.85 | 40,000 |
| 2021-07-06 | $8.90 | $8.90 | 22,500 |
| 2021-07-02 | $8.85 | $8.85 | 1,000 |
| 2021-07-01 | $8.85 | $8.85 | 0 |
| 2021-06-30 | $8.85 | $8.85 | 1,000 |
| 2021-06-29 | $8.80 | $8.80 | 0 |
| 2021-06-28 | $8.80 | $8.80 | 4,000 |
| 2021-06-25 | $8.95 | $8.95 | 0 |
| 2021-06-24 | $8.95 | $8.95 | 4,600 |
| 2021-06-23 | $9.00 | $9.00 | 0 |
| 2021-06-22 | $9.00 | $9.00 | 0 |
| 2021-06-21 | $9.00 | $9.00 | 0 |
| 2021-06-18 | $9.00 | $9.00 | 0 |
| 2021-06-17 | $9.00 | $9.00 | 0 |
| 2021-06-16 | $9.00 | $9.00 | 0 |
| 2021-06-15 | $9.00 | $9.00 | 100 |
| 2021-06-14 | $9.00 | $9.00 | 27,000 |
| 2021-06-11 | $8.90 | $8.90 | 25,500 |
| 2021-06-10 | $8.93 | $8.93 | 100 |
| 2021-06-09 | $9.00 | $9.00 | 13,800 |
| 2021-06-08 | $8.80 | $8.80 | 0 |
| 2021-06-07 | $8.80 | $8.80 | 0 |
| 2021-06-04 | $8.80 | $8.80 | 4,000 |
| 2021-06-03 | $8.80 | $8.80 | 13,600 |
| 2021-06-02 | $8.70 | $8.70 | 50,700 |
| 2021-06-01 | $8.50 | $8.50 | 0 |
| 2021-05-28 | $8.50 | $8.50 | 0 |
| 2021-05-27 | $8.50 | $8.50 | 0 |
| 2021-05-26 | $8.50 | $8.50 | 1,900 |
| 2021-05-25 | $8.50 | $8.50 | 900 |
| 2021-05-24 | $8.45 | $8.45 | 400 |
| 2021-05-21 | $8.20 | $8.20 | 2,800 |
| 2021-05-20 | $8.20 | $8.20 | 2,800 |
| 2021-05-19 | $8.50 | $8.50 | 0 |
| 2021-05-18 | $8.50 | $8.50 | 2,900 |
| 2021-05-17 | $8.50 | $8.50 | 0 |
| 2021-05-14 | $8.50 | $8.50 | 0 |
| 2021-05-13 | $8.50 | $8.50 | 0 |
| 2021-05-12 | $8.50 | $8.50 | 0 |
| 2021-05-11 | $8.50 | $8.50 | 2,000 |
| 2021-05-10 | $8.40 | $8.40 | 0 |
| 2021-05-07 | $8.40 | $8.40 | 700 |
| 2021-05-06 | $8.50 | $8.50 | 0 |
| 2021-05-05 | $8.50 | $8.50 | 0 |
| 2021-05-04 | $8.50 | $8.50 | 0 |
| 2021-05-03 | $8.50 | $8.50 | 0 |
| 2021-04-30 | $8.50 | $8.50 | 0 |
| 2021-04-29 | $8.50 | $8.50 | 800 |
| 2021-04-28 | $8.50 | $8.50 | 600 |
| 2021-04-27 | $8.45 | $8.45 | 400 |
| 2021-04-26 | $8.15 | $8.15 | 230,100 |
| 2021-04-23 | $8.09 | $8.09 | 25,200 |
| 2021-04-22 | $8.02 | $8.02 | 0 |
| 2021-04-21 | $8.02 | $8.02 | 1,000 |
| 2021-04-20 | $8.03 | $8.03 | 15,700 |
| 2021-04-19 | $8.03 | $8.03 | 8,600 |
| 2021-04-16 | $8.02 | $8.02 | 10,300 |
| 2021-04-15 | $8.09 | $8.09 | 5,000 |
| 2021-04-14 | $8.09 | $8.09 | 5,100 |
| 2021-04-13 | $8.03 | $8.03 | 100 |
| 2021-04-12 | $8.09 | $8.09 | 0 |
| 2021-04-09 | $8.09 | $8.09 | 0 |
| 2021-04-08 | $8.09 | $8.09 | 0 |
| 2021-04-07 | $8.09 | $8.09 | 0 |
| 2021-04-06 | $8.09 | $8.09 | 0 |
| 2021-04-05 | $8.09 | $8.09 | 500 |
| 2021-04-01 | $8.09 | $8.09 | 0 |
| 2021-03-31 | $8.09 | $8.09 | 7,600 |
| 2021-03-30 | $8.01 | $8.01 | 200 |
| 2021-03-29 | $7.90 | $7.90 | 0 |
| 2021-03-26 | $7.90 | $7.90 | 0 |
| 2021-03-25 | $7.90 | $7.90 | 0 |
| 2021-03-24 | $7.90 | $7.90 | 3,900 |
| 2021-03-23 | $8.00 | $8.00 | 12,900 |
| 2021-03-22 | $8.00 | $8.00 | 1,000 |
| 2021-03-19 | $8.00 | $8.00 | 5,100 |
| 2021-03-18 | $7.94 | $7.94 | 0 |
| 2021-03-17 | $7.94 | $7.94 | 100 |
| 2021-03-16 | $7.76 | $7.76 | 100 |
| 2021-03-15 | $7.76 | $7.76 | 6,200 |
| 2021-03-12 | $8.00 | $8.00 | 200 |
| 2021-03-11 | $8.00 | $8.00 | 2,400 |
| 2021-03-10 | $7.80 | $7.80 | 5,200 |
| 2021-03-09 | $7.89 | $7.89 | 0 |
| 2021-03-08 | $7.89 | $7.89 | 0 |
| 2021-03-05 | $7.89 | $7.89 | 0 |
| 2021-03-04 | $7.89 | $7.89 | 100 |
| 2021-03-03 | $7.66 | $7.66 | 13,300 |
| 2021-03-02 | $7.65 | $7.65 | 3,800 |
| 2021-03-01 | $7.85 | $7.85 | 100 |
| 2021-02-26 | $7.85 | $7.85 | 0 |
| 2021-02-25 | $7.85 | $7.85 | 0 |
| 2021-02-24 | $7.85 | $7.85 | 300 |
| 2021-02-23 | $7.85 | $7.85 | 0 |
| 2021-02-22 | $7.85 | $7.85 | 0 |
| 2021-02-19 | $7.85 | $7.85 | 1,100 |
| 2021-02-18 | $7.80 | $7.80 | 0 |
| 2021-02-17 | $7.80 | $7.80 | 3,000 |
| 2021-02-16 | $7.85 | $7.85 | 4,300 |
| 2021-02-12 | $7.85 | $7.85 | 100 |
| 2021-02-11 | $7.85 | $7.85 | 0 |
| 2021-02-10 | $7.85 | $7.85 | 0 |
| 2021-02-09 | $7.85 | $7.85 | 100 |
| 2021-02-08 | $7.85 | $7.85 | 100 |
| 2021-02-05 | $7.50 | $7.50 | 1,500 |
| 2021-02-04 | $7.50 | $7.50 | 5,300 |
| 2021-02-03 | $7.50 | $7.50 | 5,100 |
| 2021-02-02 | $7.85 | $7.85 | 900 |
| 2021-02-01 | $7.85 | $7.85 | 2,300 |
| 2021-01-29 | $7.50 | $7.50 | 2,000 |
| 2021-01-28 | $7.10 | $7.10 | 200 |
| 2021-01-27 | $7.05 | $7.05 | 4,300 |
| 2021-01-26 | $7.30 | $7.30 | 0 |
| 2021-01-25 | $7.30 | $7.30 | 0 |
| 2021-01-22 | $7.30 | $7.30 | 7,100 |
| 2021-01-21 | $7.23 | $7.23 | 0 |
| 2021-01-20 | $7.23 | $7.23 | 0 |
| 2021-01-19 | $7.23 | $7.23 | 0 |
| 2021-01-15 | $7.23 | $7.23 | 0 |
| 2021-01-14 | $7.23 | $7.23 | 0 |
| 2021-01-13 | $7.23 | $7.23 | 7,100 |
| 2021-01-12 | $7.80 | $7.80 | 0 |
| 2021-01-11 | $7.80 | $7.80 | 100 |
| 2021-01-08 | $7.80 | $7.80 | 0 |
| 2021-01-07 | $7.80 | $7.80 | 100 |
| 2021-01-06 | $7.75 | $7.75 | 100 |
| 2021-01-05 | $7.00 | $7.00 | 200 |
| 2021-01-04 | $7.75 | $7.75 | 1,100 |