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
- 2018-12-03 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 | $6.67 | $6.67 | 769,000 |
| 2021-12-30 | $6.66 | $6.66 | 1,081,900 |
| 2021-12-29 | $6.61 | $6.61 | 859,200 |
| 2021-12-28 | $6.50 | $6.50 | 812,000 |
| 2021-12-27 | $6.88 | $6.88 | 911,600 |
| 2021-12-23 | $6.64 | $6.64 | 894,200 |
| 2021-12-22 | $6.40 | $6.40 | 1,036,800 |
| 2021-12-21 | $6.19 | $6.19 | 1,152,300 |
| 2021-12-20 | $6.26 | $6.26 | 981,800 |
| 2021-12-17 | $6.66 | $6.66 | 956,100 |
| 2021-12-16 | $6.87 | $6.87 | 539,500 |
| 2021-12-15 | $7.00 | $7.00 | 794,600 |
| 2021-12-14 | $7.24 | $7.24 | 934,100 |
| 2021-12-13 | $7.25 | $7.25 | 895,500 |
| 2021-12-10 | $7.60 | $7.60 | 743,400 |
| 2021-12-09 | $7.88 | $7.88 | 548,700 |
| 2021-12-08 | $8.13 | $8.13 | 576,200 |
| 2021-12-07 | $7.75 | $7.75 | 663,000 |
| 2021-12-06 | $7.60 | $7.60 | 865,500 |
| 2021-12-03 | $8.09 | $8.09 | 914,600 |
| 2021-12-02 | $8.25 | $8.25 | 642,400 |
| 2021-12-01 | $8.00 | $8.00 | 1,009,100 |
| 2021-11-30 | $8.17 | $8.17 | 630,800 |
| 2021-11-29 | $8.40 | $8.40 | 522,700 |
| 2021-11-26 | $8.93 | $8.93 | 250,700 |
| 2021-11-24 | $8.82 | $8.82 | 364,500 |
| 2021-11-23 | $8.80 | $8.80 | 501,100 |
| 2021-11-22 | $8.21 | $8.21 | 707,100 |
| 2021-11-19 | $8.78 | $8.78 | 464,700 |
| 2021-11-18 | $9.21 | $9.21 | 962,700 |
| 2021-11-17 | $9.15 | $9.15 | 585,200 |
| 2021-11-16 | $9.11 | $9.11 | 656,600 |
| 2021-11-15 | $9.17 | $9.17 | 1,553,000 |
| 2021-11-12 | $9.66 | $9.66 | 1,488,000 |
| 2021-11-11 | $8.92 | $8.92 | 1,390,900 |
| 2021-11-10 | $8.76 | $8.76 | 821,500 |
| 2021-11-09 | $8.86 | $8.86 | 1,042,800 |
| 2021-11-08 | $8.95 | $8.95 | 1,584,200 |
| 2021-11-05 | $8.43 | $8.43 | 1,181,400 |
| 2021-11-04 | $7.72 | $7.72 | 738,500 |
| 2021-11-03 | $8.02 | $8.02 | 584,700 |
| 2021-11-02 | $8.08 | $8.08 | 294,600 |
| 2021-11-01 | $8.00 | $8.00 | 574,600 |
| 2021-10-29 | $7.80 | $7.80 | 428,300 |
| 2021-10-28 | $7.50 | $7.50 | 684,700 |
| 2021-10-27 | $7.60 | $7.60 | 647,500 |
| 2021-10-26 | $7.81 | $7.81 | 497,000 |
| 2021-10-25 | $7.92 | $7.92 | 549,500 |
| 2021-10-22 | $8.02 | $8.02 | 480,900 |
| 2021-10-21 | $8.20 | $8.20 | 436,000 |
| 2021-10-20 | $8.48 | $8.48 | 517,100 |
| 2021-10-19 | $8.43 | $8.43 | 512,700 |
| 2021-10-18 | $7.96 | $7.96 | 838,000 |
| 2021-10-15 | $8.05 | $8.05 | 626,700 |
| 2021-10-14 | $8.30 | $8.30 | 403,700 |
| 2021-10-13 | $8.33 | $8.33 | 239,200 |
| 2021-10-12 | $8.20 | $8.20 | 592,400 |
| 2021-10-11 | $8.35 | $8.35 | 407,800 |
| 2021-10-08 | $8.17 | $8.17 | 386,200 |
| 2021-10-07 | $8.41 | $8.41 | 288,700 |
| 2021-10-06 | $8.32 | $8.32 | 439,800 |
| 2021-10-05 | $8.33 | $8.33 | 460,700 |
| 2021-10-04 | $8.40 | $8.40 | 593,300 |
| 2021-10-01 | $8.95 | $8.95 | 396,100 |
| 2021-09-30 | $9.28 | $9.28 | 710,300 |
| 2021-09-29 | $9.05 | $9.05 | 498,600 |
| 2021-09-28 | $9.47 | $9.47 | 663,600 |
| 2021-09-27 | $9.64 | $9.64 | 588,400 |
| 2021-09-24 | $9.25 | $9.25 | 718,200 |
| 2021-09-23 | $8.69 | $8.69 | 812,700 |
| 2021-09-22 | $8.63 | $8.63 | 822,100 |
| 2021-09-21 | $8.49 | $8.49 | 1,300,100 |
| 2021-09-20 | $8.18 | $8.18 | 993,500 |
| 2021-09-17 | $8.73 | $8.73 | 340,700 |
| 2021-09-16 | $8.92 | $8.92 | 636,000 |
| 2021-09-15 | $8.66 | $8.66 | 721,200 |
| 2021-09-14 | $8.14 | $8.14 | 762,000 |
| 2021-09-13 | $8.22 | $8.22 | 1,094,300 |
| 2021-09-10 | $8.21 | $8.21 | 1,036,100 |
| 2021-09-09 | $8.56 | $8.56 | 1,765,300 |
| 2021-09-08 | $8.93 | $8.93 | 1,107,900 |
| 2021-09-07 | $9.29 | $9.29 | 707,400 |
| 2021-09-03 | $9.68 | $9.68 | 338,900 |
| 2021-09-02 | $9.70 | $9.70 | 331,200 |
| 2021-09-01 | $9.67 | $9.67 | 313,800 |
| 2021-08-31 | $9.90 | $9.90 | 271,100 |
| 2021-08-30 | $9.87 | $9.87 | 383,600 |
| 2021-08-27 | $9.98 | $9.98 | 359,100 |
| 2021-08-26 | $9.65 | $9.65 | 269,500 |
| 2021-08-25 | $9.90 | $9.90 | 264,900 |
| 2021-08-24 | $10.04 | $10.04 | 475,800 |
| 2021-08-23 | $10.08 | $10.08 | 445,500 |
| 2021-08-20 | $9.70 | $9.70 | 669,700 |
| 2021-08-19 | $9.84 | $9.84 | 460,500 |
| 2021-08-18 | $9.99 | $9.99 | 510,100 |
| 2021-08-17 | $9.89 | $9.89 | 1,117,700 |
| 2021-08-16 | $10.11 | $10.11 | 588,600 |
| 2021-08-13 | $10.43 | $10.43 | 718,400 |
| 2021-08-12 | $10.67 | $10.67 | 313,500 |
| 2021-08-11 | $10.60 | $10.60 | 403,300 |
| 2021-08-10 | $11.00 | $11.00 | 418,100 |
| 2021-08-09 | $11.29 | $11.29 | 329,500 |
| 2021-08-06 | $11.10 | $11.10 | 318,900 |
| 2021-08-05 | $11.19 | $11.19 | 426,500 |
| 2021-08-04 | $10.88 | $10.88 | 469,100 |
| 2021-08-03 | $11.01 | $11.01 | 354,400 |
| 2021-08-02 | $11.08 | $11.08 | 673,200 |
| 2021-07-30 | $10.65 | $10.65 | 466,800 |
| 2021-07-29 | $10.37 | $10.37 | 323,500 |
| 2021-07-28 | $10.36 | $10.36 | 391,800 |
| 2021-07-27 | $10.18 | $10.18 | 511,900 |
| 2021-07-26 | $10.52 | $10.52 | 578,300 |
| 2021-07-23 | $10.54 | $10.54 | 396,300 |
| 2021-07-22 | $10.72 | $10.72 | 351,600 |
| 2021-07-21 | $10.72 | $10.72 | 592,900 |
| 2021-07-20 | $10.62 | $10.62 | 474,600 |
| 2021-07-19 | $10.59 | $10.59 | 1,108,300 |
| 2021-07-16 | $11.00 | $11.00 | 589,300 |
| 2021-07-15 | $11.15 | $11.15 | 1,111,400 |
| 2021-07-14 | $10.80 | $10.80 | 918,900 |
| 2021-07-13 | $11.32 | $11.32 | 879,300 |
| 2021-07-12 | $11.40 | $11.40 | 483,600 |
| 2021-07-09 | $11.59 | $11.59 | 630,300 |
| 2021-07-08 | $11.20 | $11.20 | 468,600 |
| 2021-07-07 | $11.30 | $11.30 | 521,700 |
| 2021-07-06 | $11.00 | $11.00 | 592,400 |
| 2021-07-02 | $11.32 | $11.32 | 265,500 |
| 2021-07-01 | $11.39 | $11.39 | 269,500 |
| 2021-06-30 | $11.40 | $11.40 | 320,700 |
| 2021-06-29 | $11.18 | $11.18 | 393,200 |
| 2021-06-28 | $11.24 | $11.24 | 394,300 |
| 2021-06-25 | $11.29 | $11.29 | 556,800 |
| 2021-06-24 | $11.17 | $11.17 | 722,900 |
| 2021-06-23 | $10.80 | $10.80 | 545,100 |
| 2021-06-22 | $10.29 | $10.29 | 849,300 |
| 2021-06-21 | $10.29 | $10.29 | 430,400 |
| 2021-06-18 | $10.39 | $10.39 | 529,300 |
| 2021-06-17 | $10.51 | $10.51 | 1,005,100 |
| 2021-06-16 | $10.64 | $10.64 | 979,400 |
| 2021-06-15 | $10.95 | $10.95 | 803,300 |
| 2021-06-14 | $11.33 | $11.33 | 667,600 |
| 2021-06-11 | $11.47 | $11.47 | 345,400 |
| 2021-06-10 | $11.62 | $11.62 | 321,200 |
| 2021-06-09 | $11.44 | $11.44 | 459,500 |
| 2021-06-08 | $11.37 | $11.37 | 426,500 |
| 2021-06-07 | $11.58 | $11.58 | 491,400 |
| 2021-06-04 | $11.66 | $11.66 | 472,200 |
| 2021-06-03 | $11.75 | $11.75 | 576,600 |
| 2021-06-02 | $11.94 | $11.94 | 572,600 |
| 2021-06-01 | $12.03 | $12.03 | 687,200 |
| 2021-05-28 | $12.25 | $12.25 | 975,300 |
| 2021-05-27 | $11.93 | $11.93 | 1,370,800 |
| 2021-05-26 | $11.29 | $11.29 | 696,500 |
| 2021-05-25 | $11.16 | $11.16 | 388,700 |
| 2021-05-24 | $11.20 | $11.20 | 391,200 |
| 2021-05-21 | $11.05 | $11.05 | 539,400 |
| 2021-05-20 | $11.25 | $11.25 | 416,800 |
| 2021-05-19 | $11.26 | $11.26 | 461,200 |
| 2021-05-18 | $11.60 | $11.60 | 445,800 |
| 2021-05-17 | $11.70 | $11.70 | 397,300 |
| 2021-05-14 | $11.82 | $11.82 | 489,300 |
| 2021-05-13 | $11.40 | $11.40 | 1,093,800 |
| 2021-05-12 | $11.87 | $11.87 | 833,300 |
| 2021-05-11 | $12.56 | $12.56 | 913,700 |
| 2021-05-10 | $12.79 | $12.79 | 572,400 |
| 2021-05-07 | $13.03 | $13.03 | 446,700 |
| 2021-05-06 | $13.39 | $13.39 | 780,500 |
| 2021-05-05 | $13.24 | $13.24 | 533,600 |
| 2021-05-04 | $13.10 | $13.10 | 761,300 |
| 2021-05-03 | $13.50 | $13.50 | 1,024,000 |
| 2021-04-30 | $13.00 | $13.00 | 1,268,900 |
| 2021-04-29 | $12.25 | $12.25 | 520,400 |
| 2021-04-28 | $12.29 | $12.29 | 443,900 |
| 2021-04-27 | $12.26 | $12.26 | 515,400 |
| 2021-04-26 | $12.00 | $12.00 | 459,200 |
| 2021-04-23 | $11.71 | $11.71 | 359,800 |
| 2021-04-22 | $11.65 | $11.65 | 760,200 |
| 2021-04-21 | $11.91 | $11.91 | 901,300 |
| 2021-04-20 | $11.25 | $11.25 | 919,600 |
| 2021-04-19 | $11.98 | $11.98 | 622,100 |
| 2021-04-16 | $12.17 | $12.17 | 736,200 |
| 2021-04-15 | $11.84 | $11.84 | 611,100 |
| 2021-04-14 | $12.12 | $12.12 | 540,500 |
| 2021-04-13 | $12.29 | $12.29 | 685,900 |
| 2021-04-12 | $12.48 | $12.48 | 596,800 |
| 2021-04-09 | $12.73 | $12.73 | 303,100 |
| 2021-04-08 | $12.59 | $12.59 | 415,500 |
| 2021-04-07 | $12.49 | $12.49 | 553,900 |
| 2021-04-06 | $13.14 | $13.14 | 660,000 |
| 2021-04-05 | $13.40 | $13.40 | 883,500 |
| 2021-04-01 | $12.98 | $12.98 | 1,200,300 |
| 2021-03-31 | $12.50 | $12.50 | 1,543,100 |
| 2021-03-30 | $11.41 | $11.41 | 1,967,200 |
| 2021-03-29 | $12.04 | $12.04 | 1,664,700 |
| 2021-03-26 | $12.35 | $12.35 | 957,000 |
| 2021-03-25 | $12.95 | $12.95 | 2,293,400 |
| 2021-03-24 | $13.12 | $13.12 | 1,238,600 |
| 2021-03-23 | $13.32 | $13.32 | 1,906,500 |
| 2021-03-22 | $13.63 | $13.63 | 1,114,100 |
| 2021-03-19 | $13.79 | $13.79 | 917,400 |
| 2021-03-18 | $13.75 | $13.75 | 1,610,600 |
| 2021-03-17 | $13.64 | $13.64 | 1,319,400 |
| 2021-03-16 | $13.43 | $13.43 | 871,100 |
| 2021-03-15 | $13.42 | $13.42 | 1,211,000 |
| 2021-03-12 | $13.40 | $13.40 | 846,500 |
| 2021-03-11 | $13.43 | $13.43 | 1,040,400 |
| 2021-03-10 | $12.84 | $12.84 | 1,191,000 |
| 2021-03-09 | $13.39 | $13.39 | 910,300 |
| 2021-03-08 | $12.51 | $12.51 | 1,301,600 |
| 2021-03-05 | $13.07 | $13.07 | 2,634,300 |
| 2021-03-04 | $13.83 | $13.83 | 2,787,600 |
| 2021-03-03 | $14.96 | $14.96 | 1,228,400 |
| 2021-03-02 | $15.01 | $15.01 | 1,782,500 |
| 2021-03-01 | $14.36 | $14.36 | 980,800 |
| 2021-02-26 | $14.15 | $14.15 | 1,221,400 |
| 2021-02-25 | $14.43 | $14.43 | 1,023,500 |
| 2021-02-24 | $15.50 | $15.50 | 1,156,300 |
| 2021-02-23 | $15.66 | $15.66 | 2,119,600 |
| 2021-02-22 | $15.65 | $15.65 | 1,133,700 |
| 2021-02-19 | $15.86 | $15.86 | 1,458,600 |
| 2021-02-18 | $15.15 | $15.15 | 1,044,700 |
| 2021-02-17 | $15.71 | $15.71 | 1,483,000 |
| 2021-02-16 | $16.20 | $16.20 | 1,621,200 |
| 2021-02-12 | $15.77 | $15.77 | 2,134,400 |
| 2021-02-11 | $15.59 | $15.59 | 3,470,900 |
| 2021-02-10 | $16.90 | $16.90 | 2,779,900 |
| 2021-02-09 | $16.17 | $16.17 | 2,108,400 |
| 2021-02-08 | $15.57 | $15.57 | 1,953,800 |
| 2021-02-05 | $14.57 | $14.57 | 1,063,500 |
| 2021-02-04 | $14.75 | $14.75 | 1,849,600 |
| 2021-02-03 | $13.85 | $13.85 | 1,351,400 |
| 2021-02-02 | $13.50 | $13.50 | 1,610,000 |
| 2021-02-01 | $12.31 | $12.31 | 915,600 |
| 2021-01-29 | $11.79 | $11.79 | 1,116,600 |
| 2021-01-28 | $11.93 | $11.93 | 1,028,300 |
| 2021-01-27 | $11.71 | $11.71 | 2,275,600 |
| 2021-01-26 | $12.37 | $12.37 | 1,944,300 |
| 2021-01-25 | $13.58 | $13.58 | 1,455,300 |
| 2021-01-22 | $14.19 | $14.19 | 927,900 |
| 2021-01-21 | $14.20 | $14.20 | 1,167,300 |
| 2021-01-20 | $13.86 | $13.86 | 1,033,300 |
| 2021-01-19 | $13.50 | $13.50 | 1,030,000 |
| 2021-01-15 | $13.22 | $13.22 | 2,196,400 |
| 2021-01-14 | $13.09 | $13.09 | 2,061,700 |
| 2021-01-13 | $13.08 | $13.08 | 1,580,200 |
| 2021-01-12 | $12.08 | $12.08 | 1,354,300 |
| 2021-01-11 | $11.96 | $11.96 | 1,371,000 |
| 2021-01-08 | $11.24 | $11.24 | 1,918,800 |
| 2021-01-07 | $11.34 | $11.34 | 1,333,700 |
| 2021-01-06 | $11.00 | $11.00 | 2,395,400 |
| 2021-01-05 | $10.60 | $10.60 | 1,098,900 |
| 2021-01-04 | $10.41 | $10.41 | 1,949,100 |