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
- 1998-03-30 to 2026-08-28
- 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 | $8.10 | $8.10 | 4,323 |
| 2021-12-30 | $7.80 | $7.80 | 7,944 |
| 2021-12-29 | $7.80 | $7.80 | 4,182 |
| 2021-12-28 | $8.17 | $8.17 | 1,210 |
| 2021-12-27 | $8.23 | $8.23 | 536 |
| 2021-12-23 | $8.25 | $8.25 | 834 |
| 2021-12-22 | $8.23 | $8.23 | 4,638 |
| 2021-12-21 | $8.69 | $8.69 | 1,995 |
| 2021-12-20 | $8.40 | $8.40 | 2,750 |
| 2021-12-17 | $8.69 | $8.69 | 4,492 |
| 2021-12-16 | $9.75 | $9.75 | 745 |
| 2021-12-15 | $8.98 | $8.98 | 5,774 |
| 2021-12-14 | $8.97 | $8.97 | 9,730 |
| 2021-12-13 | $9.54 | $9.54 | 2,911 |
| 2021-12-10 | $9.75 | $9.75 | 9,808 |
| 2021-12-09 | $7.80 | $7.80 | 1,462 |
| 2021-12-08 | $8.10 | $8.10 | 6,082 |
| 2021-12-07 | $7.95 | $7.95 | 9,358 |
| 2021-12-06 | $7.48 | $7.48 | 20,910 |
| 2021-12-03 | $9.00 | $9.00 | 7,353 |
| 2021-12-02 | $9.75 | $9.75 | 17,768 |
| 2021-12-01 | $10.46 | $10.46 | 1,687 |
| 2021-11-30 | $10.47 | $10.47 | 1,626 |
| 2021-11-29 | $11.16 | $11.16 | 2,557 |
| 2021-11-26 | $10.50 | $10.50 | 1,682 |
| 2021-11-24 | $11.55 | $11.55 | 7,074 |
| 2021-11-23 | $10.65 | $10.65 | 4,761 |
| 2021-11-22 | $10.05 | $10.05 | 1,879 |
| 2021-11-19 | $10.95 | $10.95 | 3,111 |
| 2021-11-18 | $10.93 | $10.93 | 3,983 |
| 2021-11-17 | $11.77 | $11.77 | 3,627 |
| 2021-11-16 | $11.22 | $11.22 | 597 |
| 2021-11-15 | $11.25 | $11.25 | 2,203 |
| 2021-11-12 | $12.00 | $12.00 | 2,743 |
| 2021-11-11 | $12.75 | $12.75 | 4,673 |
| 2021-11-10 | $11.85 | $11.85 | 2,091 |
| 2021-11-09 | $11.31 | $11.31 | 2,475 |
| 2021-11-08 | $11.16 | $11.16 | 12,636 |
| 2021-11-05 | $12.04 | $12.04 | 3,895 |
| 2021-11-04 | $12.00 | $12.00 | 3,192 |
| 2021-11-03 | $12.27 | $12.27 | 2,473 |
| 2021-11-02 | $11.97 | $11.97 | 2,001 |
| 2021-11-01 | $12.30 | $12.30 | 19,425 |
| 2021-10-29 | $12.60 | $12.60 | 27,463 |
| 2021-10-28 | $15.30 | $15.30 | 3,137 |
| 2021-10-27 | $17.23 | $17.23 | 2,640 |
| 2021-10-26 | $17.25 | $17.25 | 3,194 |
| 2021-10-25 | $17.23 | $17.23 | 1,873 |
| 2021-10-22 | $17.74 | $17.74 | 38,730 |
| 2021-10-21 | $15.00 | $15.00 | 5,090 |
| 2021-10-20 | $14.98 | $14.98 | 5,957 |
| 2021-10-19 | $15.64 | $15.64 | 4,053 |
| 2021-10-18 | $16.21 | $16.21 | 1,144 |
| 2021-10-15 | $16.58 | $16.58 | 2,731 |
| 2021-10-14 | $15.58 | $15.58 | 1,707 |
| 2021-10-13 | $15.75 | $15.75 | 1,323 |
| 2021-10-12 | $15.54 | $15.54 | 2,726 |
| 2021-10-11 | $16.12 | $16.12 | 545 |
| 2021-10-08 | $16.72 | $16.72 | 1,228 |
| 2021-10-07 | $17.40 | $17.40 | 12,070 |
| 2021-10-06 | $16.35 | $16.35 | 444 |
| 2021-10-05 | $16.50 | $16.50 | 2,275 |
| 2021-10-04 | $16.48 | $16.48 | 2,067 |
| 2021-10-01 | $16.50 | $16.50 | 3,329 |
| 2021-09-30 | $17.10 | $17.10 | 3,084 |
| 2021-09-29 | $16.61 | $16.61 | 2,352 |
| 2021-09-28 | $16.42 | $16.42 | 1,797 |
| 2021-09-27 | $16.80 | $16.80 | 3,619 |
| 2021-09-24 | $17.10 | $17.10 | 2,278 |
| 2021-09-23 | $17.23 | $17.23 | 2,521 |
| 2021-09-22 | $16.72 | $16.72 | 525 |
| 2021-09-21 | $16.35 | $16.35 | 1,284 |
| 2021-09-20 | $17.03 | $17.03 | 1,455 |
| 2021-09-17 | $17.59 | $17.59 | 4,145 |
| 2021-09-16 | $17.87 | $17.87 | 1,767 |
| 2021-09-15 | $18.00 | $18.00 | 5,383 |
| 2021-09-14 | $17.62 | $17.62 | 1,663 |
| 2021-09-13 | $17.78 | $17.78 | 2,541 |
| 2021-09-10 | $16.50 | $16.50 | 4,236 |
| 2021-09-09 | $16.46 | $16.46 | 3,330 |
| 2021-09-08 | $15.90 | $15.90 | 2,693 |
| 2021-09-07 | $16.80 | $16.80 | 2,490 |
| 2021-09-03 | $17.85 | $17.85 | 7,205 |
| 2021-09-02 | $17.55 | $17.55 | 3,216 |
| 2021-09-01 | $17.10 | $17.10 | 6,358 |
| 2021-08-31 | $18.37 | $18.37 | 11,701 |
| 2021-08-30 | $16.50 | $16.50 | 5,047 |
| 2021-08-27 | $16.50 | $16.50 | 11,418 |
| 2021-08-26 | $15.82 | $15.82 | 5,050 |
| 2021-08-25 | $13.50 | $13.50 | 873 |
| 2021-08-24 | $13.35 | $13.35 | 2,029 |
| 2021-08-23 | $13.65 | $13.65 | 2,525 |
| 2021-08-20 | $13.42 | $13.42 | 637 |
| 2021-08-19 | $13.90 | $13.90 | 1,699 |
| 2021-08-18 | $13.27 | $13.27 | 5,717 |
| 2021-08-17 | $15.43 | $15.43 | 250 |
| 2021-08-16 | $15.75 | $15.75 | 7,556 |
| 2021-08-13 | $15.15 | $15.15 | 7,123 |
| 2021-08-12 | $13.96 | $13.96 | 1,697 |
| 2021-08-11 | $13.65 | $13.65 | 2,478 |
| 2021-08-10 | $12.32 | $12.32 | 3,129 |
| 2021-08-09 | $13.50 | $13.50 | 3,597 |
| 2021-08-06 | $13.50 | $13.50 | 1,913 |
| 2021-08-05 | $14.25 | $14.25 | 1,404 |
| 2021-08-04 | $14.70 | $14.70 | 2,373 |
| 2021-08-03 | $14.55 | $14.55 | 1,169 |
| 2021-08-02 | $14.92 | $14.92 | 3,130 |
| 2021-07-30 | $14.98 | $14.98 | 1,908 |
| 2021-07-29 | $14.85 | $14.85 | 5,108 |
| 2021-07-28 | $15.30 | $15.30 | 4,286 |
| 2021-07-27 | $15.75 | $15.75 | 1,730 |
| 2021-07-26 | $15.75 | $15.75 | 3,938 |
| 2021-07-23 | $16.26 | $16.26 | 3,607 |
| 2021-07-22 | $15.52 | $15.52 | 1,417 |
| 2021-07-21 | $15.68 | $15.68 | 2,095 |
| 2021-07-20 | $16.33 | $16.33 | 8,256 |
| 2021-07-19 | $15.00 | $15.00 | 1,188 |
| 2021-07-16 | $15.81 | $15.81 | 3,024 |
| 2021-07-15 | $17.25 | $17.25 | 4,590 |
| 2021-07-14 | $18.60 | $18.60 | 6,090 |
| 2021-07-13 | $17.78 | $17.78 | 5,997 |
| 2021-07-12 | $15.75 | $15.75 | 7,813 |
| 2021-07-09 | $15.90 | $15.90 | 3,702 |
| 2021-07-08 | $15.00 | $15.00 | 5,593 |
| 2021-07-07 | $14.17 | $14.17 | 12,306 |
| 2021-07-06 | $15.52 | $15.52 | 3,990 |
| 2021-07-02 | $14.85 | $14.85 | 4,501 |
| 2021-07-01 | $13.50 | $13.50 | 2,326 |
| 2021-06-30 | $13.50 | $13.50 | 3,756 |
| 2021-06-29 | $14.67 | $14.67 | 4,741 |
| 2021-06-28 | $15.00 | $15.00 | 5,694 |
| 2021-06-25 | $15.28 | $15.28 | 6,342 |
| 2021-06-24 | $15.00 | $15.00 | 10,002 |
| 2021-06-23 | $12.75 | $12.75 | 15,542 |
| 2021-06-22 | $11.67 | $11.67 | 8,253 |
| 2021-06-21 | $10.57 | $10.57 | 5,634 |
| 2021-06-18 | $11.67 | $11.67 | 16,936 |
| 2021-06-17 | $12.15 | $12.15 | 3,892 |
| 2021-06-16 | $13.47 | $13.47 | 1,984 |
| 2021-06-15 | $13.29 | $13.29 | 2,227 |
| 2021-06-14 | $12.97 | $12.97 | 4,052 |
| 2021-06-11 | $12.58 | $12.58 | 5,047 |
| 2021-06-10 | $13.05 | $13.05 | 8,544 |
| 2021-06-09 | $13.80 | $13.80 | 4,530 |
| 2021-06-08 | $13.95 | $13.95 | 4,514 |
| 2021-06-07 | $14.25 | $14.25 | 11,051 |
| 2021-06-04 | $13.05 | $13.05 | 8,026 |
| 2021-06-03 | $12.45 | $12.45 | 7,295 |
| 2021-06-02 | $13.65 | $13.65 | 2,456 |
| 2021-06-01 | $14.25 | $14.25 | 7,889 |
| 2021-05-28 | $16.35 | $16.35 | 9,105 |
| 2021-05-27 | $14.55 | $14.55 | 5,197 |
| 2021-05-26 | $14.40 | $14.40 | 5,167 |
| 2021-05-25 | $16.48 | $16.48 | 19,840 |
| 2021-05-24 | $16.50 | $16.50 | 2,298 |
| 2021-05-21 | $17.05 | $17.05 | 4,180 |
| 2021-05-20 | $14.70 | $14.70 | 7,284 |
| 2021-05-19 | $15.15 | $15.15 | 6,960 |
| 2021-05-18 | $15.15 | $15.15 | 4,950 |
| 2021-05-17 | $16.18 | $16.18 | 3,112 |
| 2021-05-14 | $16.58 | $16.58 | 2,358 |
| 2021-05-13 | $17.23 | $17.23 | 3,735 |
| 2021-05-12 | $15.86 | $15.86 | 8,182 |
| 2021-05-11 | $16.95 | $16.95 | 6,465 |
| 2021-05-10 | $17.71 | $17.71 | 3,090 |
| 2021-05-07 | $17.43 | $17.43 | 1,245 |
| 2021-05-06 | $18.00 | $18.00 | 7,157 |
| 2021-05-05 | $21.00 | $21.00 | 5,355 |
| 2021-05-04 | $21.60 | $21.60 | 14,599 |
| 2021-05-03 | $20.83 | $20.83 | 5,714 |
| 2021-04-30 | $21.37 | $21.37 | 7,681 |
| 2021-04-29 | $27.75 | $27.75 | 13,125 |
| 2021-04-28 | $21.60 | $21.60 | 23,389 |
| 2021-04-27 | $18.75 | $18.75 | 7,657 |
| 2021-04-26 | $18.37 | $18.37 | 15,462 |
| 2021-04-23 | $20.70 | $20.70 | 28,465 |
| 2021-04-22 | $21.75 | $21.75 | 23,909 |
| 2021-04-21 | $16.83 | $16.83 | 10,422 |
| 2021-04-20 | $15.51 | $15.51 | 11,826 |
| 2021-04-19 | $17.21 | $17.21 | 21,416 |
| 2021-04-16 | $18.22 | $18.22 | 24,114 |
| 2021-04-15 | $21.75 | $21.75 | 4,090 |
| 2021-04-14 | $22.50 | $22.50 | 5,073 |
| 2021-04-13 | $22.46 | $22.46 | 6,725 |
| 2021-04-12 | $23.80 | $23.80 | 14,774 |
| 2021-04-09 | $22.05 | $22.05 | 7,890 |
| 2021-04-08 | $24.00 | $24.00 | 7,584 |
| 2021-04-07 | $23.10 | $23.10 | 2,106 |
| 2021-04-06 | $22.65 | $22.65 | 2,839 |
| 2021-04-05 | $22.73 | $22.73 | 6,315 |
| 2021-04-01 | $24.00 | $24.00 | 6,038 |
| 2021-03-31 | $22.49 | $22.49 | 3,099 |
| 2021-03-30 | $22.65 | $22.65 | 5,320 |
| 2021-03-29 | $24.00 | $24.00 | 4,615 |
| 2021-03-26 | $25.28 | $25.28 | 13,808 |
| 2021-03-25 | $23.38 | $23.38 | 7,293 |
| 2021-03-24 | $23.97 | $23.97 | 7,081 |
| 2021-03-23 | $25.41 | $25.41 | 4,248 |
| 2021-03-22 | $24.96 | $24.96 | 5,720 |
| 2021-03-19 | $25.50 | $25.50 | 10,114 |
| 2021-03-18 | $24.07 | $24.07 | 3,713 |
| 2021-03-17 | $24.30 | $24.30 | 11,556 |
| 2021-03-16 | $25.05 | $25.05 | 8,484 |
| 2021-03-15 | $25.80 | $25.80 | 4,400 |
| 2021-03-12 | $26.38 | $26.38 | 10,287 |
| 2021-03-11 | $25.99 | $25.99 | 17,075 |
| 2021-03-10 | $27.00 | $27.00 | 11,085 |
| 2021-03-09 | $26.69 | $26.69 | 14,135 |
| 2021-03-08 | $26.97 | $26.97 | 7,998 |
| 2021-03-05 | $26.85 | $26.85 | 7,182 |
| 2021-03-04 | $27.00 | $27.00 | 19,717 |
| 2021-03-03 | $28.95 | $28.95 | 30,002 |
| 2021-03-02 | $25.65 | $25.65 | 21,265 |
| 2021-03-01 | $26.62 | $26.62 | 84,719 |
| 2021-02-26 | $23.10 | $23.10 | 13,474 |
| 2021-02-25 | $22.50 | $22.50 | 12,155 |
| 2021-02-24 | $22.96 | $22.96 | 9,632 |
| 2021-02-23 | $21.12 | $21.12 | 25,694 |
| 2021-02-22 | $22.80 | $22.80 | 16,389 |
| 2021-02-19 | $24.00 | $24.00 | 47,340 |
| 2021-02-18 | $21.00 | $21.00 | 29,835 |
| 2021-02-17 | $21.75 | $21.75 | 27,303 |
| 2021-02-16 | $24.30 | $24.30 | 13,405 |
| 2021-02-12 | $26.25 | $26.25 | 23,967 |
| 2021-02-11 | $27.75 | $27.75 | 23,229 |
| 2021-02-10 | $28.35 | $28.35 | 30,056 |
| 2021-02-09 | $30.00 | $30.00 | 48,488 |
| 2021-02-08 | $29.52 | $29.52 | 66,761 |
| 2021-02-05 | $23.18 | $23.18 | 64,498 |
| 2021-02-04 | $14.85 | $14.85 | 125,078 |
| 2021-02-03 | $9.33 | $9.33 | 15,291 |
| 2021-02-02 | $9.72 | $9.72 | 11,950 |
| 2021-02-01 | $9.75 | $9.75 | 7,960 |
| 2021-01-29 | $10.05 | $10.05 | 10,563 |
| 2021-01-28 | $9.90 | $9.90 | 16,203 |
| 2021-01-27 | $10.33 | $10.33 | 22,490 |
| 2021-01-26 | $9.54 | $9.54 | 32,811 |
| 2021-01-25 | $8.56 | $8.56 | 16,507 |
| 2021-01-22 | $8.95 | $8.95 | 20,526 |
| 2021-01-21 | $8.84 | $8.84 | 26,476 |
| 2021-01-20 | $8.95 | $8.95 | 53,705 |
| 2021-01-19 | $10.20 | $10.20 | 61,800 |
| 2021-01-15 | $7.20 | $7.20 | 23,020 |
| 2021-01-14 | $6.30 | $6.30 | 7,850 |
| 2021-01-13 | $6.60 | $6.60 | 18,331 |
| 2021-01-12 | $6.45 | $6.45 | 20,456 |
| 2021-01-11 | $7.19 | $7.19 | 41,351 |
| 2021-01-08 | $5.92 | $5.92 | 20,026 |
| 2021-01-07 | $5.62 | $5.62 | 28,160 |
| 2021-01-06 | $5.55 | $5.55 | 16,505 |
| 2021-01-05 | $4.80 | $4.80 | 4,536 |
| 2021-01-04 | $4.57 | $4.57 | 10,380 |