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
- 2013-02-21 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 | $8.25 | $8.25 | 6,500 |
| 2021-12-30 | $8.27 | $8.27 | 2,000 |
| 2021-12-29 | $8.26 | $8.26 | 4,700 |
| 2021-12-28 | $8.30 | $8.30 | 3,000 |
| 2021-12-27 | $8.15 | $8.15 | 18,800 |
| 2021-12-23 | $8.34 | $8.34 | 3,200 |
| 2021-12-22 | $8.25 | $8.25 | 12,200 |
| 2021-12-21 | $8.27 | $8.27 | 1,600 |
| 2021-12-20 | $8.25 | $8.25 | 3,400 |
| 2021-12-17 | $8.25 | $8.25 | 6,700 |
| 2021-12-16 | $8.11 | $8.11 | 700 |
| 2021-12-15 | $8.34 | $8.34 | 1,700 |
| 2021-12-14 | $8.25 | $8.25 | 4,500 |
| 2021-12-13 | $8.25 | $8.25 | 3,800 |
| 2021-12-10 | $8.23 | $8.23 | 15,400 |
| 2021-12-09 | $8.29 | $8.29 | 10,800 |
| 2021-12-08 | $8.35 | $8.35 | 1,500 |
| 2021-12-07 | $8.42 | $8.42 | 70,300 |
| 2021-12-06 | $8.25 | $8.25 | 2,800 |
| 2021-12-03 | $8.40 | $8.40 | 60,000 |
| 2021-12-02 | $8.49 | $8.49 | 100,900 |
| 2021-12-01 | $8.74 | $8.74 | 31,600 |
| 2021-11-30 | $8.45 | $8.45 | 22,000 |
| 2021-11-29 | $8.92 | $8.92 | 7,400 |
| 2021-11-26 | $8.50 | $8.50 | 7,200 |
| 2021-11-24 | $8.63 | $8.63 | 27,400 |
| 2021-11-23 | $8.76 | $8.76 | 2,600 |
| 2021-11-22 | $8.90 | $8.90 | 10,900 |
| 2021-11-19 | $8.92 | $8.92 | 10,600 |
| 2021-11-18 | $8.80 | $8.80 | 8,800 |
| 2021-11-17 | $8.95 | $8.95 | 14,200 |
| 2021-11-16 | $8.92 | $8.92 | 500 |
| 2021-11-15 | $9.05 | $9.05 | 8,000 |
| 2021-11-12 | $9.01 | $9.01 | 5,900 |
| 2021-11-11 | $8.90 | $8.90 | 6,100 |
| 2021-11-10 | $8.89 | $8.89 | 4,000 |
| 2021-11-09 | $8.75 | $8.75 | 2,300 |
| 2021-11-08 | $8.96 | $8.96 | 43,500 |
| 2021-11-05 | $8.85 | $8.85 | 4,700 |
| 2021-11-04 | $8.92 | $8.92 | 4,600 |
| 2021-11-03 | $8.90 | $8.90 | 27,600 |
| 2021-11-02 | $8.88 | $8.88 | 47,600 |
| 2021-11-01 | $8.92 | $8.92 | 11,800 |
| 2021-10-29 | $8.92 | $8.92 | 16,700 |
| 2021-10-28 | $8.75 | $8.75 | 1,800 |
| 2021-10-27 | $8.75 | $8.75 | 32,100 |
| 2021-10-26 | $8.89 | $8.89 | 900 |
| 2021-10-25 | $8.90 | $8.90 | 3,500 |
| 2021-10-22 | $8.88 | $8.88 | 14,500 |
| 2021-10-21 | $8.98 | $8.98 | 11,800 |
| 2021-10-20 | $8.40 | $8.40 | 6,400 |
| 2021-10-19 | $8.45 | $8.45 | 2,000 |
| 2021-10-18 | $8.45 | $8.45 | 9,600 |
| 2021-10-15 | $8.60 | $8.60 | 3,300 |
| 2021-10-14 | $8.68 | $8.68 | 10,200 |
| 2021-10-13 | $8.45 | $8.45 | 2,000 |
| 2021-10-12 | $8.40 | $8.40 | 11,100 |
| 2021-10-11 | $8.50 | $8.50 | 3,400 |
| 2021-10-08 | $8.60 | $8.60 | 0 |
| 2021-10-07 | $8.60 | $8.60 | 3,900 |
| 2021-10-06 | $8.68 | $8.68 | 3,100 |
| 2021-10-05 | $8.25 | $8.25 | 2,400 |
| 2021-10-04 | $8.50 | $8.50 | 16,500 |
| 2021-10-01 | $8.53 | $8.53 | 6,200 |
| 2021-09-30 | $8.59 | $8.59 | 500 |
| 2021-09-29 | $8.59 | $8.59 | 6,200 |
| 2021-09-28 | $8.50 | $8.50 | 200 |
| 2021-09-27 | $8.60 | $8.60 | 1,100 |
| 2021-09-24 | $8.60 | $8.60 | 2,100 |
| 2021-09-23 | $8.58 | $8.58 | 8,100 |
| 2021-09-22 | $8.65 | $8.65 | 1,200 |
| 2021-09-21 | $8.65 | $8.65 | 11,400 |
| 2021-09-20 | $8.80 | $8.80 | 26,800 |
| 2021-09-17 | $8.60 | $8.60 | 6,600 |
| 2021-09-16 | $8.69 | $8.69 | 3,100 |
| 2021-09-15 | $8.80 | $8.80 | 400 |
| 2021-09-14 | $8.67 | $8.67 | 2,900 |
| 2021-09-13 | $8.69 | $8.69 | 0 |
| 2021-09-10 | $8.69 | $8.69 | 12,500 |
| 2021-09-09 | $8.70 | $8.70 | 2,700 |
| 2021-09-08 | $8.95 | $8.95 | 14,300 |
| 2021-09-07 | $8.70 | $8.70 | 10,900 |
| 2021-09-03 | $8.95 | $8.95 | 200 |
| 2021-09-02 | $8.89 | $8.89 | 10,600 |
| 2021-09-01 | $9.09 | $9.09 | 1,100 |
| 2021-08-31 | $8.99 | $8.99 | 4,300 |
| 2021-08-30 | $9.00 | $9.00 | 18,800 |
| 2021-08-27 | $8.70 | $8.70 | 7,700 |
| 2021-08-26 | $9.18 | $9.18 | 7,300 |
| 2021-08-25 | $8.88 | $8.88 | 6,400 |
| 2021-08-24 | $9.15 | $9.15 | 4,000 |
| 2021-08-23 | $9.15 | $9.15 | 2,300 |
| 2021-08-20 | $9.49 | $9.49 | 34,400 |
| 2021-08-19 | $9.55 | $9.55 | 44,300 |
| 2021-08-18 | $8.55 | $8.55 | 4,300 |
| 2021-08-17 | $8.55 | $8.55 | 8,600 |
| 2021-08-16 | $8.55 | $8.55 | 39,000 |
| 2021-08-13 | $8.55 | $8.55 | 9,900 |
| 2021-08-12 | $8.54 | $8.54 | 7,500 |
| 2021-08-11 | $8.50 | $8.50 | 900 |
| 2021-08-10 | $8.50 | $8.50 | 19,600 |
| 2021-08-09 | $8.50 | $8.50 | 16,200 |
| 2021-08-06 | $8.66 | $8.66 | 1,600 |
| 2021-08-05 | $8.50 | $8.50 | 1,400 |
| 2021-08-04 | $8.50 | $8.50 | 9,300 |
| 2021-08-03 | $8.50 | $8.50 | 9,800 |
| 2021-08-02 | $8.69 | $8.69 | 600 |
| 2021-07-30 | $8.70 | $8.70 | 300 |
| 2021-07-29 | $8.70 | $8.70 | 900 |
| 2021-07-28 | $8.73 | $8.73 | 400 |
| 2021-07-27 | $8.75 | $8.75 | 4,700 |
| 2021-07-26 | $8.56 | $8.56 | 300 |
| 2021-07-23 | $8.61 | $8.61 | 1,100 |
| 2021-07-22 | $8.60 | $8.60 | 1,300 |
| 2021-07-21 | $8.70 | $8.70 | 8,100 |
| 2021-07-20 | $8.70 | $8.70 | 8,600 |
| 2021-07-19 | $8.55 | $8.55 | 11,500 |
| 2021-07-16 | $8.96 | $8.96 | 1,500 |
| 2021-07-15 | $8.78 | $8.78 | 33,000 |
| 2021-07-14 | $8.90 | $8.90 | 100 |
| 2021-07-13 | $8.90 | $8.90 | 3,500 |
| 2021-07-12 | $8.97 | $8.97 | 5,200 |
| 2021-07-09 | $9.00 | $9.00 | 29,600 |
| 2021-07-08 | $8.80 | $8.80 | 60,400 |
| 2021-07-07 | $9.03 | $9.03 | 4,500 |
| 2021-07-06 | $8.88 | $8.88 | 400 |
| 2021-07-02 | $9.00 | $9.00 | 5,000 |
| 2021-07-01 | $9.14 | $9.14 | 900 |
| 2021-06-30 | $9.14 | $9.14 | 11,200 |
| 2021-06-29 | $9.06 | $9.06 | 700 |
| 2021-06-28 | $8.90 | $8.90 | 14,100 |
| 2021-06-25 | $8.90 | $8.90 | 19,700 |
| 2021-06-24 | $8.96 | $8.96 | 3,600 |
| 2021-06-23 | $9.40 | $9.40 | 300 |
| 2021-06-22 | $9.49 | $9.49 | 3,400 |
| 2021-06-21 | $9.56 | $9.56 | 900 |
| 2021-06-18 | $9.37 | $9.37 | 5,500 |
| 2021-06-17 | $9.76 | $9.76 | 64,800 |
| 2021-06-16 | $9.60 | $9.60 | 36,300 |
| 2021-06-15 | $9.45 | $9.45 | 500 |
| 2021-06-14 | $9.45 | $9.45 | 5,200 |
| 2021-06-11 | $9.39 | $9.39 | 8,300 |
| 2021-06-10 | $9.60 | $9.60 | 23,700 |
| 2021-06-09 | $9.66 | $9.66 | 99,600 |
| 2021-06-08 | $9.14 | $9.14 | 4,000 |
| 2021-06-07 | $9.12 | $9.12 | 2,000 |
| 2021-06-04 | $9.15 | $9.15 | 85,800 |
| 2021-06-03 | $9.10 | $9.10 | 29,300 |
| 2021-06-02 | $9.01 | $9.01 | 9,200 |
| 2021-06-01 | $8.90 | $8.90 | 9,500 |
| 2021-05-28 | $8.90 | $8.90 | 10,100 |
| 2021-05-27 | $8.75 | $8.75 | 23,500 |
| 2021-05-26 | $8.75 | $8.75 | 65,000 |
| 2021-05-25 | $9.10 | $9.10 | 101,600 |
| 2021-05-24 | $8.79 | $8.79 | 18,800 |
| 2021-05-21 | $8.05 | $8.05 | 6,600 |
| 2021-05-20 | $8.65 | $8.65 | 1,485,100 |
| 2021-05-19 | $8.65 | $8.65 | 9,200 |
| 2021-05-18 | $8.68 | $8.68 | 4,900 |
| 2021-05-17 | $8.60 | $8.60 | 13,900 |
| 2021-05-14 | $8.55 | $8.55 | 27,500 |
| 2021-05-13 | $8.55 | $8.55 | 41,600 |
| 2021-05-12 | $8.55 | $8.55 | 31,800 |
| 2021-05-11 | $8.45 | $8.45 | 18,200 |
| 2021-05-10 | $8.45 | $8.45 | 45,600 |
| 2021-05-07 | $8.50 | $8.50 | 45,500 |
| 2021-05-06 | $8.05 | $8.05 | 6,900 |
| 2021-05-05 | $8.05 | $8.05 | 9,500 |
| 2021-05-04 | $8.22 | $8.22 | 16,900 |
| 2021-05-03 | $8.30 | $8.30 | 19,800 |
| 2021-04-30 | $8.00 | $8.00 | 1,500 |
| 2021-04-29 | $7.90 | $7.90 | 25,300 |
| 2021-04-28 | $8.00 | $8.00 | 14,900 |
| 2021-04-27 | $7.45 | $7.45 | 34,300 |
| 2021-04-26 | $7.31 | $7.31 | 131,800 |
| 2021-04-23 | $7.25 | $7.25 | 28,200 |
| 2021-04-22 | $7.15 | $7.15 | 14,300 |
| 2021-04-21 | $7.10 | $7.10 | 4,800 |
| 2021-04-20 | $7.09 | $7.09 | 3,800 |
| 2021-04-19 | $7.07 | $7.07 | 1,700 |
| 2021-04-16 | $7.07 | $7.07 | 30,900 |
| 2021-04-15 | $7.15 | $7.15 | 12,400 |
| 2021-04-14 | $7.00 | $7.00 | 16,400 |
| 2021-04-13 | $7.13 | $7.13 | 31,700 |
| 2021-04-12 | $7.05 | $7.05 | 40,900 |
| 2021-04-09 | $6.85 | $6.85 | 6,500 |
| 2021-04-08 | $6.79 | $6.79 | 24,100 |
| 2021-04-07 | $6.86 | $6.86 | 21,600 |
| 2021-04-06 | $6.87 | $6.87 | 22,500 |
| 2021-04-05 | $6.80 | $6.80 | 12,300 |
| 2021-04-01 | $6.60 | $6.60 | 2,800 |
| 2021-03-31 | $6.65 | $6.65 | 9,800 |
| 2021-03-30 | $6.60 | $6.60 | 6,100 |
| 2021-03-29 | $6.64 | $6.64 | 69,300 |
| 2021-03-26 | $6.58 | $6.58 | 37,100 |
| 2021-03-25 | $6.50 | $6.50 | 92,400 |
| 2021-03-24 | $6.64 | $6.64 | 15,100 |
| 2021-03-23 | $6.65 | $6.65 | 5,900 |
| 2021-03-22 | $6.66 | $6.66 | 3,400 |
| 2021-03-19 | $7.00 | $7.00 | 30,700 |
| 2021-03-18 | $6.90 | $6.90 | 32,500 |
| 2021-03-17 | $7.00 | $7.00 | 15,200 |
| 2021-03-16 | $7.00 | $7.00 | 3,900 |
| 2021-03-15 | $6.98 | $6.98 | 35,600 |
| 2021-03-12 | $6.85 | $6.85 | 6,200 |
| 2021-03-11 | $6.74 | $6.74 | 3,500 |
| 2021-03-10 | $6.65 | $6.65 | 13,900 |
| 2021-03-09 | $6.44 | $6.44 | 32,600 |
| 2021-03-08 | $6.60 | $6.60 | 12,800 |
| 2021-03-05 | $6.60 | $6.60 | 22,600 |
| 2021-03-04 | $6.80 | $6.80 | 8,200 |
| 2021-03-03 | $6.93 | $6.93 | 11,200 |
| 2021-03-02 | $6.81 | $6.81 | 14,500 |
| 2021-03-01 | $6.65 | $6.65 | 14,300 |
| 2021-02-26 | $6.61 | $6.61 | 12,800 |
| 2021-02-25 | $6.95 | $6.95 | 18,300 |
| 2021-02-24 | $6.66 | $6.66 | 6,600 |
| 2021-02-23 | $6.45 | $6.45 | 30,200 |
| 2021-02-22 | $6.90 | $6.90 | 22,200 |
| 2021-02-19 | $6.58 | $6.58 | 6,600 |
| 2021-02-18 | $6.50 | $6.50 | 17,600 |
| 2021-02-17 | $6.40 | $6.40 | 6,100 |
| 2021-02-16 | $6.55 | $6.55 | 6,700 |
| 2021-02-12 | $6.50 | $6.50 | 22,400 |
| 2021-02-11 | $6.29 | $6.29 | 6,200 |
| 2021-02-10 | $6.31 | $6.31 | 13,400 |
| 2021-02-09 | $6.25 | $6.25 | 26,500 |
| 2021-02-08 | $6.25 | $6.25 | 6,500 |
| 2021-02-05 | $6.20 | $6.20 | 8,800 |
| 2021-02-04 | $6.01 | $6.01 | 4,300 |
| 2021-02-03 | $6.16 | $6.16 | 2,600 |
| 2021-02-02 | $6.25 | $6.25 | 36,400 |
| 2021-02-01 | $5.88 | $5.88 | 16,300 |
| 2021-01-29 | $6.00 | $6.00 | 1,700 |
| 2021-01-28 | $5.86 | $5.86 | 9,400 |
| 2021-01-27 | $6.09 | $6.09 | 17,600 |
| 2021-01-26 | $6.07 | $6.07 | 15,700 |
| 2021-01-25 | $5.77 | $5.77 | 26,200 |
| 2021-01-22 | $5.77 | $5.77 | 66,700 |
| 2021-01-21 | $5.85 | $5.85 | 50,100 |
| 2021-01-20 | $5.73 | $5.73 | 9,900 |
| 2021-01-19 | $5.94 | $5.94 | 59,800 |
| 2021-01-15 | $5.56 | $5.56 | 43,900 |
| 2021-01-14 | $5.60 | $5.60 | 8,700 |
| 2021-01-13 | $5.59 | $5.59 | 57,600 |
| 2021-01-12 | $5.35 | $5.35 | 10,600 |
| 2021-01-11 | $5.36 | $5.36 | 7,500 |
| 2021-01-08 | $5.32 | $5.32 | 16,000 |
| 2021-01-07 | $5.32 | $5.32 | 14,100 |
| 2021-01-06 | $5.32 | $5.32 | 24,400 |
| 2021-01-05 | $5.36 | $5.36 | 24,200 |
| 2021-01-04 | $5.33 | $5.33 | 36,600 |