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
- 2020-10-16 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 | $7.55 | $7.55 | 2,200 |
| 2021-12-30 | $7.65 | $7.65 | 6,700 |
| 2021-12-29 | $7.50 | $7.50 | 14,200 |
| 2021-12-28 | $7.52 | $7.52 | 2,800 |
| 2021-12-27 | $7.59 | $7.59 | 1,300 |
| 2021-12-23 | $7.42 | $7.42 | 5,400 |
| 2021-12-22 | $7.54 | $7.54 | 7,400 |
| 2021-12-21 | $7.12 | $7.12 | 0 |
| 2021-12-20 | $7.12 | $7.12 | 25,500 |
| 2021-12-17 | $7.23 | $7.23 | 2,000 |
| 2021-12-16 | $7.05 | $7.05 | 1,000 |
| 2021-12-15 | $7.06 | $7.06 | 3,000 |
| 2021-12-14 | $7.13 | $7.13 | 0 |
| 2021-12-13 | $7.13 | $7.13 | 4,500 |
| 2021-12-10 | $7.23 | $7.23 | 3,200 |
| 2021-12-09 | $6.96 | $6.96 | 2,100 |
| 2021-12-08 | $6.55 | $6.55 | 600 |
| 2021-12-07 | $6.44 | $6.44 | 63,900 |
| 2021-12-06 | $6.29 | $6.29 | 2,500 |
| 2021-12-03 | $6.20 | $6.20 | 1,100 |
| 2021-12-02 | $6.36 | $6.36 | 12,900 |
| 2021-12-01 | $6.39 | $6.39 | 2,700 |
| 2021-11-30 | $6.58 | $6.58 | 1,200 |
| 2021-11-29 | $6.84 | $6.84 | 1,100 |
| 2021-11-26 | $7.10 | $7.10 | 200 |
| 2021-11-24 | $7.23 | $7.23 | 700 |
| 2021-11-23 | $6.95 | $6.95 | 4,200 |
| 2021-11-22 | $6.92 | $6.92 | 9,800 |
| 2021-11-19 | $6.75 | $6.75 | 8,000 |
| 2021-11-18 | $7.12 | $7.12 | 2,600 |
| 2021-11-17 | $7.12 | $7.12 | 600 |
| 2021-11-16 | $7.15 | $7.15 | 4,200 |
| 2021-11-15 | $7.20 | $7.20 | 79,500 |
| 2021-11-12 | $7.25 | $7.25 | 12,100 |
| 2021-11-11 | $7.20 | $7.20 | 2,400 |
| 2021-11-10 | $7.60 | $7.60 | 25,200 |
| 2021-11-09 | $7.52 | $7.52 | 7,700 |
| 2021-11-08 | $7.25 | $7.25 | 11,000 |
| 2021-11-05 | $7.57 | $7.57 | 1,300 |
| 2021-11-04 | $7.59 | $7.59 | 2,100 |
| 2021-11-03 | $7.72 | $7.72 | 1,400 |
| 2021-11-02 | $7.90 | $7.90 | 1,700 |
| 2021-11-01 | $7.53 | $7.53 | 400 |
| 2021-10-29 | $7.55 | $7.55 | 1,400 |
| 2021-10-28 | $7.56 | $7.56 | 1,200 |
| 2021-10-27 | $7.44 | $7.44 | 1,000 |
| 2021-10-26 | $7.54 | $7.54 | 800 |
| 2021-10-25 | $7.55 | $7.55 | 1,300 |
| 2021-10-22 | $7.35 | $7.35 | 400 |
| 2021-10-21 | $7.35 | $7.35 | 1,400 |
| 2021-10-20 | $7.70 | $7.70 | 1,400 |
| 2021-10-19 | $7.48 | $7.48 | 9,900 |
| 2021-10-18 | $7.24 | $7.24 | 1,000 |
| 2021-10-15 | $7.72 | $7.72 | 3,800 |
| 2021-10-14 | $7.38 | $7.38 | 6,800 |
| 2021-10-13 | $7.73 | $7.73 | 1,300 |
| 2021-10-12 | $7.64 | $7.64 | 99,800 |
| 2021-10-11 | $7.58 | $7.58 | 7,300 |
| 2021-10-08 | $7.62 | $7.62 | 17,400 |
| 2021-10-07 | $7.92 | $7.92 | 2,500 |
| 2021-10-06 | $7.95 | $7.95 | 2,400 |
| 2021-10-05 | $7.91 | $7.91 | 32,200 |
| 2021-10-04 | $8.04 | $8.04 | 1,700 |
| 2021-10-01 | $7.98 | $7.98 | 3,900 |
| 2021-09-30 | $8.00 | $8.00 | 10,600 |
| 2021-09-29 | $8.00 | $8.00 | 3,300 |
| 2021-09-28 | $7.74 | $7.74 | 3,800 |
| 2021-09-27 | $7.79 | $7.79 | 9,900 |
| 2021-09-24 | $7.42 | $7.42 | 2,800 |
| 2021-09-23 | $7.53 | $7.53 | 19,900 |
| 2021-09-22 | $7.22 | $7.22 | 2,500 |
| 2021-09-21 | $7.36 | $7.36 | 11,300 |
| 2021-09-20 | $7.57 | $7.57 | 3,700 |
| 2021-09-17 | $7.59 | $7.59 | 2,600 |
| 2021-09-16 | $7.84 | $7.84 | 2,900 |
| 2021-09-15 | $7.70 | $7.70 | 700 |
| 2021-09-14 | $7.72 | $7.72 | 13,100 |
| 2021-09-13 | $8.00 | $8.00 | 400 |
| 2021-09-10 | $8.23 | $8.23 | 6,100 |
| 2021-09-09 | $8.27 | $8.27 | 1,700 |
| 2021-09-08 | $8.10 | $8.10 | 20,700 |
| 2021-09-07 | $8.25 | $8.25 | 4,300 |
| 2021-09-03 | $7.97 | $7.97 | 7,000 |
| 2021-09-02 | $7.83 | $7.83 | 2,900 |
| 2021-09-01 | $7.74 | $7.74 | 3,800 |
| 2021-08-31 | $7.51 | $7.51 | 6,500 |
| 2021-08-30 | $7.95 | $7.95 | 16,400 |
| 2021-08-27 | $8.25 | $8.25 | 19,700 |
| 2021-08-26 | $8.25 | $8.25 | 79,100 |
| 2021-08-25 | $8.10 | $8.10 | 41,500 |
| 2021-08-24 | $7.82 | $7.82 | 16,000 |
| 2021-08-23 | $7.30 | $7.30 | 44,200 |
| 2021-08-20 | $7.45 | $7.45 | 2,100 |
| 2021-08-19 | $7.14 | $7.14 | 6,000 |
| 2021-08-18 | $7.01 | $7.01 | 53,100 |
| 2021-08-17 | $7.14 | $7.14 | 41,500 |
| 2021-08-16 | $7.39 | $7.39 | 11,000 |
| 2021-08-13 | $7.18 | $7.18 | 39,000 |
| 2021-08-12 | $7.02 | $7.02 | 54,700 |
| 2021-08-11 | $7.20 | $7.20 | 5,600 |
| 2021-08-10 | $7.20 | $7.20 | 9,500 |
| 2021-08-09 | $7.29 | $7.29 | 5,000 |
| 2021-08-06 | $7.25 | $7.25 | 8,100 |
| 2021-08-05 | $7.20 | $7.20 | 6,600 |
| 2021-08-04 | $7.15 | $7.15 | 46,800 |
| 2021-08-03 | $7.20 | $7.20 | 30,500 |
| 2021-08-02 | $7.21 | $7.21 | 42,600 |
| 2021-07-30 | $6.58 | $6.58 | 18,000 |
| 2021-07-29 | $7.53 | $7.53 | 7,600 |
| 2021-07-28 | $7.77 | $7.77 | 17,100 |
| 2021-07-27 | $7.73 | $7.73 | 13,500 |
| 2021-07-26 | $7.65 | $7.65 | 6,600 |
| 2021-07-23 | $7.73 | $7.73 | 23,800 |
| 2021-07-22 | $7.41 | $7.41 | 7,900 |
| 2021-07-21 | $7.32 | $7.32 | 5,200 |
| 2021-07-20 | $7.20 | $7.20 | 8,000 |
| 2021-07-19 | $7.29 | $7.29 | 12,900 |
| 2021-07-16 | $7.20 | $7.20 | 44,000 |
| 2021-07-15 | $7.49 | $7.49 | 18,200 |
| 2021-07-14 | $7.81 | $7.81 | 48,600 |
| 2021-07-13 | $7.53 | $7.53 | 24,700 |
| 2021-07-12 | $7.60 | $7.60 | 45,400 |
| 2021-07-09 | $7.78 | $7.78 | 31,600 |
| 2021-07-08 | $7.56 | $7.56 | 18,100 |
| 2021-07-07 | $8.09 | $8.09 | 9,700 |
| 2021-07-06 | $8.20 | $8.20 | 108,600 |
| 2021-07-02 | $7.58 | $7.58 | 19,700 |
| 2021-07-01 | $7.79 | $7.79 | 25,300 |
| 2021-06-30 | $7.94 | $7.94 | 42,000 |
| 2021-06-29 | $7.78 | $7.78 | 34,400 |
| 2021-06-28 | $7.76 | $7.76 | 30,200 |
| 2021-06-25 | $7.60 | $7.60 | 19,000 |
| 2021-06-24 | $7.60 | $7.60 | 16,800 |
| 2021-06-23 | $7.70 | $7.70 | 26,500 |
| 2021-06-22 | $7.69 | $7.69 | 93,000 |
| 2021-06-21 | $7.61 | $7.61 | 77,200 |
| 2021-06-18 | $8.30 | $8.30 | 170,100 |
| 2021-06-17 | $9.10 | $9.10 | 355,800 |
| 2021-06-16 | $10.35 | $10.35 | 5,419,100 |
| 2021-06-15 | $8.60 | $8.60 | 1,000 |
| 2021-06-14 | $9.26 | $9.26 | 4,100 |
| 2021-06-11 | $8.90 | $8.90 | 10,200 |
| 2021-06-10 | $8.96 | $8.96 | 1,000 |
| 2021-06-09 | $8.94 | $8.94 | 11,000 |
| 2021-06-08 | $9.50 | $9.50 | 13,200 |
| 2021-06-07 | $9.27 | $9.27 | 0 |
| 2021-06-04 | $9.27 | $9.27 | 400 |
| 2021-06-03 | $9.01 | $9.01 | 2,200 |
| 2021-06-02 | $9.42 | $9.42 | 3,300 |
| 2021-06-01 | $9.86 | $9.86 | 200 |
| 2021-05-28 | $9.15 | $9.15 | 7,000 |
| 2021-05-27 | $9.54 | $9.54 | 20,900 |
| 2021-05-26 | $9.07 | $9.07 | 0 |
| 2021-05-25 | $9.07 | $9.07 | 9,800 |
| 2021-05-24 | $9.50 | $9.50 | 2,900 |
| 2021-05-21 | $9.45 | $9.45 | 2,600 |
| 2021-05-20 | $8.98 | $8.98 | 55,100 |
| 2021-05-19 | $8.96 | $8.96 | 2,700 |
| 2021-05-18 | $8.75 | $8.75 | 12,900 |
| 2021-05-17 | $8.29 | $8.29 | 2,700 |
| 2021-05-14 | $8.12 | $8.12 | 17,900 |
| 2021-05-13 | $8.03 | $8.03 | 30,400 |
| 2021-05-12 | $7.75 | $7.75 | 21,800 |
| 2021-05-11 | $8.76 | $8.76 | 9,900 |
| 2021-05-10 | $8.40 | $8.40 | 7,700 |
| 2021-05-07 | $8.25 | $8.25 | 5,100 |
| 2021-05-06 | $8.64 | $8.64 | 1,400 |
| 2021-05-05 | $8.99 | $8.99 | 200 |
| 2021-05-04 | $8.80 | $8.80 | 18,600 |
| 2021-05-03 | $8.90 | $8.90 | 300 |
| 2021-04-30 | $9.23 | $9.23 | 0 |
| 2021-04-29 | $9.23 | $9.23 | 600 |
| 2021-04-28 | $9.21 | $9.21 | 200 |
| 2021-04-27 | $9.20 | $9.20 | 0 |
| 2021-04-26 | $9.20 | $9.20 | 0 |
| 2021-04-23 | $9.20 | $9.20 | 1,600 |
| 2021-04-22 | $8.91 | $8.91 | 700 |
| 2021-04-21 | $8.96 | $8.96 | 2,000 |
| 2021-04-20 | $9.52 | $9.52 | 6,300 |
| 2021-04-19 | $8.96 | $8.96 | 600 |
| 2021-04-16 | $9.10 | $9.10 | 1,400 |
| 2021-04-15 | $9.07 | $9.07 | 1,100 |
| 2021-04-14 | $9.65 | $9.65 | 5,500 |
| 2021-04-13 | $9.98 | $9.98 | 0 |
| 2021-04-12 | $9.98 | $9.98 | 300 |
| 2021-04-09 | $9.66 | $9.66 | 1,000 |
| 2021-04-08 | $9.78 | $9.78 | 1,600 |
| 2021-04-07 | $9.26 | $9.26 | 2,200 |
| 2021-04-06 | $10.09 | $10.09 | 100 |
| 2021-04-05 | $9.58 | $9.58 | 7,900 |
| 2021-04-01 | $9.61 | $9.61 | 1,200 |
| 2021-03-31 | $9.57 | $9.57 | 1,900 |
| 2021-03-30 | $8.90 | $8.90 | 16,100 |
| 2021-03-29 | $9.39 | $9.39 | 300 |
| 2021-03-26 | $9.00 | $9.00 | 12,800 |
| 2021-03-25 | $9.50 | $9.50 | 8,100 |
| 2021-03-24 | $9.77 | $9.77 | 900 |
| 2021-03-23 | $10.09 | $10.09 | 8,400 |
| 2021-03-22 | $10.18 | $10.18 | 800 |
| 2021-03-19 | $9.80 | $9.80 | 2,300 |
| 2021-03-18 | $9.94 | $9.94 | 7,500 |
| 2021-03-17 | $10.00 | $10.00 | 11,400 |
| 2021-03-16 | $10.12 | $10.12 | 7,700 |
| 2021-03-15 | $10.49 | $10.49 | 35,700 |
| 2021-03-12 | $9.82 | $9.82 | 19,600 |
| 2021-03-11 | $9.50 | $9.50 | 6,700 |
| 2021-03-10 | $8.92 | $8.92 | 2,100 |
| 2021-03-09 | $9.34 | $9.34 | 3,900 |
| 2021-03-08 | $8.55 | $8.55 | 59,700 |
| 2021-03-05 | $9.11 | $9.11 | 7,600 |
| 2021-03-04 | $9.35 | $9.35 | 8,100 |
| 2021-03-03 | $10.00 | $10.00 | 1,300 |
| 2021-03-02 | $10.18 | $10.18 | 2,200 |
| 2021-03-01 | $9.56 | $9.56 | 9,900 |
| 2021-02-26 | $9.45 | $9.45 | 70,900 |
| 2021-02-25 | $10.01 | $10.01 | 21,900 |
| 2021-02-24 | $10.56 | $10.56 | 11,700 |
| 2021-02-23 | $10.87 | $10.87 | 9,700 |
| 2021-02-22 | $11.33 | $11.33 | 10,700 |
| 2021-02-19 | $11.20 | $11.20 | 40,100 |
| 2021-02-18 | $11.18 | $11.18 | 7,600 |
| 2021-02-17 | $11.48 | $11.48 | 18,100 |
| 2021-02-16 | $11.35 | $11.35 | 12,100 |
| 2021-02-12 | $11.03 | $11.03 | 9,400 |
| 2021-02-11 | $11.31 | $11.31 | 2,600 |
| 2021-02-10 | $11.33 | $11.33 | 13,100 |
| 2021-02-09 | $11.00 | $11.00 | 70,400 |
| 2021-02-08 | $11.25 | $11.25 | 19,000 |
| 2021-02-05 | $10.90 | $10.90 | 4,500 |
| 2021-02-04 | $10.92 | $10.92 | 5,100 |
| 2021-02-03 | $10.80 | $10.80 | 123,300 |
| 2021-02-02 | $11.00 | $11.00 | 38,000 |
| 2021-02-01 | $12.03 | $12.02 | 400 |
| 2021-01-29 | $11.82 | $11.82 | 4,800 |
| 2021-01-28 | $11.95 | $11.95 | 3,500 |
| 2021-01-27 | $11.90 | $11.90 | 1,400 |
| 2021-01-26 | $12.70 | $12.70 | 9,800 |
| 2021-01-25 | $11.93 | $11.93 | 1,400 |
| 2021-01-22 | $11.75 | $11.75 | 26,000 |
| 2021-01-21 | $12.10 | $12.10 | 1,400 |
| 2021-01-20 | $12.48 | $12.48 | 2,000 |
| 2021-01-19 | $11.85 | $11.85 | 7,200 |
| 2021-01-15 | $12.33 | $12.33 | 2,000 |
| 2021-01-14 | $12.76 | $12.76 | 2,000 |
| 2021-01-13 | $12.10 | $12.10 | 6,600 |
| 2021-01-12 | $12.00 | $12.00 | 14,400 |
| 2021-01-11 | $12.05 | $12.05 | 7,200 |
| 2021-01-08 | $12.15 | $12.15 | 2,900 |
| 2021-01-07 | $12.21 | $12.21 | 4,700 |
| 2021-01-06 | $12.26 | $12.26 | 1,900 |
| 2021-01-05 | $12.01 | $12.01 | 2,500 |
| 2021-01-04 | $11.50 | $11.50 | 27,800 |