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
- 2010-01-05 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 | $6.80 | $7.82 | 16,400 |
| 2021-12-30 | $6.84 | $7.86 | 3,200 |
| 2021-12-29 | $6.90 | $7.93 | 22,700 |
| 2021-12-28 | $6.88 | $7.91 | 4,600 |
| 2021-12-27 | $6.88 | $7.91 | 4,800 |
| 2021-12-23 | $6.86 | $7.89 | 4,800 |
| 2021-12-22 | $6.95 | $7.99 | 18,100 |
| 2021-12-21 | $6.40 | $7.36 | 0 |
| 2021-12-20 | $6.40 | $7.36 | 25,100 |
| 2021-12-17 | $6.44 | $7.40 | 200 |
| 2021-12-16 | $6.49 | $7.46 | 1,300 |
| 2021-12-15 | $6.39 | $7.35 | 1,800 |
| 2021-12-14 | $6.65 | $7.65 | 0 |
| 2021-12-13 | $6.65 | $7.65 | 2,700 |
| 2021-12-10 | $6.89 | $7.92 | 2,800 |
| 2021-12-09 | $7.05 | $8.11 | 2,000 |
| 2021-12-08 | $7.00 | $8.05 | 4,200 |
| 2021-12-07 | $6.94 | $7.98 | 7,400 |
| 2021-12-06 | $6.88 | $7.91 | 15,200 |
| 2021-12-03 | $6.45 | $7.42 | 7,900 |
| 2021-12-02 | $6.43 | $7.39 | 8,100 |
| 2021-12-01 | $6.30 | $7.24 | 9,600 |
| 2021-11-30 | $6.20 | $7.13 | 40,900 |
| 2021-11-29 | $6.28 | $7.22 | 40,200 |
| 2021-11-26 | $6.17 | $7.09 | 29,600 |
| 2021-11-24 | $6.90 | $7.93 | 15,600 |
| 2021-11-23 | $6.90 | $7.93 | 4,100 |
| 2021-11-22 | $6.86 | $7.89 | 2,500 |
| 2021-11-19 | $6.89 | $7.92 | 26,200 |
| 2021-11-18 | $7.09 | $8.15 | 6,500 |
| 2021-11-17 | $7.22 | $8.30 | 10,500 |
| 2021-11-16 | $7.43 | $8.54 | 61,600 |
| 2021-11-15 | $7.61 | $8.75 | 4,100 |
| 2021-11-12 | $7.57 | $8.70 | 6,400 |
| 2021-11-11 | $7.61 | $8.75 | 30,700 |
| 2021-11-10 | $7.96 | $9.15 | 12,600 |
| 2021-11-09 | $8.01 | $9.21 | 14,900 |
| 2021-11-08 | $8.15 | $9.37 | 21,800 |
| 2021-11-05 | $8.00 | $9.20 | 42,000 |
| 2021-11-04 | $7.64 | $8.78 | 24,300 |
| 2021-11-03 | $7.30 | $8.39 | 22,900 |
| 2021-11-02 | $6.96 | $8.00 | 35,200 |
| 2021-11-01 | $6.72 | $7.73 | 2,000 |
| 2021-10-29 | $6.55 | $7.53 | 16,800 |
| 2021-10-28 | $6.65 | $7.65 | 7,400 |
| 2021-10-27 | $6.59 | $7.58 | 2,900 |
| 2021-10-26 | $6.57 | $7.55 | 3,000 |
| 2021-10-25 | $6.42 | $7.38 | 10,600 |
| 2021-10-22 | $6.41 | $7.37 | 11,700 |
| 2021-10-21 | $6.50 | $7.47 | 8,100 |
| 2021-10-20 | $6.41 | $7.37 | 22,100 |
| 2021-10-19 | $6.78 | $7.79 | 4,200 |
| 2021-10-18 | $6.75 | $7.76 | 20,700 |
| 2021-10-15 | $7.06 | $8.12 | 6,700 |
| 2021-10-14 | $6.71 | $7.71 | 5,000 |
| 2021-10-13 | $6.65 | $7.65 | 20,000 |
| 2021-10-12 | $6.78 | $7.79 | 11,300 |
| 2021-10-11 | $6.90 | $7.93 | 13,400 |
| 2021-10-08 | $6.75 | $7.76 | 3,400 |
| 2021-10-07 | $6.70 | $7.70 | 22,400 |
| 2021-10-06 | $6.91 | $7.94 | 14,500 |
| 2021-10-05 | $7.24 | $8.32 | 14,700 |
| 2021-10-04 | $7.25 | $8.34 | 17,700 |
| 2021-10-01 | $7.22 | $8.30 | 2,800 |
| 2021-09-30 | $6.88 | $7.91 | 47,600 |
| 2021-09-29 | $7.37 | $8.47 | 10,400 |
| 2021-09-28 | $7.54 | $8.67 | 11,800 |
| 2021-09-27 | $7.66 | $8.81 | 44,700 |
| 2021-09-24 | $7.30 | $8.39 | 31,000 |
| 2021-09-23 | $7.40 | $8.51 | 44,300 |
| 2021-09-22 | $7.53 | $8.66 | 84,900 |
| 2021-09-21 | $9.85 | $11.32 | 3,300 |
| 2021-09-20 | $10.30 | $11.84 | 4,100 |
| 2021-09-17 | $9.71 | $11.16 | 3,100 |
| 2021-09-16 | $9.45 | $10.86 | 1,000 |
| 2021-09-15 | $9.47 | $10.89 | 2,000 |
| 2021-09-14 | $9.60 | $11.04 | 500 |
| 2021-09-13 | $9.53 | $10.96 | 2,900 |
| 2021-09-10 | $9.50 | $10.92 | 7,000 |
| 2021-09-09 | $9.61 | $11.05 | 2,900 |
| 2021-09-08 | $9.67 | $11.12 | 600 |
| 2021-09-07 | $9.90 | $11.38 | 0 |
| 2021-09-03 | $9.90 | $11.38 | 100 |
| 2021-09-02 | $9.90 | $11.38 | 4,600 |
| 2021-09-01 | $10.15 | $11.67 | 2,200 |
| 2021-08-31 | $9.90 | $11.38 | 5,300 |
| 2021-08-30 | $10.20 | $11.73 | 6,800 |
| 2021-08-27 | $10.00 | $11.50 | 6,600 |
| 2021-08-26 | $10.17 | $11.69 | 1,400 |
| 2021-08-25 | $10.65 | $12.24 | 1,600 |
| 2021-08-24 | $10.16 | $11.68 | 0 |
| 2021-08-23 | $10.16 | $11.68 | 3,100 |
| 2021-08-20 | $10.20 | $11.73 | 3,100 |
| 2021-08-19 | $10.60 | $12.19 | 0 |
| 2021-08-18 | $10.60 | $12.19 | 0 |
| 2021-08-17 | $10.60 | $12.19 | 1,000 |
| 2021-08-16 | $10.60 | $12.19 | 3,800 |
| 2021-08-13 | $10.56 | $12.14 | 0 |
| 2021-08-12 | $10.56 | $12.14 | 0 |
| 2021-08-11 | $10.56 | $12.14 | 0 |
| 2021-08-10 | $10.56 | $12.14 | 1,100 |
| 2021-08-09 | $10.54 | $12.12 | 200 |
| 2021-08-06 | $11.14 | $12.81 | 0 |
| 2021-08-05 | $11.14 | $12.81 | 400 |
| 2021-08-04 | $11.45 | $13.16 | 700 |
| 2021-08-03 | $11.72 | $13.47 | 0 |
| 2021-08-02 | $11.72 | $13.47 | 0 |
| 2021-07-30 | $11.72 | $13.47 | 600 |
| 2021-07-29 | $11.85 | $13.62 | 100 |
| 2021-07-28 | $12.00 | $13.80 | 300 |
| 2021-07-27 | $11.90 | $13.68 | 6,100 |
| 2021-07-26 | $11.24 | $12.92 | 2,500 |
| 2021-07-23 | $11.47 | $13.19 | 1,000 |
| 2021-07-22 | $11.29 | $12.98 | 500 |
| 2021-07-21 | $11.75 | $13.51 | 200 |
| 2021-07-20 | $11.04 | $12.69 | 100 |
| 2021-07-19 | $11.04 | $12.69 | 3,200 |
| 2021-07-16 | $11.31 | $13.00 | 100 |
| 2021-07-15 | $11.31 | $13.00 | 500 |
| 2021-07-14 | $11.50 | $13.22 | 1,100 |
| 2021-07-13 | $11.60 | $13.34 | 1,600 |
| 2021-07-12 | $12.19 | $14.01 | 1,200 |
| 2021-07-09 | $12.21 | $14.04 | 100 |
| 2021-07-08 | $12.10 | $13.91 | 0 |
| 2021-07-07 | $12.10 | $13.91 | 0 |
| 2021-07-06 | $12.10 | $13.91 | 700 |
| 2021-07-02 | $11.84 | $13.61 | 500 |
| 2021-07-01 | $11.94 | $13.73 | 1,000 |
| 2021-06-30 | $11.50 | $13.22 | 300 |
| 2021-06-29 | $11.15 | $12.82 | 700 |
| 2021-06-28 | $11.29 | $12.98 | 223,200 |
| 2021-06-25 | $11.58 | $13.31 | 1,400 |
| 2021-06-24 | $11.99 | $13.78 | 4,600 |
| 2021-06-23 | $11.75 | $13.51 | 3,100 |
| 2021-06-22 | $12.10 | $13.91 | 2,000 |
| 2021-06-21 | $12.30 | $14.14 | 300 |
| 2021-06-18 | $12.63 | $14.52 | 1,700 |
| 2021-06-17 | $12.16 | $13.98 | 200 |
| 2021-06-16 | $12.70 | $14.60 | 600 |
| 2021-06-15 | $12.70 | $14.60 | 200 |
| 2021-06-14 | $13.06 | $15.01 | 0 |
| 2021-06-11 | $13.06 | $15.01 | 1,400 |
| 2021-06-10 | $13.17 | $15.14 | 2,400 |
| 2021-06-09 | $13.24 | $15.22 | 100 |
| 2021-06-08 | $13.25 | $15.23 | 1,400 |
| 2021-06-07 | $13.56 | $15.59 | 600 |
| 2021-06-04 | $13.50 | $15.52 | 900 |
| 2021-06-03 | $13.00 | $14.95 | 700 |
| 2021-06-02 | $13.50 | $15.52 | 2,700 |
| 2021-06-01 | $13.06 | $15.01 | 400 |
| 2021-05-28 | $13.05 | $15.00 | 300 |
| 2021-05-27 | $12.70 | $14.60 | 300 |
| 2021-05-26 | $12.65 | $14.54 | 3,200 |
| 2021-05-25 | $12.71 | $14.61 | 300 |
| 2021-05-24 | $12.70 | $14.60 | 100 |
| 2021-05-21 | $12.50 | $14.37 | 6,100 |
| 2021-05-20 | $13.15 | $15.12 | 1,800 |
| 2021-05-19 | $12.70 | $14.60 | 100 |
| 2021-05-18 | $13.42 | $15.43 | 1,200 |
| 2021-05-17 | $13.50 | $15.52 | 400 |
| 2021-05-14 | $13.20 | $15.18 | 0 |
| 2021-05-13 | $13.20 | $15.18 | 1,400 |
| 2021-05-12 | $12.75 | $14.66 | 5,700 |
| 2021-05-11 | $13.72 | $15.77 | 3,100 |
| 2021-05-10 | $13.25 | $15.23 | 3,600 |
| 2021-05-07 | $13.50 | $15.52 | 200 |
| 2021-05-06 | $13.00 | $14.95 | 200 |
| 2021-05-05 | $12.88 | $14.81 | 0 |
| 2021-05-04 | $12.88 | $14.81 | 200 |
| 2021-05-03 | $13.29 | $15.28 | 700 |
| 2021-04-30 | $12.92 | $14.85 | 0 |
| 2021-04-29 | $12.92 | $14.85 | 3,500 |
| 2021-04-28 | $13.20 | $15.18 | 800 |
| 2021-04-27 | $13.25 | $15.23 | 600 |
| 2021-04-26 | $12.86 | $14.78 | 7,900 |
| 2021-04-23 | $12.52 | $14.39 | 200 |
| 2021-04-22 | $12.47 | $14.34 | 3,100 |
| 2021-04-21 | $12.31 | $14.15 | 700 |
| 2021-04-20 | $12.24 | $14.07 | 3,700 |
| 2021-04-19 | $13.24 | $15.22 | 600 |
| 2021-04-16 | $12.94 | $14.88 | 3,100 |
| 2021-04-15 | $13.00 | $14.95 | 0 |
| 2021-04-14 | $13.00 | $14.95 | 1,200 |
| 2021-04-13 | $12.76 | $14.67 | 2,300 |
| 2021-04-12 | $13.07 | $15.03 | 400 |
| 2021-04-09 | $13.37 | $15.37 | 200 |
| 2021-04-08 | $13.44 | $15.45 | 400 |
| 2021-04-07 | $13.27 | $15.26 | 0 |
| 2021-04-06 | $13.27 | $15.26 | 300 |
| 2021-04-05 | $13.35 | $15.35 | 200 |
| 2021-04-01 | $13.00 | $14.95 | 3,900 |
| 2021-03-31 | $13.48 | $15.50 | 300 |
| 2021-03-30 | $13.28 | $15.27 | 700 |
| 2021-03-29 | $12.76 | $14.67 | 0 |
| 2021-03-26 | $12.76 | $14.67 | 800 |
| 2021-03-25 | $12.65 | $14.54 | 1,000 |
| 2021-03-24 | $12.83 | $14.75 | 400 |
| 2021-03-23 | $12.57 | $14.45 | 7,800 |
| 2021-03-22 | $13.55 | $15.58 | 2,700 |
| 2021-03-19 | $13.75 | $15.81 | 1,100 |
| 2021-03-18 | $14.35 | $16.50 | 3,500 |
| 2021-03-17 | $14.28 | $16.42 | 700 |
| 2021-03-16 | $14.38 | $16.53 | 1,300 |
| 2021-03-15 | $14.34 | $16.49 | 3,200 |
| 2021-03-12 | $14.31 | $16.45 | 2,000 |
| 2021-03-11 | $14.28 | $16.42 | 1,300 |
| 2021-03-10 | $14.38 | $16.53 | 2,900 |
| 2021-03-09 | $14.75 | $16.96 | 1,400 |
| 2021-03-08 | $14.12 | $16.23 | 0 |
| 2021-03-05 | $14.12 | $16.23 | 1,600 |
| 2021-03-04 | $14.67 | $16.87 | 6,400 |
| 2021-03-03 | $15.17 | $17.44 | 5,500 |
| 2021-03-02 | $15.45 | $17.76 | 400 |
| 2021-03-01 | $15.52 | $17.84 | 1,700 |
| 2021-02-26 | $14.75 | $16.96 | 1,900 |
| 2021-02-25 | $14.70 | $16.90 | 26,700 |
| 2021-02-24 | $14.70 | $16.90 | 2,700 |
| 2021-02-23 | $14.20 | $16.33 | 6,200 |
| 2021-02-22 | $13.38 | $15.38 | 2,600 |
| 2021-02-19 | $13.00 | $14.95 | 0 |
| 2021-02-18 | $13.00 | $14.95 | 2,300 |
| 2021-02-17 | $13.10 | $15.06 | 1,200 |
| 2021-02-16 | $13.44 | $15.45 | 4,500 |
| 2021-02-12 | $13.00 | $14.95 | 2,500 |
| 2021-02-11 | $13.09 | $15.05 | 2,100 |
| 2021-02-10 | $12.90 | $14.83 | 2,000 |
| 2021-02-09 | $13.00 | $14.95 | 300 |
| 2021-02-08 | $13.50 | $15.52 | 3,000 |
| 2021-02-05 | $13.40 | $15.41 | 2,800 |
| 2021-02-04 | $13.60 | $15.64 | 900 |
| 2021-02-03 | $13.13 | $15.10 | 600 |
| 2021-02-02 | $13.12 | $15.08 | 7,100 |
| 2021-02-01 | $12.95 | $14.89 | 400 |
| 2021-01-29 | $12.90 | $14.83 | 2,400 |
| 2021-01-28 | $13.16 | $15.13 | 3,700 |
| 2021-01-27 | $12.31 | $14.15 | 800 |
| 2021-01-26 | $12.00 | $13.80 | 1,200 |
| 2021-01-25 | $11.80 | $13.57 | 2,700 |
| 2021-01-22 | $12.55 | $14.43 | 0 |
| 2021-01-21 | $12.55 | $14.43 | 600 |
| 2021-01-20 | $12.65 | $14.54 | 500 |
| 2021-01-19 | $12.84 | $14.76 | 0 |
| 2021-01-15 | $12.84 | $14.76 | 2,900 |
| 2021-01-14 | $12.85 | $14.77 | 2,500 |
| 2021-01-13 | $12.39 | $14.24 | 3,000 |
| 2021-01-12 | $12.63 | $14.52 | 600 |
| 2021-01-11 | $12.54 | $14.42 | 3,600 |
| 2021-01-08 | $12.74 | $14.65 | 200 |
| 2021-01-07 | $12.66 | $14.55 | 3,400 |
| 2021-01-06 | $13.00 | $14.95 | 700 |
| 2021-01-05 | $12.53 | $14.41 | 21,600 |
| 2021-01-04 | $12.52 | $14.39 | 12,100 |