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 | $7.13 | $12.58 | 51,400 |
| 2021-12-30 | $6.94 | $12.24 | 98,600 |
| 2021-12-29 | $7.06 | $12.46 | 135,100 |
| 2021-12-28 | $7.06 | $12.46 | 42,900 |
| 2021-12-27 | $7.07 | $12.47 | 100,800 |
| 2021-12-23 | $7.11 | $12.54 | 122,000 |
| 2021-12-22 | $7.02 | $12.39 | 98,600 |
| 2021-12-21 | $6.99 | $12.33 | 115,700 |
| 2021-12-20 | $6.65 | $11.73 | 85,800 |
| 2021-12-17 | $6.67 | $11.77 | 101,800 |
| 2021-12-16 | $6.45 | $11.38 | 104,100 |
| 2021-12-15 | $6.53 | $11.52 | 191,700 |
| 2021-12-14 | $6.64 | $11.72 | 74,800 |
| 2021-12-13 | $6.61 | $11.66 | 113,300 |
| 2021-12-10 | $6.85 | $12.09 | 75,200 |
| 2021-12-09 | $6.90 | $12.17 | 77,000 |
| 2021-12-08 | $6.94 | $12.24 | 164,000 |
| 2021-12-07 | $6.99 | $12.33 | 123,700 |
| 2021-12-06 | $6.86 | $12.10 | 243,000 |
| 2021-12-03 | $6.46 | $11.40 | 217,100 |
| 2021-12-02 | $6.52 | $11.50 | 206,700 |
| 2021-12-01 | $6.25 | $11.03 | 275,400 |
| 2021-11-30 | $6.18 | $10.90 | 1,114,000 |
| 2021-11-29 | $6.34 | $11.19 | 342,800 |
| 2021-11-26 | $6.31 | $11.13 | 544,100 |
| 2021-11-24 | $6.92 | $12.21 | 115,300 |
| 2021-11-23 | $6.91 | $12.19 | 130,400 |
| 2021-11-22 | $6.83 | $12.05 | 731,000 |
| 2021-11-19 | $6.77 | $11.94 | 627,400 |
| 2021-11-18 | $7.07 | $12.47 | 221,100 |
| 2021-11-17 | $7.35 | $12.97 | 177,400 |
| 2021-11-16 | $7.41 | $13.07 | 252,100 |
| 2021-11-15 | $7.63 | $13.46 | 233,600 |
| 2021-11-12 | $7.59 | $13.39 | 186,300 |
| 2021-11-11 | $7.69 | $13.57 | 228,300 |
| 2021-11-10 | $8.07 | $14.24 | 252,000 |
| 2021-11-09 | $8.19 | $14.45 | 304,200 |
| 2021-11-08 | $8.18 | $14.43 | 275,100 |
| 2021-11-05 | $8.08 | $14.26 | 388,800 |
| 2021-11-04 | $7.65 | $13.50 | 334,800 |
| 2021-11-03 | $7.44 | $13.13 | 461,700 |
| 2021-11-02 | $6.88 | $12.14 | 211,100 |
| 2021-11-01 | $6.79 | $11.98 | 326,300 |
| 2021-10-29 | $6.72 | $11.86 | 106,300 |
| 2021-10-28 | $6.70 | $11.82 | 108,900 |
| 2021-10-27 | $6.65 | $11.73 | 143,600 |
| 2021-10-26 | $6.63 | $11.70 | 197,700 |
| 2021-10-25 | $6.50 | $11.47 | 542,700 |
| 2021-10-22 | $6.43 | $11.34 | 320,400 |
| 2021-10-21 | $6.59 | $11.63 | 286,300 |
| 2021-10-20 | $6.53 | $11.52 | 473,200 |
| 2021-10-19 | $6.83 | $12.05 | 630,400 |
| 2021-10-18 | $7.03 | $12.40 | 900,200 |
| 2021-10-15 | $10.28 | $12.94 | 69,800 |
| 2021-10-14 | $10.95 | $13.78 | 50,500 |
| 2021-10-13 | $10.41 | $13.10 | 26,500 |
| 2021-10-12 | $10.42 | $13.11 | 55,400 |
| 2021-10-11 | $10.38 | $13.06 | 60,800 |
| 2021-10-08 | $10.25 | $12.90 | 44,900 |
| 2021-10-07 | $10.20 | $12.84 | 43,300 |
| 2021-10-06 | $10.07 | $12.67 | 28,000 |
| 2021-10-05 | $10.15 | $12.77 | 62,000 |
| 2021-10-04 | $10.40 | $13.09 | 31,500 |
| 2021-10-01 | $10.35 | $13.02 | 26,500 |
| 2021-09-30 | $9.68 | $12.18 | 77,400 |
| 2021-09-29 | $10.24 | $12.89 | 42,300 |
| 2021-09-28 | $10.83 | $13.63 | 77,600 |
| 2021-09-27 | $10.87 | $13.68 | 66,400 |
| 2021-09-24 | $10.53 | $13.25 | 34,300 |
| 2021-09-23 | $10.29 | $12.95 | 95,000 |
| 2021-09-22 | $10.29 | $12.95 | 87,100 |
| 2021-09-21 | $10.04 | $12.63 | 227,800 |
| 2021-09-20 | $10.30 | $12.96 | 132,800 |
| 2021-09-17 | $9.69 | $12.19 | 46,900 |
| 2021-09-16 | $9.46 | $11.90 | 46,500 |
| 2021-09-15 | $9.40 | $11.83 | 33,300 |
| 2021-09-14 | $9.51 | $11.97 | 70,200 |
| 2021-09-13 | $9.64 | $12.13 | 26,200 |
| 2021-09-10 | $9.53 | $11.99 | 78,300 |
| 2021-09-09 | $9.61 | $12.09 | 62,500 |
| 2021-09-08 | $9.82 | $12.36 | 50,300 |
| 2021-09-07 | $9.74 | $12.26 | 61,100 |
| 2021-09-03 | $9.92 | $12.48 | 41,600 |
| 2021-09-02 | $9.99 | $12.57 | 63,100 |
| 2021-09-01 | $10.07 | $12.67 | 27,400 |
| 2021-08-31 | $10.09 | $12.70 | 59,000 |
| 2021-08-30 | $10.26 | $12.91 | 44,400 |
| 2021-08-27 | $10.32 | $12.99 | 30,100 |
| 2021-08-26 | $10.23 | $12.87 | 22,300 |
| 2021-08-25 | $10.45 | $13.15 | 54,200 |
| 2021-08-24 | $10.43 | $13.12 | 82,500 |
| 2021-08-23 | $10.13 | $12.75 | 36,600 |
| 2021-08-20 | $9.96 | $12.53 | 91,600 |
| 2021-08-19 | $10.26 | $12.91 | 68,900 |
| 2021-08-18 | $10.43 | $13.12 | 51,500 |
| 2021-08-17 | $10.34 | $13.01 | 56,900 |
| 2021-08-16 | $10.58 | $13.31 | 61,000 |
| 2021-08-13 | $10.94 | $13.77 | 16,900 |
| 2021-08-12 | $10.98 | $13.82 | 14,400 |
| 2021-08-11 | $11.06 | $13.92 | 33,100 |
| 2021-08-10 | $10.88 | $13.69 | 80,100 |
| 2021-08-09 | $10.91 | $13.73 | 41,100 |
| 2021-08-06 | $11.10 | $13.97 | 29,500 |
| 2021-08-05 | $11.18 | $14.07 | 23,900 |
| 2021-08-04 | $11.04 | $13.89 | 48,300 |
| 2021-08-03 | $11.22 | $14.12 | 53,200 |
| 2021-08-02 | $11.30 | $14.22 | 32,100 |
| 2021-07-30 | $11.36 | $14.30 | 22,200 |
| 2021-07-29 | $11.69 | $14.71 | 11,200 |
| 2021-07-28 | $11.71 | $14.74 | 15,400 |
| 2021-07-27 | $11.67 | $14.69 | 56,000 |
| 2021-07-26 | $11.63 | $14.63 | 35,000 |
| 2021-07-23 | $11.51 | $14.48 | 28,700 |
| 2021-07-22 | $11.47 | $14.43 | 43,800 |
| 2021-07-21 | $11.73 | $14.76 | 54,000 |
| 2021-07-20 | $11.44 | $14.40 | 74,200 |
| 2021-07-19 | $11.15 | $14.03 | 96,800 |
| 2021-07-16 | $11.57 | $14.56 | 23,100 |
| 2021-07-15 | $11.31 | $14.23 | 27,600 |
| 2021-07-14 | $11.46 | $14.42 | 27,700 |
| 2021-07-13 | $11.60 | $14.60 | 20,600 |
| 2021-07-12 | $11.79 | $14.84 | 41,900 |
| 2021-07-09 | $11.96 | $15.05 | 45,500 |
| 2021-07-08 | $11.82 | $14.87 | 62,400 |
| 2021-07-07 | $11.55 | $14.53 | 40,800 |
| 2021-07-06 | $11.96 | $15.05 | 56,400 |
| 2021-07-02 | $11.68 | $14.70 | 39,600 |
| 2021-07-01 | $11.66 | $14.67 | 55,900 |
| 2021-06-30 | $11.29 | $14.21 | 49,000 |
| 2021-06-29 | $11.26 | $14.17 | 85,700 |
| 2021-06-28 | $11.38 | $14.32 | 359,200 |
| 2021-06-25 | $11.81 | $14.86 | 59,000 |
| 2021-06-24 | $11.81 | $14.86 | 199,500 |
| 2021-06-23 | $11.87 | $14.94 | 141,000 |
| 2021-06-22 | $12.28 | $15.45 | 40,900 |
| 2021-06-21 | $12.43 | $15.64 | 74,400 |
| 2021-06-18 | $12.45 | $15.67 | 37,700 |
| 2021-06-17 | $12.53 | $15.77 | 50,600 |
| 2021-06-16 | $12.71 | $15.99 | 43,900 |
| 2021-06-15 | $12.72 | $16.01 | 68,500 |
| 2021-06-14 | $13.00 | $16.36 | 19,300 |
| 2021-06-11 | $13.02 | $16.38 | 16,100 |
| 2021-06-10 | $12.99 | $16.35 | 29,100 |
| 2021-06-09 | $13.27 | $16.70 | 43,600 |
| 2021-06-08 | $12.95 | $16.30 | 80,000 |
| 2021-06-07 | $13.28 | $16.71 | 48,700 |
| 2021-06-04 | $13.15 | $16.55 | 29,100 |
| 2021-06-03 | $13.27 | $16.70 | 74,800 |
| 2021-06-02 | $13.65 | $17.18 | 21,600 |
| 2021-06-01 | $13.39 | $16.85 | 115,300 |
| 2021-05-28 | $13.06 | $16.43 | 40,400 |
| 2021-05-27 | $12.76 | $16.06 | 25,600 |
| 2021-05-26 | $12.59 | $15.84 | 60,600 |
| 2021-05-25 | $12.75 | $16.04 | 62,200 |
| 2021-05-24 | $12.70 | $15.98 | 33,100 |
| 2021-05-21 | $12.54 | $15.78 | 118,100 |
| 2021-05-20 | $12.78 | $16.08 | 96,000 |
| 2021-05-19 | $13.30 | $16.74 | 54,900 |
| 2021-05-18 | $13.49 | $16.98 | 36,000 |
| 2021-05-17 | $13.01 | $16.37 | 33,600 |
| 2021-05-14 | $13.31 | $16.75 | 43,400 |
| 2021-05-13 | $12.75 | $16.04 | 43,200 |
| 2021-05-12 | $12.98 | $16.33 | 48,500 |
| 2021-05-11 | $13.26 | $16.69 | 59,300 |
| 2021-05-10 | $13.82 | $17.39 | 36,600 |
| 2021-05-07 | $13.75 | $17.30 | 38,800 |
| 2021-05-06 | $13.37 | $16.82 | 20,700 |
| 2021-05-05 | $13.19 | $16.60 | 71,200 |
| 2021-05-04 | $13.32 | $16.76 | 55,700 |
| 2021-05-03 | $13.31 | $16.75 | 43,500 |
| 2021-04-30 | $13.09 | $16.47 | 18,000 |
| 2021-04-29 | $13.02 | $16.38 | 38,900 |
| 2021-04-28 | $13.29 | $16.72 | 55,300 |
| 2021-04-27 | $13.17 | $16.57 | 21,900 |
| 2021-04-26 | $13.06 | $16.43 | 25,800 |
| 2021-04-23 | $12.65 | $15.92 | 39,400 |
| 2021-04-22 | $12.72 | $16.01 | 37,600 |
| 2021-04-21 | $12.48 | $15.70 | 72,000 |
| 2021-04-20 | $12.40 | $15.60 | 72,800 |
| 2021-04-19 | $13.10 | $16.48 | 18,300 |
| 2021-04-16 | $12.89 | $16.22 | 24,300 |
| 2021-04-15 | $12.94 | $16.28 | 22,900 |
| 2021-04-14 | $13.09 | $16.47 | 20,800 |
| 2021-04-13 | $12.84 | $16.16 | 48,500 |
| 2021-04-12 | $13.21 | $16.62 | 34,000 |
| 2021-04-09 | $13.44 | $16.91 | 22,300 |
| 2021-04-08 | $13.62 | $17.14 | 24,100 |
| 2021-04-07 | $13.89 | $17.48 | 28,300 |
| 2021-04-06 | $13.47 | $16.95 | 59,200 |
| 2021-04-05 | $13.60 | $17.11 | 97,100 |
| 2021-04-01 | $13.22 | $16.64 | 42,400 |
| 2021-03-31 | $13.38 | $16.84 | 17,200 |
| 2021-03-30 | $13.53 | $17.03 | 25,300 |
| 2021-03-29 | $13.07 | $16.45 | 30,000 |
| 2021-03-26 | $13.05 | $16.42 | 28,400 |
| 2021-03-25 | $13.00 | $16.36 | 23,500 |
| 2021-03-24 | $13.08 | $16.46 | 39,000 |
| 2021-03-23 | $12.86 | $16.18 | 47,700 |
| 2021-03-22 | $13.49 | $16.98 | 63,400 |
| 2021-03-19 | $13.80 | $17.37 | 44,100 |
| 2021-03-18 | $14.24 | $17.92 | 42,600 |
| 2021-03-17 | $14.68 | $18.47 | 59,000 |
| 2021-03-16 | $14.44 | $18.17 | 44,700 |
| 2021-03-15 | $14.42 | $18.15 | 60,100 |
| 2021-03-12 | $14.33 | $18.03 | 34,200 |
| 2021-03-11 | $14.51 | $18.26 | 33,900 |
| 2021-03-10 | $14.40 | $18.12 | 21,200 |
| 2021-03-09 | $14.74 | $18.55 | 20,400 |
| 2021-03-08 | $14.65 | $18.44 | 24,900 |
| 2021-03-05 | $14.17 | $17.83 | 47,300 |
| 2021-03-04 | $14.62 | $18.40 | 84,900 |
| 2021-03-03 | $15.44 | $19.43 | 16,900 |
| 2021-03-02 | $15.27 | $19.22 | 36,600 |
| 2021-03-01 | $15.31 | $19.27 | 73,500 |
| 2021-02-26 | $14.84 | $18.67 | 17,300 |
| 2021-02-25 | $14.52 | $18.27 | 83,800 |
| 2021-02-24 | $14.70 | $18.50 | 99,300 |
| 2021-02-23 | $14.25 | $17.93 | 57,300 |
| 2021-02-22 | $13.85 | $17.43 | 75,100 |
| 2021-02-19 | $13.37 | $16.82 | 56,600 |
| 2021-02-18 | $13.02 | $16.38 | 8,900 |
| 2021-02-17 | $13.15 | $16.55 | 19,800 |
| 2021-02-16 | $13.32 | $16.76 | 35,500 |
| 2021-02-12 | $12.91 | $16.25 | 20,900 |
| 2021-02-11 | $12.98 | $16.33 | 18,700 |
| 2021-02-10 | $12.78 | $16.08 | 77,200 |
| 2021-02-09 | $13.10 | $16.48 | 18,900 |
| 2021-02-08 | $13.30 | $16.74 | 29,000 |
| 2021-02-05 | $13.31 | $16.75 | 38,100 |
| 2021-02-04 | $13.28 | $16.71 | 44,900 |
| 2021-02-03 | $13.29 | $16.72 | 28,500 |
| 2021-02-02 | $13.12 | $16.51 | 46,400 |
| 2021-02-01 | $12.96 | $16.31 | 34,500 |
| 2021-01-29 | $12.99 | $16.35 | 47,100 |
| 2021-01-28 | $13.15 | $16.55 | 109,400 |
| 2021-01-27 | $12.42 | $15.63 | 34,700 |
| 2021-01-26 | $12.03 | $15.14 | 46,800 |
| 2021-01-25 | $11.75 | $14.79 | 84,700 |
| 2021-01-22 | $12.22 | $15.38 | 35,000 |
| 2021-01-21 | $12.50 | $15.73 | 40,000 |
| 2021-01-20 | $12.65 | $15.92 | 36,100 |
| 2021-01-19 | $12.65 | $15.92 | 46,100 |
| 2021-01-15 | $12.68 | $15.96 | 20,300 |
| 2021-01-14 | $12.72 | $16.01 | 43,000 |
| 2021-01-13 | $12.32 | $15.50 | 14,100 |
| 2021-01-12 | $12.60 | $15.86 | 56,400 |
| 2021-01-11 | $12.36 | $15.55 | 47,200 |
| 2021-01-08 | $12.80 | $16.11 | 43,700 |
| 2021-01-07 | $12.86 | $16.18 | 34,200 |
| 2021-01-06 | $12.85 | $16.17 | 55,000 |
| 2021-01-05 | $12.50 | $15.73 | 81,700 |
| 2021-01-04 | $12.49 | $15.72 | 114,200 |