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
- 2012-08-03 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 | $7.35 | $9.43 | 400 |
| 2021-12-30 | $6.53 | $8.37 | 0 |
| 2021-12-29 | $6.53 | $8.37 | 0 |
| 2021-12-28 | $6.53 | $8.37 | 0 |
| 2021-12-27 | $6.53 | $8.37 | 0 |
| 2021-12-23 | $6.53 | $8.37 | 0 |
| 2021-12-22 | $6.53 | $8.37 | 0 |
| 2021-12-21 | $6.53 | $8.37 | 0 |
| 2021-12-20 | $6.53 | $8.37 | 0 |
| 2021-12-17 | $6.53 | $8.37 | 0 |
| 2021-12-16 | $6.53 | $8.37 | 1,900 |
| 2021-12-15 | $6.53 | $8.38 | 1,100 |
| 2021-12-14 | $6.57 | $8.42 | 0 |
| 2021-12-13 | $6.57 | $8.42 | 400 |
| 2021-12-10 | $6.98 | $8.95 | 0 |
| 2021-12-09 | $6.98 | $8.95 | 200 |
| 2021-12-08 | $6.85 | $8.79 | 100 |
| 2021-12-07 | $6.86 | $8.80 | 0 |
| 2021-12-06 | $6.86 | $8.80 | 5,300 |
| 2021-12-03 | $7.28 | $9.34 | 100 |
| 2021-12-02 | $7.06 | $9.05 | 1,200 |
| 2021-12-01 | $7.00 | $8.98 | 2,600 |
| 2021-11-30 | $6.70 | $8.59 | 5,700 |
| 2021-11-29 | $6.79 | $8.71 | 0 |
| 2021-11-26 | $6.79 | $8.71 | 1,000 |
| 2021-11-24 | $7.73 | $9.91 | 0 |
| 2021-11-23 | $7.73 | $9.91 | 0 |
| 2021-11-22 | $7.73 | $9.91 | 100 |
| 2021-11-19 | $7.73 | $9.91 | 0 |
| 2021-11-18 | $7.73 | $9.91 | 200 |
| 2021-11-17 | $7.77 | $9.97 | 0 |
| 2021-11-16 | $7.77 | $9.97 | 300 |
| 2021-11-15 | $8.86 | $11.36 | 0 |
| 2021-11-12 | $8.86 | $11.36 | 0 |
| 2021-11-11 | $8.86 | $11.36 | 0 |
| 2021-11-10 | $8.86 | $11.36 | 0 |
| 2021-11-09 | $8.86 | $11.36 | 0 |
| 2021-11-08 | $8.86 | $11.36 | 0 |
| 2021-11-05 | $8.86 | $11.36 | 1,400 |
| 2021-11-04 | $8.07 | $10.35 | 0 |
| 2021-11-03 | $8.07 | $10.35 | 0 |
| 2021-11-02 | $8.07 | $10.35 | 0 |
| 2021-11-01 | $8.07 | $10.35 | 0 |
| 2021-10-29 | $8.07 | $10.35 | 0 |
| 2021-10-28 | $8.07 | $10.35 | 0 |
| 2021-10-27 | $8.07 | $10.35 | 0 |
| 2021-10-26 | $8.07 | $10.35 | 0 |
| 2021-10-25 | $8.07 | $10.35 | 100 |
| 2021-10-22 | $8.10 | $10.39 | 0 |
| 2021-10-21 | $8.10 | $10.39 | 0 |
| 2021-10-20 | $8.10 | $10.39 | 1,400 |
| 2021-10-19 | $8.50 | $10.90 | 300 |
| 2021-10-18 | $8.65 | $11.09 | 400 |
| 2021-10-15 | $8.81 | $11.30 | 0 |
| 2021-10-14 | $8.81 | $11.30 | 200 |
| 2021-10-13 | $8.42 | $10.80 | 1,100 |
| 2021-10-12 | $8.51 | $10.91 | 300 |
| 2021-10-11 | $9.48 | $12.16 | 0 |
| 2021-10-08 | $9.48 | $12.16 | 0 |
| 2021-10-07 | $9.48 | $12.16 | 0 |
| 2021-10-06 | $9.48 | $12.16 | 0 |
| 2021-10-05 | $9.48 | $12.16 | 1,500 |
| 2021-10-04 | $8.79 | $11.28 | 0 |
| 2021-10-01 | $8.79 | $11.28 | 0 |
| 2021-09-30 | $8.79 | $11.28 | 300 |
| 2021-09-29 | $9.38 | $12.02 | 0 |
| 2021-09-28 | $9.38 | $12.02 | 0 |
| 2021-09-27 | $9.38 | $12.02 | 0 |
| 2021-09-24 | $9.38 | $12.02 | 300 |
| 2021-09-23 | $8.90 | $11.42 | 100 |
| 2021-09-22 | $8.80 | $11.28 | 100 |
| 2021-09-21 | $8.50 | $10.90 | 0 |
| 2021-09-20 | $8.50 | $10.90 | 0 |
| 2021-09-17 | $8.50 | $10.90 | 0 |
| 2021-09-16 | $8.50 | $10.90 | 1,500 |
| 2021-09-15 | $7.86 | $10.08 | 0 |
| 2021-09-14 | $7.86 | $10.08 | 500 |
| 2021-09-13 | $9.00 | $11.54 | 1,100 |
| 2021-09-10 | $9.55 | $12.25 | 4,300 |
| 2021-09-09 | $10.04 | $12.88 | 900 |
| 2021-09-08 | $10.71 | $13.74 | 700 |
| 2021-09-07 | $10.75 | $13.79 | 2,400 |
| 2021-09-03 | $11.10 | $14.24 | 100 |
| 2021-09-02 | $11.10 | $14.24 | 0 |
| 2021-09-01 | $11.10 | $14.24 | 0 |
| 2021-08-31 | $11.10 | $14.24 | 900 |
| 2021-08-30 | $10.90 | $13.98 | 1,500 |
| 2021-08-27 | $10.90 | $13.98 | 0 |
| 2021-08-26 | $10.90 | $13.98 | 0 |
| 2021-08-25 | $10.90 | $13.98 | 0 |
| 2021-08-24 | $10.90 | $13.98 | 0 |
| 2021-08-23 | $10.90 | $13.98 | 0 |
| 2021-08-20 | $10.90 | $13.98 | 0 |
| 2021-08-19 | $10.90 | $13.98 | 0 |
| 2021-08-18 | $10.90 | $13.98 | 0 |
| 2021-08-17 | $10.90 | $13.98 | 100 |
| 2021-08-16 | $11.68 | $14.98 | 1,200 |
| 2021-08-13 | $11.68 | $14.98 | 0 |
| 2021-08-12 | $11.68 | $14.98 | 0 |
| 2021-08-11 | $11.68 | $14.98 | 1,800 |
| 2021-08-10 | $12.10 | $15.52 | 0 |
| 2021-08-09 | $12.10 | $15.52 | 0 |
| 2021-08-06 | $12.10 | $15.52 | 0 |
| 2021-08-05 | $12.10 | $15.52 | 0 |
| 2021-08-04 | $12.10 | $15.52 | 0 |
| 2021-08-03 | $12.10 | $15.52 | 0 |
| 2021-08-02 | $12.10 | $15.52 | 0 |
| 2021-07-30 | $12.10 | $15.52 | 0 |
| 2021-07-29 | $12.10 | $15.52 | 1,300 |
| 2021-07-28 | $11.26 | $14.44 | 0 |
| 2021-07-27 | $11.26 | $14.44 | 0 |
| 2021-07-26 | $11.26 | $14.44 | 0 |
| 2021-07-23 | $11.26 | $14.44 | 0 |
| 2021-07-22 | $11.26 | $14.44 | 100 |
| 2021-07-21 | $10.48 | $13.44 | 0 |
| 2021-07-20 | $10.48 | $13.44 | 400 |
| 2021-07-19 | $10.82 | $13.88 | 100 |
| 2021-07-16 | $11.39 | $14.61 | 0 |
| 2021-07-15 | $11.39 | $14.61 | 100 |
| 2021-07-14 | $11.70 | $15.01 | 2,000 |
| 2021-07-13 | $12.30 | $15.78 | 3,000 |
| 2021-07-12 | $13.03 | $16.71 | 0 |
| 2021-07-09 | $13.03 | $16.71 | 0 |
| 2021-07-08 | $13.03 | $16.71 | 0 |
| 2021-07-07 | $13.03 | $16.71 | 0 |
| 2021-07-06 | $13.03 | $16.71 | 200 |
| 2021-07-02 | $12.35 | $15.84 | 0 |
| 2021-07-01 | $12.35 | $15.84 | 0 |
| 2021-06-30 | $12.35 | $15.84 | 0 |
| 2021-06-29 | $12.35 | $15.84 | 10,000 |
| 2021-06-28 | $12.66 | $16.24 | 300 |
| 2021-06-25 | $13.29 | $17.05 | 0 |
| 2021-06-24 | $13.29 | $17.05 | 0 |
| 2021-06-23 | $13.29 | $17.05 | 300 |
| 2021-06-22 | $13.33 | $17.10 | 0 |
| 2021-06-21 | $13.33 | $17.10 | 0 |
| 2021-06-18 | $13.33 | $17.10 | 100 |
| 2021-06-17 | $13.22 | $16.95 | 0 |
| 2021-06-16 | $13.22 | $16.95 | 0 |
| 2021-06-15 | $13.22 | $16.95 | 0 |
| 2021-06-14 | $13.22 | $16.95 | 800 |
| 2021-06-11 | $13.96 | $17.90 | 0 |
| 2021-06-10 | $13.96 | $17.90 | 0 |
| 2021-06-09 | $13.96 | $17.90 | 0 |
| 2021-06-08 | $13.96 | $17.90 | 400 |
| 2021-06-07 | $13.91 | $17.84 | 0 |
| 2021-06-04 | $13.91 | $17.84 | 0 |
| 2021-06-03 | $13.91 | $17.84 | 0 |
| 2021-06-02 | $13.91 | $17.84 | 0 |
| 2021-06-01 | $13.91 | $17.84 | 0 |
| 2021-05-28 | $13.91 | $17.84 | 200 |
| 2021-05-27 | $13.79 | $17.68 | 0 |
| 2021-05-26 | $13.79 | $17.68 | 0 |
| 2021-05-25 | $13.79 | $17.68 | 0 |
| 2021-05-24 | $13.79 | $17.68 | 200 |
| 2021-05-21 | $13.85 | $17.76 | 0 |
| 2021-05-20 | $13.85 | $17.76 | 0 |
| 2021-05-19 | $13.85 | $17.76 | 0 |
| 2021-05-18 | $13.85 | $17.76 | 0 |
| 2021-05-17 | $13.85 | $17.76 | 0 |
| 2021-05-14 | $13.85 | $17.76 | 17,500 |
| 2021-05-13 | $13.85 | $17.76 | 100 |
| 2021-05-12 | $13.91 | $17.84 | 0 |
| 2021-05-11 | $13.91 | $17.84 | 0 |
| 2021-05-10 | $13.91 | $17.84 | 0 |
| 2021-05-07 | $13.91 | $17.84 | 0 |
| 2021-05-06 | $13.91 | $17.84 | 0 |
| 2021-05-05 | $13.91 | $17.84 | 600 |
| 2021-05-04 | $14.26 | $18.29 | 0 |
| 2021-05-03 | $14.26 | $18.29 | 200 |
| 2021-04-30 | $13.80 | $17.70 | 0 |
| 2021-04-29 | $13.80 | $17.70 | 0 |
| 2021-04-28 | $13.80 | $17.70 | 0 |
| 2021-04-27 | $13.80 | $17.70 | 0 |
| 2021-04-26 | $13.80 | $17.70 | 0 |
| 2021-04-23 | $13.80 | $17.70 | 200 |
| 2021-04-22 | $13.25 | $16.99 | 0 |
| 2021-04-21 | $13.25 | $16.99 | 0 |
| 2021-04-20 | $13.25 | $16.99 | 200 |
| 2021-04-19 | $13.49 | $17.30 | 0 |
| 2021-04-16 | $13.49 | $17.30 | 0 |
| 2021-04-15 | $13.49 | $17.30 | 200 |
| 2021-04-14 | $13.02 | $16.70 | 1,100 |
| 2021-04-13 | $13.00 | $16.67 | 0 |
| 2021-04-12 | $13.00 | $16.67 | 300 |
| 2021-04-09 | $13.86 | $17.78 | 0 |
| 2021-04-08 | $13.86 | $17.78 | 0 |
| 2021-04-07 | $13.86 | $17.78 | 0 |
| 2021-04-06 | $13.86 | $17.78 | 900 |
| 2021-04-05 | $14.00 | $17.96 | 500 |
| 2021-04-01 | $14.22 | $18.24 | 2,100 |
| 2021-03-31 | $12.65 | $16.22 | 0 |
| 2021-03-30 | $12.65 | $16.22 | 15,000 |
| 2021-03-29 | $12.65 | $16.22 | 0 |
| 2021-03-26 | $12.65 | $16.22 | 0 |
| 2021-03-25 | $12.65 | $16.22 | 0 |
| 2021-03-24 | $12.65 | $16.22 | 0 |
| 2021-03-23 | $12.65 | $16.22 | 100 |
| 2021-03-22 | $13.00 | $16.67 | 1,600 |
| 2021-03-19 | $14.00 | $17.96 | 200 |
| 2021-03-18 | $14.39 | $18.46 | 0 |
| 2021-03-17 | $14.39 | $18.46 | 100 |
| 2021-03-16 | $14.39 | $18.46 | 200 |
| 2021-03-15 | $14.60 | $18.73 | 2,500 |
| 2021-03-12 | $14.29 | $18.33 | 0 |
| 2021-03-11 | $14.29 | $18.33 | 2,200 |
| 2021-03-10 | $14.23 | $18.25 | 0 |
| 2021-03-09 | $14.23 | $18.25 | 0 |
| 2021-03-08 | $14.23 | $18.25 | 0 |
| 2021-03-05 | $14.23 | $18.25 | 0 |
| 2021-03-04 | $14.23 | $18.25 | 0 |
| 2021-03-03 | $14.23 | $18.25 | 200 |
| 2021-03-02 | $14.16 | $18.16 | 0 |
| 2021-03-01 | $14.16 | $18.16 | 200 |
| 2021-02-26 | $13.55 | $17.38 | 100 |
| 2021-02-25 | $13.35 | $17.12 | 2,700 |
| 2021-02-24 | $13.97 | $17.92 | 17,700 |
| 2021-02-23 | $13.50 | $17.31 | 400 |
| 2021-02-22 | $12.65 | $16.22 | 1,300 |
| 2021-02-19 | $10.99 | $14.10 | 0 |
| 2021-02-18 | $10.99 | $14.10 | 6,000 |
| 2021-02-17 | $10.50 | $13.47 | 0 |
| 2021-02-16 | $10.50 | $13.47 | 0 |
| 2021-02-12 | $10.50 | $13.47 | 500 |
| 2021-02-11 | $11.41 | $14.63 | 0 |
| 2021-02-10 | $11.41 | $14.63 | 0 |
| 2021-02-09 | $11.41 | $14.63 | 0 |
| 2021-02-08 | $11.41 | $14.63 | 0 |
| 2021-02-05 | $11.41 | $14.63 | 400 |
| 2021-02-04 | $10.76 | $13.80 | 300 |
| 2021-02-03 | $10.40 | $13.34 | 0 |
| 2021-02-02 | $10.40 | $13.34 | 5,100 |
| 2021-02-01 | $9.96 | $12.77 | 0 |
| 2021-01-29 | $9.96 | $12.77 | 6,200 |
| 2021-01-28 | $9.57 | $12.27 | 100 |
| 2021-01-27 | $9.57 | $12.27 | 10,300 |
| 2021-01-26 | $9.82 | $12.59 | 200 |
| 2021-01-25 | $9.97 | $12.79 | 1,300 |
| 2021-01-22 | $10.52 | $13.49 | 7,000 |
| 2021-01-21 | $11.49 | $14.73 | 0 |
| 2021-01-20 | $11.49 | $14.73 | 0 |
| 2021-01-19 | $11.49 | $14.73 | 400 |
| 2021-01-15 | $11.05 | $14.17 | 0 |
| 2021-01-14 | $11.05 | $14.17 | 300 |
| 2021-01-13 | $10.64 | $13.65 | 0 |
| 2021-01-12 | $10.64 | $13.65 | 0 |
| 2021-01-11 | $10.64 | $13.65 | 500 |
| 2021-01-08 | $10.50 | $13.47 | 2,500 |
| 2021-01-07 | $10.50 | $13.47 | 0 |
| 2021-01-06 | $10.50 | $13.47 | 0 |
| 2021-01-05 | $10.50 | $13.47 | 0 |
| 2021-01-04 | $10.50 | $13.47 | 3,700 |