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
- 1999-10-27 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $12.07 | $12.07 | 300 | — | — |
| 2021-12-30 | $11.60 | $11.60 | 1,025 | — | — |
| 2021-12-29 | $11.40 | $11.40 | 650 | — | — |
| 2021-12-28 | $11.20 | $11.20 | 2,750 | — | — |
| 2021-12-27 | $10.40 | $10.40 | 4,050 | — | — |
| 2021-12-23 | $10.76 | $10.76 | 1,000 | — | — |
| 2021-12-22 | $11.40 | $11.40 | 1,725 | — | — |
| 2021-12-21 | $11.96 | $11.96 | 75 | — | — |
| 2021-12-20 | $11.96 | $11.96 | 450 | — | — |
| 2021-12-17 | $12.00 | $12.00 | 375 | — | — |
| 2021-12-16 | $12.00 | $12.00 | 675 | — | — |
| 2021-12-15 | $12.00 | $12.00 | 775 | — | — |
| 2021-12-14 | $12.80 | $12.80 | 250 | — | — |
| 2021-12-13 | $12.80 | $12.80 | 1,125 | — | — |
| 2021-12-10 | $12.12 | $12.12 | 600 | — | — |
| 2021-12-09 | $11.76 | $11.76 | 2,625 | — | — |
| 2021-12-08 | $12.13 | $12.13 | 350 | — | — |
| 2021-12-07 | $12.20 | $12.20 | 675 | — | — |
| 2021-12-06 | $12.20 | $12.20 | 1,375 | — | — |
| 2021-12-03 | $12.80 | $12.80 | 0 | — | — |
| 2021-12-02 | $12.80 | $12.80 | 700 | — | — |
| 2021-12-01 | $12.80 | $12.80 | 9,425 | — | — |
| 2021-11-30 | $14.24 | $14.24 | 7,600 | — | — |
| 2021-11-29 | $12.80 | $12.80 | 5,700 | — | — |
| 2021-11-26 | $12.20 | $12.20 | 375 | — | — |
| 2021-11-24 | $13.00 | $13.00 | 2,325 | — | — |
| 2021-11-23 | $12.72 | $12.72 | 400 | — | — |
| 2021-11-22 | $12.72 | $12.72 | 650 | — | — |
| 2021-11-19 | $12.80 | $12.80 | 2,075 | — | — |
| 2021-11-18 | $14.00 | $14.00 | 10,450 | — | — |
| 2021-11-17 | $15.92 | $15.92 | 2,450 | — | — |
| 2021-11-16 | $14.88 | $14.88 | 1,000 | — | — |
| 2021-11-15 | $15.20 | $15.20 | 5,775 | — | — |
| 2021-11-12 | $15.40 | $15.40 | 4,725 | — | — |
| 2021-11-11 | $12.28 | $12.28 | 2,125 | — | — |
| 2021-11-10 | $12.36 | $12.36 | 4,475 | — | — |
| 2021-11-09 | $12.36 | $12.36 | 14,325 | — | — |
| 2021-11-08 | $11.20 | $11.20 | 375 | — | — |
| 2021-11-05 | $11.16 | $11.16 | 850 | — | — |
| 2021-11-04 | $10.68 | $10.68 | 500 | — | — |
| 2021-11-03 | $10.80 | $10.80 | 2,300 | — | — |
| 2021-11-02 | $11.00 | $11.00 | 5,350 | — | — |
| 2021-11-01 | $11.20 | $11.20 | 5,325 | — | — |
| 2021-10-29 | $10.52 | $10.52 | 6,650 | — | — |
| 2021-10-28 | $10.00 | $10.00 | 50 | — | — |
| 2021-10-27 | $9.72 | $9.72 | 375 | — | — |
| 2021-10-26 | $9.48 | $9.48 | 300 | — | — |
| 2021-10-25 | $9.72 | $9.72 | 1,950 | — | — |
| 2021-10-22 | $9.48 | $9.48 | 6,225 | — | — |
| 2021-10-21 | $9.48 | $9.48 | 7,925 | — | — |
| 2021-10-20 | $9.40 | $9.40 | 3,625 | — | — |
| 2021-10-19 | $9.20 | $9.20 | 500 | — | — |
| 2021-10-18 | $9.44 | $9.44 | 1,575 | — | — |
| 2021-10-15 | $9.08 | $9.08 | 1,575 | — | — |
| 2021-10-14 | $8.20 | $8.20 | 1,750 | — | — |
| 2021-10-13 | $9.48 | $9.48 | 2,850 | — | — |
| 2021-10-12 | $9.20 | $9.20 | 4,750 | — | — |
| 2021-10-11 | $9.12 | $9.12 | 3,700 | — | — |
| 2021-10-08 | $8.68 | $8.68 | 800 | — | — |
| 2021-10-07 | $8.20 | $8.20 | 1,550 | — | — |
| 2021-10-06 | $9.16 | $9.16 | 8,150 | — | — |
| 2021-10-05 | $8.80 | $8.80 | 6,000 | — | — |
| 2021-10-04 | $8.68 | $8.68 | 13,925 | — | — |
| 2021-10-01 | $8.07 | $8.07 | 1,600 | — | — |
| 2021-09-30 | $8.20 | $8.20 | 775 | — | — |
| 2021-09-29 | $8.48 | $8.48 | 14,200 | — | — |
| 2021-09-28 | $7.32 | $7.32 | 3,025 | — | — |
| 2021-09-27 | $6.40 | $6.40 | 2,600 | — | — |
| 2021-09-24 | $6.32 | $6.32 | 1,875 | — | — |
| 2021-09-23 | $6.30 | $6.30 | 325 | — | — |
| 2021-09-22 | $6.40 | $6.40 | 400 | — | — |
| 2021-09-21 | $6.40 | $6.40 | 950 | — | — |
| 2021-09-20 | $6.32 | $6.32 | 3,075 | — | — |
| 2021-09-17 | $6.00 | $6.00 | 1,225 | — | — |
| 2021-09-16 | $6.40 | $6.40 | 0 | — | — |
| 2021-09-15 | $6.40 | $6.40 | 400 | — | — |
| 2021-09-14 | $6.40 | $6.40 | 1,025 | — | — |
| 2021-09-13 | $6.40 | $6.40 | 3,425 | — | — |
| 2021-09-10 | $6.20 | $6.20 | 400 | — | — |
| 2021-09-09 | $6.20 | $6.20 | 700 | — | — |
| 2021-09-08 | $6.24 | $6.24 | 1,725 | — | — |
| 2021-09-07 | $6.20 | $6.20 | 1,025 | — | — |
| 2021-09-03 | $6.00 | $6.00 | 175 | — | — |
| 2021-09-02 | $5.84 | $5.84 | 575 | — | — |
| 2021-09-01 | $5.80 | $5.80 | 4,075 | — | — |
| 2021-08-31 | $6.40 | $6.40 | 1,625 | — | — |
| 2021-08-30 | $6.12 | $6.12 | 0 | — | — |
| 2021-08-27 | $6.12 | $6.12 | 50 | — | — |
| 2021-08-26 | $6.40 | $6.40 | 850 | — | — |
| 2021-08-25 | $5.84 | $5.84 | 0 | — | — |
| 2021-08-24 | $5.84 | $5.84 | 225 | — | — |
| 2021-08-23 | $5.84 | $5.84 | 1,150 | — | — |
| 2021-08-20 | $6.08 | $6.08 | 2,850 | — | — |
| 2021-08-19 | $6.08 | $6.08 | 375 | — | — |
| 2021-08-18 | $6.32 | $6.32 | 375 | — | — |
| 2021-08-17 | $6.40 | $6.40 | 1,025 | — | — |
| 2021-08-16 | $6.60 | $6.60 | 0 | — | — |
| 2021-08-13 | $6.60 | $6.60 | 0 | — | — |
| 2021-08-12 | $6.60 | $6.60 | 50 | — | — |
| 2021-08-11 | $6.60 | $6.60 | 1,375 | — | — |
| 2021-08-10 | $6.00 | $6.00 | 2,450 | — | — |
| 2021-08-09 | $6.24 | $6.24 | 4,800 | — | — |
| 2021-08-06 | $6.48 | $6.48 | 9,700 | — | — |
| 2021-08-05 | $6.60 | $6.60 | 350 | — | — |
| 2021-08-04 | $6.48 | $6.48 | 2,550 | — | — |
| 2021-08-03 | $6.80 | $6.80 | 750 | — | — |
| 2021-08-02 | $6.60 | $6.60 | 7,175 | — | — |
| 2021-07-30 | $6.60 | $6.60 | 6,400 | — | — |
| 2021-07-29 | $6.40 | $6.40 | 475 | — | — |
| 2021-07-28 | $6.32 | $6.32 | 1,050 | — | — |
| 2021-07-27 | $6.24 | $6.24 | 3,350 | — | — |
| 2021-07-26 | $6.24 | $6.24 | 725 | — | — |
| 2021-07-23 | $6.20 | $6.20 | 100 | — | — |
| 2021-07-22 | $6.84 | $6.84 | 2,600 | — | — |
| 2021-07-21 | $6.94 | $6.94 | 2,125 | — | — |
| 2021-07-20 | $6.84 | $6.84 | 850 | — | — |
| 2021-07-19 | $6.00 | $6.00 | 1,975 | — | — |
| 2021-07-16 | $7.00 | $7.00 | 275 | — | — |
| 2021-07-15 | $7.00 | $7.00 | 125 | — | — |
| 2021-07-14 | $6.92 | $6.92 | 125 | — | — |
| 2021-07-13 | $7.00 | $7.00 | 300 | — | — |
| 2021-07-12 | $6.96 | $6.96 | 0 | — | — |
| 2021-07-09 | $6.96 | $6.96 | 650 | — | — |
| 2021-07-08 | $6.76 | $6.76 | 275 | — | — |
| 2021-07-07 | $6.04 | $6.04 | 625 | — | — |
| 2021-07-06 | $7.08 | $7.08 | 1,525 | — | — |
| 2021-07-02 | $7.08 | $7.08 | 1,125 | — | — |
| 2021-07-01 | $6.96 | $6.96 | 325 | — | — |
| 2021-06-30 | $7.12 | $7.12 | 425 | — | — |
| 2021-06-29 | $7.00 | $7.00 | 925 | — | — |
| 2021-06-28 | $6.96 | $6.96 | 250 | — | — |
| 2021-06-25 | $6.92 | $6.92 | 1,425 | — | — |
| 2021-06-24 | $7.60 | $7.60 | 1,150 | — | — |
| 2021-06-23 | $7.72 | $7.72 | 1,750 | — | — |
| 2021-06-22 | $7.60 | $7.60 | 225 | — | — |
| 2021-06-21 | $7.56 | $7.56 | 2,350 | — | — |
| 2021-06-18 | $7.96 | $7.96 | 875 | — | — |
| 2021-06-17 | $8.16 | $8.16 | 50 | — | — |
| 2021-06-16 | $8.24 | $8.24 | 3,250 | — | — |
| 2021-06-15 | $8.32 | $8.32 | 1,175 | — | — |
| 2021-06-14 | $8.54 | $8.54 | 1,275 | — | — |
| 2021-06-11 | $8.60 | $8.60 | 1,275 | — | — |
| 2021-06-10 | $8.20 | $8.20 | 2,875 | — | — |
| 2021-06-09 | $8.44 | $8.44 | 850 | — | — |
| 2021-06-08 | $8.68 | $8.68 | 3,375 | — | — |
| 2021-06-07 | $8.40 | $8.40 | 1,850 | — | — |
| 2021-06-04 | $8.36 | $8.36 | 2,075 | — | — |
| 2021-06-03 | $8.64 | $8.64 | 2,550 | — | — |
| 2021-06-02 | $8.64 | $8.64 | 1,025 | — | — |
| 2021-06-01 | $8.52 | $8.52 | 1,050 | — | — |
| 2021-05-28 | $8.53 | $8.53 | 550 | — | — |
| 2021-05-27 | $8.20 | $8.20 | 700 | — | — |
| 2021-05-26 | $8.60 | $8.60 | 1,050 | — | — |
| 2021-05-25 | $8.56 | $8.56 | 2,100 | — | — |
| 2021-05-24 | $8.72 | $8.72 | 500 | — | — |
| 2021-05-21 | $8.80 | $8.80 | 0 | — | — |
| 2021-05-20 | $8.80 | $8.80 | 3,900 | — | — |
| 2021-05-19 | $8.52 | $8.52 | 3,500 | — | — |
| 2021-05-18 | $8.28 | $8.28 | 5,750 | — | — |
| 2021-05-17 | $7.80 | $7.80 | 2,700 | — | — |
| 2021-05-14 | $7.40 | $7.40 | 0 | — | — |
| 2021-05-13 | $7.40 | $7.40 | 75 | — | — |
| 2021-05-12 | $6.80 | $6.80 | 1,450 | — | — |
| 2021-05-11 | $7.56 | $7.56 | 125 | — | — |
| 2021-05-10 | $7.56 | $7.56 | 400 | — | — |
| 2021-05-07 | $7.56 | $7.56 | 2,800 | — | — |
| 2021-05-06 | $7.60 | $7.60 | 2,025 | — | — |
| 2021-05-05 | $7.60 | $7.60 | 4,150 | — | — |
| 2021-05-04 | $6.72 | $6.72 | 1,900 | — | — |
| 2021-05-03 | $7.38 | $7.38 | 2,750 | — | — |
| 2021-04-30 | $7.60 | $7.60 | 3,250 | — | — |
| 2021-04-29 | $7.64 | $7.64 | 7,450 | — | — |
| 2021-04-28 | $7.68 | $7.68 | 5,075 | — | — |
| 2021-04-27 | $7.60 | $7.60 | 2,425 | — | — |
| 2021-04-26 | $7.76 | $7.76 | 1,150 | — | — |
| 2021-04-23 | $7.80 | $7.80 | 3,350 | — | — |
| 2021-04-22 | $7.66 | $7.66 | 2,350 | — | — |
| 2021-04-21 | $7.52 | $7.52 | 5,225 | — | — |
| 2021-04-20 | $7.60 | $7.60 | 1,600 | — | — |
| 2021-04-19 | $7.56 | $7.56 | 1,900 | — | — |
| 2021-04-16 | $7.44 | $7.44 | 13,275 | — | — |
| 2021-04-15 | $7.48 | $7.48 | 9,250 | — | — |
| 2021-04-14 | $7.48 | $7.48 | 5,950 | — | — |
| 2021-04-13 | $7.52 | $7.52 | 7,675 | — | — |
| 2021-04-12 | $7.00 | $7.00 | 5,800 | — | — |
| 2021-04-09 | $7.24 | $7.24 | 7,425 | — | — |
| 2021-04-08 | $7.24 | $7.24 | 725 | — | — |
| 2021-04-07 | $7.04 | $7.04 | 7,275 | — | — |
| 2021-04-06 | $7.28 | $7.28 | 9,150 | — | — |
| 2021-04-05 | $6.92 | $6.92 | 11,825 | — | — |
| 2021-04-01 | $6.68 | $6.68 | 5,450 | — | — |
| 2021-03-31 | $6.48 | $6.48 | 1,825 | — | — |
| 2021-03-30 | $6.60 | $6.60 | 3,950 | — | — |
| 2021-03-29 | $6.40 | $6.40 | 12,450 | — | — |
| 2021-03-26 | $6.72 | $6.72 | 13,775 | — | — |
| 2021-03-25 | $5.80 | $5.80 | 23,125 | — | — |
| 2021-03-24 | $5.20 | $5.20 | 11,075 | — | — |
| 2021-03-23 | $4.90 | $4.90 | 16,800 | — | — |
| 2021-03-22 | $4.92 | $4.92 | 6,025 | — | — |
| 2021-03-19 | $4.72 | $4.72 | 6,400 | — | — |
| 2021-03-18 | $4.72 | $4.72 | 9,750 | — | — |
| 2021-03-17 | $5.00 | $5.00 | 22,375 | — | — |
| 2021-03-16 | $4.80 | $4.80 | 20,050 | — | — |
| 2021-03-15 | $4.84 | $4.84 | 67,675 | — | — |
| 2021-03-12 | $2.00 | $2.00 | 1,975 | — | — |
| 2021-03-11 | $1.80 | $1.80 | 100 | — | — |
| 2021-03-10 | $1.60 | $1.60 | 0 | — | — |
| 2021-03-09 | $1.60 | $1.60 | 175 | — | — |
| 2021-03-08 | $2.00 | $2.00 | 300 | — | — |
| 2021-03-05 | $2.08 | $2.08 | 425 | — | — |
| 2021-03-04 | $1.60 | $1.60 | 0 | — | — |
| 2021-03-03 | $1.60 | $1.60 | 0 | — | — |
| 2021-03-02 | $1.60 | $1.60 | 350 | — | — |
| 2021-03-01 | $2.00 | $2.00 | 0 | — | — |
| 2021-02-26 | $2.00 | $2.00 | 375 | — | — |
| 2021-02-25 | $1.88 | $1.88 | 125 | — | — |
| 2021-02-24 | $1.88 | $1.88 | 7,000 | — | — |
| 2021-02-23 | $1.73 | $1.73 | 2,300 | — | — |
| 2021-02-22 | $1.65 | $1.65 | 3,400 | — | — |
| 2021-02-19 | $1.84 | $1.84 | 3,300 | — | — |
| 2021-02-18 | $1.65 | $1.65 | 500 | — | — |
| 2021-02-17 | $1.65 | $1.65 | 125 | — | — |
| 2021-02-16 | $1.67 | $1.67 | 3,625 | — | — |
| 2021-02-12 | $1.73 | $1.73 | 50 | — | — |
| 2021-02-11 | $1.60 | $1.60 | 250 | — | — |
| 2021-02-10 | $1.80 | $1.80 | 600 | — | — |
| 2021-02-09 | $1.76 | $1.76 | 25 | — | — |
| 2021-02-08 | $1.80 | $1.80 | 25 | — | — |
| 2021-02-05 | $1.76 | $1.76 | 350 | — | — |
| 2021-02-04 | $1.74 | $1.74 | 325 | — | — |
| 2021-02-03 | $1.76 | $1.76 | 0 | — | — |
| 2021-02-02 | $1.76 | $1.76 | 0 | — | — |
| 2021-02-01 | $1.76 | $1.76 | 325 | — | — |
| 2021-01-29 | $1.73 | $1.73 | 3,100 | — | — |
| 2021-01-28 | $1.60 | $1.60 | 4,625 | — | — |
| 2021-01-27 | $1.64 | $1.64 | 0 | — | — |
| 2021-01-26 | $1.64 | $1.64 | 25 | — | — |
| 2021-01-25 | $1.65 | $1.65 | 0 | — | — |
| 2021-01-22 | $1.65 | $1.65 | 400 | — | — |
| 2021-01-21 | $1.68 | $1.68 | 625 | — | — |
| 2021-01-20 | $1.60 | $1.60 | 5,425 | — | — |
| 2021-01-19 | $1.63 | $1.63 | 3,750 | — | — |
| 2021-01-15 | $1.63 | $1.63 | 0 | — | — |
| 2021-01-14 | $1.63 | $1.63 | 25 | — | — |
| 2021-01-13 | $1.63 | $1.63 | 0 | — | — |
| 2021-01-12 | $1.63 | $1.63 | 5,725 | — | — |
| 2021-01-11 | $1.60 | $1.60 | 3,250 | — | — |
| 2021-01-08 | $1.88 | $1.88 | 6,250 | — | — |
| 2021-01-07 | $1.88 | $1.88 | 125 | — | — |
| 2021-01-06 | $1.56 | $1.56 | 0 | — | — |
| 2021-01-05 | $1.56 | $1.56 | 25 | — | — |
| 2021-01-04 | $1.32 | $1.32 | 5,000 | — | — |