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
- 2012-04-05 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 | $7.55 | $11.72 | 8,800 |
| 2021-12-30 | $7.57 | $11.75 | 1,300 |
| 2021-12-29 | $7.53 | $11.68 | 14,500 |
| 2021-12-28 | $7.86 | $12.20 | 8,100 |
| 2021-12-27 | $7.61 | $11.81 | 4,300 |
| 2021-12-23 | $7.48 | $11.61 | 11,700 |
| 2021-12-22 | $7.23 | $11.22 | 3,600 |
| 2021-12-21 | $7.08 | $10.99 | 41,200 |
| 2021-12-20 | $6.81 | $10.57 | 11,400 |
| 2021-12-17 | $6.79 | $10.54 | 12,100 |
| 2021-12-16 | $6.66 | $10.33 | 61,100 |
| 2021-12-15 | $6.66 | $10.33 | 26,700 |
| 2021-12-14 | $6.80 | $10.55 | 11,900 |
| 2021-12-13 | $6.79 | $10.54 | 11,600 |
| 2021-12-10 | $7.13 | $11.06 | 5,200 |
| 2021-12-09 | $7.14 | $11.08 | 6,200 |
| 2021-12-08 | $7.30 | $11.33 | 4,700 |
| 2021-12-07 | $7.34 | $11.39 | 3,900 |
| 2021-12-06 | $7.41 | $11.50 | 17,800 |
| 2021-12-03 | $6.97 | $10.82 | 13,700 |
| 2021-12-02 | $7.25 | $11.25 | 15,500 |
| 2021-12-01 | $6.81 | $10.57 | 29,900 |
| 2021-11-30 | $6.72 | $10.43 | 15,000 |
| 2021-11-29 | $6.88 | $10.68 | 52,000 |
| 2021-11-26 | $6.86 | $10.64 | 38,000 |
| 2021-11-24 | $7.51 | $11.65 | 12,000 |
| 2021-11-23 | $7.56 | $11.73 | 11,300 |
| 2021-11-22 | $7.43 | $11.53 | 13,300 |
| 2021-11-19 | $7.51 | $11.65 | 33,200 |
| 2021-11-18 | $7.77 | $12.06 | 10,200 |
| 2021-11-17 | $7.91 | $12.27 | 10,100 |
| 2021-11-16 | $7.91 | $12.27 | 14,600 |
| 2021-11-15 | $8.07 | $12.52 | 15,000 |
| 2021-11-12 | $8.14 | $12.63 | 57,600 |
| 2021-11-11 | $8.22 | $12.75 | 14,700 |
| 2021-11-10 | $8.40 | $13.03 | 10,500 |
| 2021-11-09 | $8.75 | $13.58 | 5,400 |
| 2021-11-08 | $8.87 | $13.76 | 5,300 |
| 2021-11-05 | $8.89 | $13.79 | 24,100 |
| 2021-11-04 | $8.43 | $13.08 | 10,800 |
| 2021-11-03 | $8.46 | $13.13 | 8,600 |
| 2021-11-02 | $8.40 | $13.03 | 4,600 |
| 2021-11-01 | $8.71 | $13.52 | 11,500 |
| 2021-10-29 | $8.69 | $13.48 | 8,600 |
| 2021-10-28 | $8.64 | $13.41 | 7,400 |
| 2021-10-27 | $8.44 | $13.10 | 22,200 |
| 2021-10-26 | $8.44 | $13.10 | 10,700 |
| 2021-10-25 | $8.26 | $12.82 | 3,700 |
| 2021-10-22 | $8.20 | $12.72 | 4,800 |
| 2021-10-21 | $8.37 | $12.99 | 9,200 |
| 2021-10-20 | $8.31 | $12.89 | 8,200 |
| 2021-10-19 | $8.50 | $13.19 | 13,400 |
| 2021-10-18 | $8.70 | $13.50 | 21,900 |
| 2021-10-15 | $8.91 | $13.83 | 5,000 |
| 2021-10-14 | $8.60 | $13.34 | 12,700 |
| 2021-10-13 | $8.52 | $13.22 | 8,700 |
| 2021-10-12 | $8.68 | $13.47 | 9,500 |
| 2021-10-11 | $8.90 | $13.81 | 6,000 |
| 2021-10-08 | $8.70 | $13.50 | 12,600 |
| 2021-10-07 | $8.89 | $13.79 | 13,300 |
| 2021-10-06 | $9.33 | $14.48 | 10,400 |
| 2021-10-05 | $9.34 | $14.49 | 8,900 |
| 2021-10-04 | $9.40 | $14.59 | 9,900 |
| 2021-10-01 | $9.54 | $14.80 | 31,100 |
| 2021-09-30 | $9.29 | $14.41 | 29,600 |
| 2021-09-29 | $11.38 | $15.25 | 5,000 |
| 2021-09-28 | $11.05 | $14.80 | 4,100 |
| 2021-09-27 | $11.40 | $15.27 | 8,300 |
| 2021-09-24 | $11.00 | $14.74 | 3,400 |
| 2021-09-23 | $11.00 | $14.74 | 9,200 |
| 2021-09-22 | $11.08 | $14.84 | 15,900 |
| 2021-09-21 | $11.40 | $15.27 | 6,500 |
| 2021-09-20 | $11.49 | $15.39 | 23,700 |
| 2021-09-17 | $11.25 | $15.07 | 11,400 |
| 2021-09-16 | $10.71 | $14.35 | 8,100 |
| 2021-09-15 | $10.32 | $13.83 | 4,600 |
| 2021-09-14 | $10.43 | $13.97 | 26,800 |
| 2021-09-13 | $10.55 | $14.13 | 19,300 |
| 2021-09-10 | $9.91 | $13.28 | 43,200 |
| 2021-09-09 | $10.11 | $13.54 | 37,200 |
| 2021-09-08 | $10.70 | $14.33 | 6,300 |
| 2021-09-07 | $10.83 | $14.51 | 23,200 |
| 2021-09-03 | $11.11 | $14.88 | 3,800 |
| 2021-09-02 | $11.15 | $14.94 | 4,000 |
| 2021-09-01 | $11.09 | $14.86 | 1,000 |
| 2021-08-31 | $11.05 | $14.80 | 2,200 |
| 2021-08-30 | $11.25 | $15.07 | 1,000 |
| 2021-08-27 | $11.22 | $15.03 | 3,600 |
| 2021-08-26 | $11.29 | $15.12 | 1,300 |
| 2021-08-25 | $11.53 | $15.45 | 4,100 |
| 2021-08-24 | $11.60 | $15.54 | 12,500 |
| 2021-08-23 | $11.10 | $14.87 | 3,300 |
| 2021-08-20 | $10.87 | $14.56 | 4,100 |
| 2021-08-19 | $10.99 | $14.72 | 2,700 |
| 2021-08-18 | $11.20 | $15.00 | 4,800 |
| 2021-08-17 | $10.97 | $14.70 | 2,700 |
| 2021-08-16 | $11.03 | $14.78 | 5,900 |
| 2021-08-13 | $11.37 | $15.23 | 3,400 |
| 2021-08-12 | $11.44 | $15.33 | 1,600 |
| 2021-08-11 | $11.41 | $15.29 | 2,900 |
| 2021-08-10 | $11.48 | $15.38 | 2,400 |
| 2021-08-09 | $11.60 | $15.54 | 6,000 |
| 2021-08-06 | $11.69 | $15.66 | 4,200 |
| 2021-08-05 | $11.85 | $15.87 | 2,800 |
| 2021-08-04 | $11.50 | $15.41 | 5,200 |
| 2021-08-03 | $11.54 | $15.46 | 2,700 |
| 2021-08-02 | $11.73 | $15.71 | 5,700 |
| 2021-07-30 | $11.80 | $15.81 | 4,200 |
| 2021-07-29 | $12.35 | $16.54 | 2,600 |
| 2021-07-28 | $12.30 | $16.48 | 6,300 |
| 2021-07-27 | $11.92 | $15.97 | 2,700 |
| 2021-07-26 | $11.67 | $15.63 | 5,800 |
| 2021-07-23 | $11.28 | $15.11 | 24,900 |
| 2021-07-22 | $11.06 | $14.82 | 25,500 |
| 2021-07-21 | $11.26 | $15.08 | 11,000 |
| 2021-07-20 | $10.74 | $14.39 | 38,600 |
| 2021-07-19 | $10.63 | $14.24 | 61,400 |
| 2021-07-16 | $11.42 | $15.30 | 4,800 |
| 2021-07-15 | $11.48 | $15.38 | 7,700 |
| 2021-07-14 | $11.75 | $15.74 | 15,700 |
| 2021-07-13 | $12.26 | $16.42 | 2,400 |
| 2021-07-12 | $12.64 | $16.93 | 3,500 |
| 2021-07-09 | $13.08 | $17.52 | 2,400 |
| 2021-07-08 | $12.41 | $16.62 | 25,300 |
| 2021-07-07 | $12.70 | $17.01 | 5,800 |
| 2021-07-06 | $13.14 | $17.60 | 12,700 |
| 2021-07-02 | $12.86 | $17.23 | 6,300 |
| 2021-07-01 | $12.77 | $17.11 | 23,300 |
| 2021-06-30 | $12.55 | $16.81 | 7,100 |
| 2021-06-29 | $12.61 | $16.89 | 18,000 |
| 2021-06-28 | $12.80 | $17.15 | 37,800 |
| 2021-06-25 | $13.45 | $18.02 | 2,400 |
| 2021-06-24 | $13.75 | $18.42 | 3,900 |
| 2021-06-23 | $13.91 | $18.63 | 2,000 |
| 2021-06-22 | $13.82 | $18.51 | 3,200 |
| 2021-06-21 | $13.56 | $18.17 | 2,000 |
| 2021-06-18 | $13.62 | $18.25 | 13,300 |
| 2021-06-17 | $13.65 | $18.29 | 8,300 |
| 2021-06-16 | $13.56 | $18.17 | 4,200 |
| 2021-06-15 | $13.40 | $17.95 | 13,600 |
| 2021-06-14 | $13.48 | $18.06 | 7,200 |
| 2021-06-11 | $13.81 | $18.50 | 6,300 |
| 2021-06-10 | $13.62 | $18.25 | 38,400 |
| 2021-06-09 | $14.21 | $19.04 | 36,400 |
| 2021-06-08 | $14.24 | $19.08 | 40,100 |
| 2021-06-07 | $13.80 | $18.49 | 22,600 |
| 2021-06-04 | $13.52 | $18.11 | 24,700 |
| 2021-06-03 | $13.78 | $18.46 | 11,700 |
| 2021-06-02 | $14.57 | $19.52 | 12,800 |
| 2021-06-01 | $14.47 | $19.38 | 7,000 |
| 2021-05-28 | $14.46 | $19.37 | 5,300 |
| 2021-05-27 | $14.46 | $19.37 | 5,900 |
| 2021-05-26 | $14.10 | $18.89 | 5,900 |
| 2021-05-25 | $14.11 | $18.90 | 7,300 |
| 2021-05-24 | $14.02 | $18.78 | 5,900 |
| 2021-05-21 | $14.00 | $18.75 | 27,700 |
| 2021-05-20 | $14.05 | $18.82 | 12,300 |
| 2021-05-19 | $14.29 | $19.14 | 20,300 |
| 2021-05-18 | $14.50 | $19.42 | 9,000 |
| 2021-05-17 | $14.18 | $19.00 | 6,100 |
| 2021-05-14 | $14.59 | $19.55 | 19,200 |
| 2021-05-13 | $14.63 | $19.60 | 20,700 |
| 2021-05-12 | $14.45 | $19.36 | 64,500 |
| 2021-05-11 | $14.90 | $19.96 | 24,000 |
| 2021-05-10 | $15.31 | $20.51 | 45,500 |
| 2021-05-07 | $15.68 | $21.01 | 164,000 |
| 2021-05-06 | $14.45 | $19.36 | 2,400 |
| 2021-05-05 | $14.27 | $19.12 | 5,300 |
| 2021-05-04 | $14.55 | $19.49 | 5,200 |
| 2021-05-03 | $14.63 | $19.60 | 2,100 |
| 2021-04-30 | $14.36 | $19.24 | 6,000 |
| 2021-04-29 | $14.28 | $19.13 | 1,600 |
| 2021-04-28 | $14.42 | $19.32 | 3,200 |
| 2021-04-27 | $14.37 | $19.25 | 8,100 |
| 2021-04-26 | $14.38 | $19.26 | 16,300 |
| 2021-04-23 | $13.70 | $18.35 | 2,500 |
| 2021-04-22 | $14.01 | $18.77 | 4,600 |
| 2021-04-21 | $13.53 | $18.13 | 3,100 |
| 2021-04-20 | $13.10 | $17.55 | 7,600 |
| 2021-04-19 | $13.92 | $18.65 | 6,300 |
| 2021-04-16 | $13.87 | $18.58 | 7,800 |
| 2021-04-15 | $13.70 | $18.35 | 42,600 |
| 2021-04-14 | $13.62 | $18.25 | 21,900 |
| 2021-04-13 | $13.20 | $17.68 | 9,100 |
| 2021-04-12 | $12.94 | $17.33 | 18,000 |
| 2021-04-09 | $13.45 | $18.02 | 23,000 |
| 2021-04-08 | $13.70 | $18.35 | 5,000 |
| 2021-04-07 | $14.14 | $18.94 | 1,400 |
| 2021-04-06 | $14.01 | $18.77 | 4,900 |
| 2021-04-05 | $14.55 | $19.49 | 7,500 |
| 2021-04-01 | $13.98 | $18.73 | 8,200 |
| 2021-03-31 | $13.60 | $18.22 | 10,100 |
| 2021-03-30 | $13.51 | $18.10 | 7,300 |
| 2021-03-29 | $12.93 | $17.32 | 9,000 |
| 2021-03-26 | $13.30 | $17.82 | 5,800 |
| 2021-03-25 | $13.03 | $17.46 | 8,400 |
| 2021-03-24 | $12.87 | $17.24 | 5,700 |
| 2021-03-23 | $12.55 | $16.81 | 73,500 |
| 2021-03-22 | $13.14 | $17.60 | 18,900 |
| 2021-03-19 | $14.19 | $19.01 | 7,600 |
| 2021-03-18 | $14.35 | $19.22 | 6,200 |
| 2021-03-17 | $14.58 | $19.53 | 16,100 |
| 2021-03-16 | $14.41 | $19.30 | 3,400 |
| 2021-03-15 | $14.69 | $19.68 | 3,300 |
| 2021-03-12 | $14.39 | $19.28 | 9,300 |
| 2021-03-11 | $14.44 | $19.34 | 10,400 |
| 2021-03-10 | $13.94 | $18.67 | 25,100 |
| 2021-03-09 | $14.07 | $18.85 | 29,500 |
| 2021-03-08 | $14.11 | $18.90 | 9,400 |
| 2021-03-05 | $13.76 | $18.43 | 10,500 |
| 2021-03-04 | $14.15 | $18.96 | 38,400 |
| 2021-03-03 | $14.57 | $19.52 | 21,800 |
| 2021-03-02 | $14.13 | $18.93 | 2,400 |
| 2021-03-01 | $13.96 | $18.70 | 24,900 |
| 2021-02-26 | $13.88 | $18.59 | 32,300 |
| 2021-02-25 | $13.43 | $17.99 | 21,200 |
| 2021-02-24 | $14.12 | $18.92 | 77,900 |
| 2021-02-23 | $13.44 | $18.00 | 71,800 |
| 2021-02-22 | $12.66 | $16.96 | 31,600 |
| 2021-02-19 | $11.73 | $15.71 | 11,300 |
| 2021-02-18 | $11.39 | $15.26 | 17,000 |
| 2021-02-17 | $11.49 | $15.39 | 70,200 |
| 2021-02-16 | $11.44 | $15.33 | 25,800 |
| 2021-02-12 | $10.68 | $14.31 | 9,100 |
| 2021-02-11 | $10.60 | $14.20 | 6,300 |
| 2021-02-10 | $10.66 | $14.28 | 42,200 |
| 2021-02-09 | $10.94 | $14.66 | 17,100 |
| 2021-02-08 | $11.43 | $15.31 | 5,400 |
| 2021-02-05 | $11.43 | $15.31 | 9,700 |
| 2021-02-04 | $10.94 | $14.66 | 4,500 |
| 2021-02-03 | $10.85 | $14.54 | 24,600 |
| 2021-02-02 | $10.60 | $14.20 | 17,800 |
| 2021-02-01 | $10.27 | $13.76 | 10,900 |
| 2021-01-29 | $10.05 | $13.46 | 22,600 |
| 2021-01-28 | $10.43 | $13.97 | 34,500 |
| 2021-01-27 | $9.84 | $13.18 | 26,700 |
| 2021-01-26 | $10.23 | $13.70 | 18,800 |
| 2021-01-25 | $10.20 | $13.66 | 76,400 |
| 2021-01-22 | $10.90 | $14.60 | 3,500 |
| 2021-01-21 | $11.14 | $14.92 | 4,200 |
| 2021-01-20 | $11.50 | $15.41 | 10,900 |
| 2021-01-19 | $11.64 | $15.59 | 7,600 |
| 2021-01-15 | $11.37 | $15.23 | 8,200 |
| 2021-01-14 | $11.32 | $15.16 | 14,100 |
| 2021-01-13 | $10.69 | $14.32 | 11,300 |
| 2021-01-12 | $11.19 | $14.99 | 9,400 |
| 2021-01-11 | $10.73 | $14.37 | 34,500 |
| 2021-01-08 | $10.85 | $14.54 | 3,700 |
| 2021-01-07 | $10.96 | $14.68 | 44,700 |
| 2021-01-06 | $11.23 | $15.04 | 9,900 |
| 2021-01-05 | $10.55 | $14.13 | 19,800 |
| 2021-01-04 | $10.66 | $14.28 | 36,200 |