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
- 2018-12-18 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 | $6.30 | $7.15 | 289 |
| 2021-12-30 | $6.30 | $7.15 | 1,022 |
| 2021-12-29 | $6.08 | $6.90 | 2,589 |
| 2021-12-28 | $6.17 | $7.00 | 33 |
| 2021-12-27 | $6.39 | $7.26 | 3,122 |
| 2021-12-23 | $5.99 | $6.80 | 1,767 |
| 2021-12-22 | $5.99 | $6.80 | 78 |
| 2021-12-21 | $6.13 | $6.96 | 1,489 |
| 2021-12-20 | $6.21 | $7.05 | 389 |
| 2021-12-17 | $6.03 | $6.85 | 344 |
| 2021-12-16 | $5.99 | $6.80 | 0 |
| 2021-12-15 | $5.99 | $6.80 | 578 |
| 2021-12-14 | $6.03 | $6.85 | 133 |
| 2021-12-13 | $6.39 | $7.26 | 356 |
| 2021-12-10 | $7.11 | $8.07 | 11 |
| 2021-12-09 | $6.44 | $7.32 | 1,633 |
| 2021-12-08 | $6.58 | $7.47 | 1,500 |
| 2021-12-07 | $6.53 | $7.41 | 467 |
| 2021-12-06 | $6.95 | $7.89 | 44 |
| 2021-12-03 | $5.99 | $6.80 | 0 |
| 2021-12-02 | $5.99 | $6.80 | 911 |
| 2021-12-01 | $6.12 | $6.95 | 0 |
| 2021-11-30 | $6.12 | $6.95 | 556 |
| 2021-11-29 | $6.30 | $7.15 | 578 |
| 2021-11-26 | $6.39 | $7.26 | 244 |
| 2021-11-24 | $5.94 | $6.75 | 78 |
| 2021-11-23 | $6.66 | $7.56 | 11 |
| 2021-11-22 | $6.13 | $6.96 | 11 |
| 2021-11-19 | $6.13 | $6.96 | 167 |
| 2021-11-18 | $6.39 | $7.26 | 0 |
| 2021-11-17 | $6.39 | $7.26 | 211 |
| 2021-11-16 | $7.02 | $7.97 | 0 |
| 2021-11-15 | $7.02 | $7.97 | 0 |
| 2021-11-12 | $7.02 | $7.97 | 122 |
| 2021-11-11 | $7.22 | $8.20 | 911 |
| 2021-11-10 | $6.79 | $7.71 | 444 |
| 2021-11-09 | $7.38 | $8.38 | 4,756 |
| 2021-11-08 | $6.21 | $7.05 | 56 |
| 2021-11-05 | $6.33 | $7.19 | 78 |
| 2021-11-04 | $6.06 | $6.88 | 900 |
| 2021-11-03 | $6.48 | $7.36 | 1,111 |
| 2021-11-02 | $6.71 | $7.61 | 2,767 |
| 2021-11-01 | $5.94 | $6.75 | 100 |
| 2021-10-29 | $6.03 | $6.85 | 2,833 |
| 2021-10-28 | $6.58 | $7.47 | 67 |
| 2021-10-27 | $7.07 | $8.02 | 0 |
| 2021-10-26 | $7.07 | $8.02 | 2,544 |
| 2021-10-25 | $7.38 | $8.38 | 989 |
| 2021-10-22 | $7.29 | $8.28 | 667 |
| 2021-10-21 | $7.83 | $8.89 | 3,144 |
| 2021-10-20 | $7.65 | $8.69 | 78 |
| 2021-10-19 | $7.65 | $8.69 | 133 |
| 2021-10-18 | $8.01 | $9.10 | 278 |
| 2021-10-15 | $8.73 | $9.91 | 322 |
| 2021-10-14 | $8.69 | $9.86 | 189 |
| 2021-10-13 | $9.05 | $10.27 | 33 |
| 2021-10-12 | $7.59 | $8.62 | 122 |
| 2021-10-11 | $9.00 | $10.22 | 56 |
| 2021-10-08 | $7.47 | $8.48 | 0 |
| 2021-10-07 | $7.47 | $8.48 | 22 |
| 2021-10-06 | $7.47 | $8.48 | 833 |
| 2021-10-05 | $8.10 | $9.20 | 622 |
| 2021-10-04 | $8.19 | $9.30 | 0 |
| 2021-10-01 | $8.19 | $9.30 | 0 |
| 2021-09-30 | $8.19 | $9.30 | 667 |
| 2021-09-29 | $8.64 | $9.81 | 1,211 |
| 2021-09-28 | $9.00 | $10.22 | 333 |
| 2021-09-27 | $9.00 | $10.22 | 44 |
| 2021-09-24 | $9.90 | $11.24 | 0 |
| 2021-09-23 | $9.90 | $11.24 | 0 |
| 2021-09-22 | $9.90 | $11.24 | 111 |
| 2021-09-21 | $9.72 | $11.04 | 456 |
| 2021-09-20 | $9.27 | $10.53 | 533 |
| 2021-09-17 | $9.72 | $11.04 | 833 |
| 2021-09-16 | $9.81 | $11.14 | 167 |
| 2021-09-15 | $9.72 | $11.04 | 789 |
| 2021-09-14 | $9.45 | $10.73 | 0 |
| 2021-09-13 | $9.45 | $10.73 | 289 |
| 2021-09-10 | $9.48 | $10.76 | 144 |
| 2021-09-09 | $8.19 | $9.30 | 22 |
| 2021-09-08 | $9.27 | $10.53 | 878 |
| 2021-09-07 | $10.35 | $11.75 | 344 |
| 2021-09-03 | $9.36 | $10.63 | 933 |
| 2021-09-02 | $9.72 | $11.04 | 22 |
| 2021-09-01 | $10.35 | $11.75 | 978 |
| 2021-08-31 | $10.62 | $12.06 | 100 |
| 2021-08-30 | $9.90 | $11.24 | 0 |
| 2021-08-27 | $9.90 | $11.24 | 11,889 |
| 2021-08-26 | $10.35 | $11.75 | 2,144 |
| 2021-08-25 | $10.36 | $11.76 | 178 |
| 2021-08-24 | $10.71 | $12.16 | 14,911 |
| 2021-08-23 | $10.62 | $12.06 | 822 |
| 2021-08-20 | $10.71 | $12.16 | 744 |
| 2021-08-19 | $10.13 | $11.42 | 222 |
| 2021-08-18 | $9.99 | $11.26 | 1,378 |
| 2021-08-17 | $10.80 | $12.18 | 467 |
| 2021-08-16 | $10.62 | $11.97 | 1,400 |
| 2021-08-13 | $11.25 | $12.69 | 1,867 |
| 2021-08-12 | $11.52 | $12.99 | 1,600 |
| 2021-08-11 | $12.69 | $14.31 | 389 |
| 2021-08-10 | $12.69 | $14.31 | 0 |
| 2021-08-09 | $12.69 | $14.31 | 1,122 |
| 2021-08-06 | $13.86 | $15.63 | 0 |
| 2021-08-05 | $13.86 | $15.63 | 167 |
| 2021-08-04 | $13.05 | $14.71 | 0 |
| 2021-08-03 | $13.05 | $14.71 | 11 |
| 2021-08-02 | $12.78 | $14.41 | 378 |
| 2021-07-30 | $12.78 | $14.41 | 100 |
| 2021-07-29 | $13.14 | $14.82 | 1,111 |
| 2021-07-28 | $13.14 | $14.82 | 33 |
| 2021-07-27 | $13.50 | $15.22 | 1,444 |
| 2021-07-26 | $13.05 | $14.71 | 344 |
| 2021-07-23 | $15.39 | $17.35 | 11 |
| 2021-07-22 | $15.39 | $17.35 | 0 |
| 2021-07-21 | $15.39 | $17.35 | 22 |
| 2021-07-20 | $12.96 | $14.61 | 0 |
| 2021-07-19 | $12.96 | $14.61 | 7,367 |
| 2021-07-16 | $14.18 | $15.98 | 0 |
| 2021-07-15 | $14.18 | $15.98 | 0 |
| 2021-07-14 | $14.18 | $15.98 | 11 |
| 2021-07-13 | $14.18 | $15.98 | 189 |
| 2021-07-12 | $13.95 | $15.73 | 56 |
| 2021-07-09 | $14.11 | $15.91 | 0 |
| 2021-07-08 | $14.11 | $15.91 | 11 |
| 2021-07-07 | $14.40 | $16.24 | 222 |
| 2021-07-06 | $14.40 | $16.24 | 3,844 |
| 2021-07-02 | $14.31 | $16.14 | 22 |
| 2021-07-01 | $14.85 | $16.74 | 111 |
| 2021-06-30 | $15.44 | $17.40 | 1,789 |
| 2021-06-29 | $15.48 | $17.45 | 2,289 |
| 2021-06-28 | $15.75 | $17.76 | 589 |
| 2021-06-25 | $15.93 | $17.96 | 422 |
| 2021-06-24 | $16.92 | $19.08 | 356 |
| 2021-06-23 | $16.20 | $18.27 | 22 |
| 2021-06-22 | $15.49 | $17.47 | 422 |
| 2021-06-21 | $16.20 | $18.27 | 0 |
| 2021-06-18 | $16.20 | $18.27 | 500 |
| 2021-06-17 | $16.20 | $18.27 | 222 |
| 2021-06-16 | $17.55 | $19.79 | 789 |
| 2021-06-15 | $18.00 | $20.30 | 0 |
| 2021-06-14 | $18.00 | $20.30 | 11 |
| 2021-06-11 | $16.20 | $18.27 | 578 |
| 2021-06-10 | $15.48 | $17.45 | 144 |
| 2021-06-09 | $17.10 | $19.28 | 422 |
| 2021-06-08 | $16.83 | $18.98 | 1,122 |
| 2021-06-07 | $16.20 | $18.27 | 256 |
| 2021-06-04 | $14.76 | $16.64 | 144 |
| 2021-06-03 | $16.38 | $18.47 | 0 |
| 2021-06-02 | $16.38 | $18.47 | 5,156 |
| 2021-06-01 | $13.86 | $15.63 | 1,589 |
| 2021-05-28 | $14.40 | $16.24 | 1,167 |
| 2021-05-27 | $13.86 | $15.63 | 0 |
| 2021-05-26 | $13.86 | $15.63 | 167 |
| 2021-05-25 | $13.59 | $15.32 | 11 |
| 2021-05-24 | $13.59 | $15.32 | 0 |
| 2021-05-21 | $13.59 | $15.32 | 489 |
| 2021-05-20 | $14.49 | $16.34 | 56 |
| 2021-05-19 | $14.40 | $16.24 | 311 |
| 2021-05-18 | $14.85 | $16.74 | 0 |
| 2021-05-17 | $14.85 | $16.74 | 44 |
| 2021-05-14 | $14.22 | $16.03 | 0 |
| 2021-05-13 | $14.22 | $16.03 | 22 |
| 2021-05-12 | $14.40 | $16.24 | 167 |
| 2021-05-11 | $15.39 | $17.35 | 0 |
| 2021-05-10 | $15.39 | $17.35 | 122 |
| 2021-05-07 | $14.49 | $16.34 | 611 |
| 2021-05-06 | $14.40 | $16.24 | 122 |
| 2021-05-05 | $14.83 | $16.72 | 22 |
| 2021-05-04 | $14.40 | $16.24 | 178 |
| 2021-05-03 | $14.22 | $16.03 | 0 |
| 2021-04-30 | $14.22 | $16.03 | 0 |
| 2021-04-29 | $14.22 | $16.03 | 0 |
| 2021-04-28 | $14.22 | $16.03 | 22 |
| 2021-04-27 | $14.22 | $16.03 | 1,100 |
| 2021-04-26 | $14.85 | $16.74 | 0 |
| 2021-04-23 | $14.85 | $16.74 | 111 |
| 2021-04-22 | $14.22 | $16.03 | 67 |
| 2021-04-21 | $14.22 | $16.03 | 0 |
| 2021-04-20 | $14.22 | $16.03 | 0 |
| 2021-04-19 | $14.22 | $16.03 | 78 |
| 2021-04-16 | $14.54 | $16.39 | 44 |
| 2021-04-15 | $14.22 | $16.03 | 5,644 |
| 2021-04-14 | $14.52 | $16.37 | 22 |
| 2021-04-13 | $13.50 | $15.22 | 556 |
| 2021-04-12 | $14.04 | $15.83 | 33 |
| 2021-04-09 | $13.50 | $15.22 | 0 |
| 2021-04-08 | $13.50 | $15.22 | 0 |
| 2021-04-07 | $13.50 | $15.22 | 89 |
| 2021-04-06 | $14.40 | $16.24 | 133 |
| 2021-04-05 | $15.03 | $16.95 | 56 |
| 2021-04-01 | $14.40 | $16.24 | 0 |
| 2021-03-31 | $14.40 | $16.24 | 0 |
| 2021-03-30 | $14.40 | $16.24 | 56 |
| 2021-03-29 | $14.40 | $16.24 | 222 |
| 2021-03-26 | $14.85 | $16.74 | 22 |
| 2021-03-25 | $14.85 | $16.74 | 700 |
| 2021-03-24 | $15.03 | $16.95 | 133 |
| 2021-03-23 | $15.84 | $17.86 | 0 |
| 2021-03-22 | $15.84 | $17.86 | 178 |
| 2021-03-19 | $15.48 | $17.45 | 44 |
| 2021-03-18 | $15.48 | $17.45 | 200 |
| 2021-03-17 | $15.30 | $17.25 | 2,589 |
| 2021-03-16 | $16.29 | $18.37 | 11 |
| 2021-03-15 | $16.29 | $18.37 | 0 |
| 2021-03-12 | $16.29 | $18.37 | 56 |
| 2021-03-11 | $14.85 | $16.74 | 78 |
| 2021-03-10 | $13.50 | $15.22 | 111 |
| 2021-03-09 | $14.13 | $15.93 | 233 |
| 2021-03-08 | $13.05 | $14.71 | 822 |
| 2021-03-05 | $14.36 | $16.19 | 89 |
| 2021-03-04 | $14.67 | $16.54 | 122 |
| 2021-03-03 | $13.77 | $15.53 | 2,711 |
| 2021-03-02 | $14.04 | $15.83 | 256 |
| 2021-03-01 | $15.21 | $17.15 | 1,300 |
| 2021-02-26 | $15.32 | $17.27 | 22 |
| 2021-02-25 | $16.20 | $18.27 | 56 |
| 2021-02-24 | $16.56 | $18.67 | 578 |
| 2021-02-23 | $16.20 | $18.27 | 1,000 |
| 2021-02-22 | $16.47 | $18.57 | 2,311 |
| 2021-02-19 | $19.35 | $21.82 | 0 |
| 2021-02-18 | $19.35 | $21.82 | 456 |
| 2021-02-17 | $18.45 | $20.80 | 222 |
| 2021-02-16 | $18.00 | $20.30 | 0 |
| 2021-02-12 | $18.00 | $20.30 | 333 |
| 2021-02-11 | $18.00 | $20.30 | 1,378 |
| 2021-02-10 | $18.45 | $20.80 | 2,867 |
| 2021-02-09 | $18.90 | $21.31 | 667 |
| 2021-02-08 | $15.34 | $17.29 | 1,444 |
| 2021-02-05 | $16.20 | $18.27 | 189 |
| 2021-02-04 | $16.20 | $18.27 | 811 |
| 2021-02-03 | $15.75 | $17.76 | 1,178 |
| 2021-02-02 | $15.30 | $17.25 | 0 |
| 2021-02-01 | $15.30 | $17.25 | 1,922 |
| 2021-01-29 | $14.22 | $16.03 | 1,233 |
| 2021-01-28 | $14.72 | $16.59 | 33 |
| 2021-01-27 | $13.68 | $15.43 | 233 |
| 2021-01-26 | $14.31 | $16.14 | 2,122 |
| 2021-01-25 | $13.95 | $15.73 | 789 |
| 2021-01-22 | $13.64 | $15.37 | 578 |
| 2021-01-21 | $14.40 | $16.24 | 367 |
| 2021-01-20 | $13.95 | $15.73 | 856 |
| 2021-01-19 | $14.13 | $15.93 | 1,222 |
| 2021-01-15 | $13.68 | $15.43 | 378 |
| 2021-01-14 | $13.77 | $15.53 | 767 |
| 2021-01-13 | $14.04 | $15.83 | 344 |
| 2021-01-12 | $13.41 | $15.12 | 711 |
| 2021-01-11 | $12.87 | $14.51 | 267 |
| 2021-01-08 | $13.59 | $15.32 | 2,067 |
| 2021-01-07 | $13.14 | $14.82 | 1,500 |
| 2021-01-06 | $13.77 | $15.53 | 3,067 |
| 2021-01-05 | $13.95 | $15.73 | 344 |
| 2021-01-04 | $14.78 | $16.66 | 33 |