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
- 2010-04-26 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 | $10.67 | $11.51 | 2,000 |
| 2021-12-30 | $10.94 | $11.81 | 1,500 |
| 2021-12-29 | $10.71 | $11.56 | 6,000 |
| 2021-12-28 | $10.75 | $11.60 | 0 |
| 2021-12-27 | $10.75 | $11.60 | 8,000 |
| 2021-12-23 | $10.67 | $11.51 | 5,000 |
| 2021-12-22 | $10.91 | $11.77 | 2,000 |
| 2021-12-21 | $11.04 | $11.91 | 11,000 |
| 2021-12-20 | $10.97 | $11.84 | 2,500 |
| 2021-12-17 | $11.21 | $12.09 | 9,000 |
| 2021-12-16 | $10.85 | $11.71 | 0 |
| 2021-12-15 | $10.85 | $11.71 | 9,500 |
| 2021-12-14 | $11.15 | $12.03 | 0 |
| 2021-12-13 | $11.15 | $12.03 | 65,000 |
| 2021-12-10 | $11.60 | $12.51 | 2,000 |
| 2021-12-09 | $11.60 | $12.51 | 3,000 |
| 2021-12-08 | $11.55 | $12.47 | 1,000 |
| 2021-12-07 | $11.86 | $12.80 | 2,500 |
| 2021-12-06 | $11.90 | $12.84 | 0 |
| 2021-12-03 | $11.90 | $12.84 | 0 |
| 2021-12-02 | $11.90 | $12.84 | 1,000 |
| 2021-12-01 | $11.79 | $12.72 | 3,000 |
| 2021-11-30 | $11.61 | $12.53 | 1,500 |
| 2021-11-29 | $12.28 | $13.25 | 0 |
| 2021-11-26 | $12.28 | $13.25 | 1,000 |
| 2021-11-24 | $12.65 | $13.65 | 4,500 |
| 2021-11-23 | $12.80 | $13.81 | 1,500 |
| 2021-11-22 | $12.62 | $13.62 | 1,500 |
| 2021-11-19 | $12.62 | $13.62 | 0 |
| 2021-11-18 | $12.62 | $13.62 | 3,000 |
| 2021-11-17 | $12.81 | $13.82 | 0 |
| 2021-11-16 | $12.81 | $13.82 | 0 |
| 2021-11-15 | $12.81 | $13.82 | 1,500 |
| 2021-11-12 | $12.61 | $13.60 | 0 |
| 2021-11-11 | $12.61 | $13.60 | 2,000 |
| 2021-11-10 | $12.40 | $13.37 | 4,000 |
| 2021-11-09 | $12.24 | $13.20 | 2,000 |
| 2021-11-08 | $12.68 | $13.68 | 7,500 |
| 2021-11-05 | $12.47 | $13.46 | 2,500 |
| 2021-11-04 | $11.80 | $12.73 | 50,500 |
| 2021-11-03 | $11.80 | $12.73 | 2,000 |
| 2021-11-02 | $11.58 | $12.50 | 0 |
| 2021-11-01 | $11.58 | $12.50 | 0 |
| 2021-10-29 | $11.58 | $12.50 | 3,000 |
| 2021-10-28 | $11.89 | $12.83 | 0 |
| 2021-10-27 | $11.89 | $12.83 | 0 |
| 2021-10-26 | $11.89 | $12.83 | 2,000 |
| 2021-10-25 | $11.93 | $12.87 | 1,500 |
| 2021-10-22 | $11.83 | $12.77 | 2,500 |
| 2021-10-21 | $11.92 | $12.86 | 1,000 |
| 2021-10-20 | $11.80 | $12.73 | 0 |
| 2021-10-19 | $11.80 | $12.73 | 1,500 |
| 2021-10-18 | $11.81 | $12.74 | 0 |
| 2021-10-15 | $11.81 | $12.74 | 1,000 |
| 2021-10-14 | $11.70 | $12.62 | 2,500 |
| 2021-10-13 | $11.66 | $12.58 | 3,500 |
| 2021-10-12 | $11.80 | $12.73 | 0 |
| 2021-10-11 | $11.80 | $12.73 | 1,967,500 |
| 2021-10-08 | $11.25 | $12.14 | 0 |
| 2021-10-07 | $11.25 | $12.14 | 0 |
| 2021-10-06 | $11.25 | $12.14 | 500 |
| 2021-10-05 | $12.38 | $13.35 | 0 |
| 2021-10-04 | $12.38 | $13.35 | 0 |
| 2021-10-01 | $12.38 | $13.35 | 500 |
| 2021-09-30 | $12.38 | $13.35 | 500 |
| 2021-09-29 | $12.38 | $13.35 | 0 |
| 2021-09-28 | $12.38 | $13.24 | 1,000 |
| 2021-09-27 | $11.87 | $12.70 | 0 |
| 2021-09-24 | $11.87 | $12.70 | 0 |
| 2021-09-23 | $11.87 | $12.70 | 0 |
| 2021-09-22 | $11.87 | $12.70 | 0 |
| 2021-09-21 | $11.87 | $12.70 | 1,000 |
| 2021-09-20 | $12.22 | $13.07 | 0 |
| 2021-09-17 | $12.22 | $13.07 | 2,000 |
| 2021-09-16 | $12.22 | $13.07 | 0 |
| 2021-09-15 | $12.22 | $13.07 | 2,500 |
| 2021-09-14 | $12.27 | $13.12 | 1,000 |
| 2021-09-13 | $12.25 | $13.10 | 1,000 |
| 2021-09-10 | $12.28 | $13.14 | 0 |
| 2021-09-09 | $12.28 | $13.14 | 500 |
| 2021-09-08 | $11.54 | $12.34 | 0 |
| 2021-09-07 | $11.54 | $12.34 | 1,000 |
| 2021-09-03 | $11.57 | $12.37 | 3,000 |
| 2021-09-02 | $11.66 | $12.47 | 1,500 |
| 2021-09-01 | $11.56 | $12.37 | 1,500 |
| 2021-08-31 | $11.29 | $12.08 | 0 |
| 2021-08-30 | $11.29 | $12.08 | 0 |
| 2021-08-27 | $11.29 | $12.08 | 0 |
| 2021-08-26 | $11.29 | $12.08 | 1,500 |
| 2021-08-25 | $11.35 | $12.14 | 3,500 |
| 2021-08-24 | $11.12 | $11.89 | 0 |
| 2021-08-23 | $11.12 | $11.89 | 0 |
| 2021-08-20 | $11.12 | $11.89 | 0 |
| 2021-08-19 | $11.12 | $11.89 | 500 |
| 2021-08-18 | $11.36 | $12.15 | 3,000 |
| 2021-08-17 | $11.64 | $12.45 | 0 |
| 2021-08-16 | $11.64 | $12.45 | 0 |
| 2021-08-13 | $11.64 | $12.45 | 2,000 |
| 2021-08-12 | $11.74 | $12.56 | 1,000 |
| 2021-08-11 | $11.67 | $12.48 | 7,000 |
| 2021-08-10 | $11.36 | $12.15 | 0 |
| 2021-08-09 | $11.36 | $12.15 | 1,000 |
| 2021-08-06 | $11.26 | $12.04 | 0 |
| 2021-08-05 | $11.26 | $12.04 | 0 |
| 2021-08-04 | $11.26 | $12.04 | 0 |
| 2021-08-03 | $11.26 | $12.04 | 1,000 |
| 2021-08-02 | $11.48 | $12.28 | 1,500 |
| 2021-07-30 | $11.48 | $12.28 | 11,000 |
| 2021-07-29 | $11.74 | $12.55 | 243,000 |
| 2021-07-28 | $11.68 | $12.50 | 0 |
| 2021-07-27 | $11.68 | $12.50 | 0 |
| 2021-07-26 | $11.68 | $12.50 | 0 |
| 2021-07-23 | $11.68 | $12.50 | 2,000 |
| 2021-07-22 | $11.59 | $12.39 | 500 |
| 2021-07-21 | $11.59 | $12.39 | 500 |
| 2021-07-20 | $11.59 | $12.39 | 3,000 |
| 2021-07-19 | $11.68 | $12.49 | 500 |
| 2021-07-16 | $11.68 | $12.49 | 500 |
| 2021-07-15 | $11.68 | $12.49 | 4,500 |
| 2021-07-14 | $12.07 | $12.91 | 1,000 |
| 2021-07-13 | $12.34 | $13.20 | 0 |
| 2021-07-12 | $12.34 | $13.20 | 2,000 |
| 2021-07-09 | $11.93 | $12.76 | 1,500 |
| 2021-07-08 | $11.68 | $12.49 | 0 |
| 2021-07-07 | $11.68 | $12.49 | 0 |
| 2021-07-06 | $11.68 | $12.49 | 1,500 |
| 2021-07-02 | $11.12 | $11.89 | 0 |
| 2021-07-01 | $11.12 | $11.89 | 0 |
| 2021-06-30 | $11.12 | $11.89 | 0 |
| 2021-06-29 | $11.12 | $11.89 | 0 |
| 2021-06-28 | $11.12 | $11.89 | 0 |
| 2021-06-25 | $11.12 | $11.89 | 0 |
| 2021-06-24 | $11.12 | $11.89 | 2,500 |
| 2021-06-23 | $10.80 | $11.55 | 1,500 |
| 2021-06-22 | $10.95 | $11.71 | 0 |
| 2021-06-21 | $10.95 | $11.71 | 2,000 |
| 2021-06-18 | $11.32 | $12.11 | 0 |
| 2021-06-17 | $11.32 | $12.11 | 0 |
| 2021-06-16 | $11.32 | $12.11 | 1,500 |
| 2021-06-15 | $10.97 | $11.73 | 1,500 |
| 2021-06-14 | $11.04 | $11.81 | 1,000 |
| 2021-06-11 | $10.95 | $11.71 | 1,500 |
| 2021-06-10 | $11.12 | $11.89 | 0 |
| 2021-06-09 | $11.12 | $11.89 | 3,500 |
| 2021-06-08 | $10.63 | $11.36 | 0 |
| 2021-06-07 | $10.63 | $11.36 | 0 |
| 2021-06-04 | $10.63 | $11.36 | 0 |
| 2021-06-03 | $10.63 | $11.36 | 0 |
| 2021-06-02 | $10.63 | $11.36 | 0 |
| 2021-06-01 | $10.63 | $11.36 | 0 |
| 2021-05-28 | $10.63 | $11.36 | 48,500 |
| 2021-05-27 | $10.38 | $11.10 | 0 |
| 2021-05-26 | $10.38 | $11.10 | 1,000 |
| 2021-05-25 | $10.38 | $11.10 | 2,500 |
| 2021-05-24 | $9.96 | $10.65 | 0 |
| 2021-05-21 | $9.96 | $10.65 | 0 |
| 2021-05-20 | $9.96 | $10.65 | 2,000 |
| 2021-05-19 | $9.85 | $10.53 | 0 |
| 2021-05-18 | $9.85 | $10.53 | 0 |
| 2021-05-17 | $9.85 | $10.53 | 0 |
| 2021-05-14 | $9.85 | $10.53 | 0 |
| 2021-05-13 | $9.85 | $10.53 | 15,500 |
| 2021-05-12 | $9.85 | $10.53 | 0 |
| 2021-05-11 | $9.85 | $10.53 | 0 |
| 2021-05-10 | $9.85 | $10.53 | 7,500 |
| 2021-05-07 | $10.22 | $10.93 | 1,500 |
| 2021-05-06 | $9.87 | $10.55 | 61,500 |
| 2021-05-05 | $9.95 | $10.64 | 1,500 |
| 2021-05-04 | $9.78 | $10.46 | 1,000 |
| 2021-05-03 | $9.79 | $10.47 | 2,000 |
| 2021-04-30 | $9.93 | $10.62 | 2,500 |
| 2021-04-29 | $9.61 | $10.28 | 2,000 |
| 2021-04-28 | $9.55 | $10.22 | 5,000 |
| 2021-04-27 | $9.40 | $10.06 | 4,500 |
| 2021-04-26 | $9.60 | $10.26 | 0 |
| 2021-04-23 | $9.60 | $10.26 | 1,000 |
| 2021-04-22 | $9.18 | $9.82 | 0 |
| 2021-04-21 | $9.18 | $9.82 | 0 |
| 2021-04-20 | $9.18 | $9.82 | 7,000 |
| 2021-04-19 | $9.60 | $10.27 | 1,500 |
| 2021-04-16 | $9.52 | $10.18 | 20,500 |
| 2021-04-15 | $9.52 | $10.18 | 0 |
| 2021-04-14 | $9.52 | $10.18 | 0 |
| 2021-04-13 | $9.52 | $10.18 | 17,500 |
| 2021-04-12 | $9.31 | $9.96 | 4,500 |
| 2021-04-09 | $9.06 | $9.69 | 0 |
| 2021-04-08 | $9.06 | $9.69 | 0 |
| 2021-04-07 | $9.06 | $9.69 | 21,000 |
| 2021-04-06 | $8.90 | $9.52 | 11,000 |
| 2021-04-05 | $8.92 | $9.54 | 2,000 |
| 2021-04-01 | $8.65 | $9.25 | 106,000 |
| 2021-03-31 | $9.20 | $9.84 | 18,500 |
| 2021-03-30 | $9.74 | $10.42 | 1,000 |
| 2021-03-29 | $9.87 | $10.44 | 1,000 |
| 2021-03-26 | $9.74 | $10.31 | 4,500 |
| 2021-03-25 | $9.65 | $10.22 | 0 |
| 2021-03-24 | $9.65 | $10.22 | 1,500 |
| 2021-03-23 | $9.74 | $10.31 | 0 |
| 2021-03-22 | $9.74 | $10.31 | 0 |
| 2021-03-19 | $9.74 | $10.31 | 3,000 |
| 2021-03-18 | $9.90 | $10.48 | 330,500 |
| 2021-03-17 | $9.98 | $10.56 | 1,500 |
| 2021-03-16 | $9.95 | $10.54 | 500 |
| 2021-03-15 | $9.95 | $10.54 | 1,000 |
| 2021-03-12 | $9.67 | $10.23 | 0 |
| 2021-03-11 | $9.67 | $10.23 | 0 |
| 2021-03-10 | $9.67 | $10.23 | 116,000 |
| 2021-03-09 | $9.74 | $10.31 | 0 |
| 2021-03-08 | $9.74 | $10.31 | 2,000 |
| 2021-03-05 | $9.61 | $10.17 | 1,000 |
| 2021-03-04 | $9.63 | $10.20 | 1,000 |
| 2021-03-03 | $9.48 | $10.04 | 0 |
| 2021-03-02 | $9.48 | $10.04 | 500 |
| 2021-03-01 | $9.63 | $10.19 | 19,000 |
| 2021-02-26 | $9.17 | $9.71 | 1,500 |
| 2021-02-25 | $9.60 | $10.17 | 6,000 |
| 2021-02-24 | $9.53 | $10.09 | 1,000 |
| 2021-02-23 | $9.45 | $10.00 | 82,500 |
| 2021-02-22 | $9.26 | $9.80 | 1,000 |
| 2021-02-19 | $9.26 | $9.81 | 6,000 |
| 2021-02-18 | $9.39 | $9.94 | 0 |
| 2021-02-17 | $9.39 | $9.94 | 1,500 |
| 2021-02-16 | $9.56 | $10.12 | 500 |
| 2021-02-12 | $9.32 | $9.87 | 1,500 |
| 2021-02-11 | $9.13 | $9.67 | 0 |
| 2021-02-10 | $9.13 | $9.67 | 5,500 |
| 2021-02-09 | $9.31 | $9.86 | 1,500 |
| 2021-02-08 | $9.57 | $10.13 | 32,000 |
| 2021-02-05 | $9.16 | $9.70 | 2,000 |
| 2021-02-04 | $8.57 | $9.07 | 0 |
| 2021-02-03 | $8.57 | $9.07 | 0 |
| 2021-02-02 | $8.57 | $9.07 | 7,000 |
| 2021-02-01 | $8.59 | $9.09 | 3,000 |
| 2021-01-29 | $8.16 | $8.64 | 2,500 |
| 2021-01-28 | $8.60 | $9.10 | 33,000 |
| 2021-01-27 | $8.36 | $8.85 | 48,500 |
| 2021-01-26 | $8.55 | $9.06 | 3,000 |
| 2021-01-25 | $8.35 | $8.84 | 1,500 |
| 2021-01-22 | $8.20 | $8.68 | 0 |
| 2021-01-21 | $8.20 | $8.68 | 0 |
| 2021-01-20 | $8.20 | $8.68 | 0 |
| 2021-01-19 | $8.20 | $8.68 | 0 |
| 2021-01-15 | $8.20 | $8.68 | 6,500 |
| 2021-01-14 | $8.37 | $8.86 | 0 |
| 2021-01-13 | $8.37 | $8.86 | 7,500 |
| 2021-01-12 | $8.37 | $8.86 | 30,500 |
| 2021-01-11 | $8.28 | $8.77 | 500 |
| 2021-01-08 | $8.28 | $8.77 | 2,500 |
| 2021-01-07 | $8.32 | $8.81 | 500 |
| 2021-01-06 | $7.85 | $8.31 | 1,000 |
| 2021-01-05 | $7.74 | $8.19 | 0 |
| 2021-01-04 | $7.74 | $8.19 | 9,000 |