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
- 2015-11-11 to 2026-08-28
- 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 | $5.63 | $5.63 | 14 |
| 2021-12-30 | $5.04 | $5.04 | 0 |
| 2021-12-29 | $5.04 | $5.04 | 175 |
| 2021-12-28 | $5.04 | $5.04 | 0 |
| 2021-12-27 | $5.04 | $5.04 | 76 |
| 2021-12-23 | $5.17 | $5.17 | 0 |
| 2021-12-22 | $5.17 | $5.17 | 4 |
| 2021-12-21 | $5.04 | $5.04 | 6 |
| 2021-12-20 | $5.04 | $5.04 | 179 |
| 2021-12-17 | $6.84 | $6.84 | 0 |
| 2021-12-16 | $6.84 | $6.84 | 0 |
| 2021-12-15 | $6.84 | $6.84 | 69 |
| 2021-12-14 | $4.92 | $4.92 | 228 |
| 2021-12-13 | $6.90 | $6.90 | 1 |
| 2021-12-10 | $6.90 | $6.90 | 5 |
| 2021-12-09 | $6.90 | $6.90 | 0 |
| 2021-12-08 | $6.90 | $6.90 | 500 |
| 2021-12-07 | $4.88 | $4.88 | 115 |
| 2021-12-06 | $6.00 | $6.00 | 674 |
| 2021-12-03 | $6.24 | $6.24 | 953 |
| 2021-12-02 | $6.00 | $6.00 | 316 |
| 2021-12-01 | $5.99 | $5.99 | 519 |
| 2021-11-30 | $6.90 | $6.90 | 609 |
| 2021-11-29 | $6.00 | $6.00 | 87 |
| 2021-11-26 | $7.20 | $7.20 | 0 |
| 2021-11-24 | $7.20 | $7.20 | 863 |
| 2021-11-23 | $6.90 | $6.90 | 0 |
| 2021-11-22 | $6.90 | $6.90 | 645 |
| 2021-11-19 | $6.90 | $6.90 | 1,308 |
| 2021-11-18 | $6.90 | $6.90 | 1,848 |
| 2021-11-17 | $6.59 | $6.59 | 741 |
| 2021-11-16 | $7.80 | $7.80 | 716 |
| 2021-11-15 | $7.80 | $7.80 | 541 |
| 2021-11-12 | $8.11 | $8.11 | 651 |
| 2021-11-11 | $8.10 | $8.10 | 834 |
| 2021-11-10 | $7.50 | $7.50 | 523 |
| 2021-11-09 | $7.20 | $7.20 | 508 |
| 2021-11-08 | $7.29 | $7.29 | 1,564 |
| 2021-11-05 | $7.66 | $7.66 | 879 |
| 2021-11-04 | $7.20 | $7.20 | 1,663 |
| 2021-11-03 | $6.26 | $6.26 | 777 |
| 2021-11-02 | $6.62 | $6.62 | 621 |
| 2021-11-01 | $6.60 | $6.60 | 503 |
| 2021-10-29 | $6.90 | $6.90 | 159 |
| 2021-10-28 | $6.90 | $6.90 | 83 |
| 2021-10-27 | $6.75 | $6.75 | 46 |
| 2021-10-26 | $6.90 | $6.90 | 402 |
| 2021-10-25 | $6.72 | $6.72 | 110 |
| 2021-10-22 | $7.20 | $7.20 | 591 |
| 2021-10-21 | $6.96 | $6.96 | 510 |
| 2021-10-20 | $9.17 | $9.17 | 984 |
| 2021-10-19 | $6.24 | $6.24 | 308 |
| 2021-10-18 | $5.65 | $5.65 | 1,773 |
| 2021-10-15 | $6.60 | $6.60 | 29 |
| 2021-10-14 | $7.44 | $7.44 | 0 |
| 2021-10-13 | $7.44 | $7.44 | 42 |
| 2021-10-12 | $7.68 | $7.68 | 83 |
| 2021-10-11 | $7.68 | $7.68 | 388 |
| 2021-10-08 | $7.56 | $7.56 | 297 |
| 2021-10-07 | $7.20 | $7.20 | 1,807 |
| 2021-10-06 | $7.56 | $7.56 | 504 |
| 2021-10-05 | $7.32 | $7.32 | 534 |
| 2021-10-04 | $7.80 | $7.80 | 876 |
| 2021-10-01 | $8.40 | $8.40 | 1,072 |
| 2021-09-30 | $8.64 | $8.64 | 0 |
| 2021-09-29 | $8.88 | $8.88 | 553 |
| 2021-09-28 | $8.40 | $8.40 | 291 |
| 2021-09-27 | $8.40 | $8.40 | 1,861 |
| 2021-09-24 | $12.00 | $12.00 | 426 |
| 2021-09-23 | $12.53 | $12.53 | 48 |
| 2021-09-22 | $12.75 | $12.75 | 22 |
| 2021-09-21 | $14.40 | $14.40 | 511 |
| 2021-09-20 | $16.56 | $16.56 | 718 |
| 2021-09-17 | $14.40 | $14.40 | 1 |
| 2021-09-16 | $13.20 | $13.20 | 41 |
| 2021-09-15 | $13.20 | $13.20 | 3 |
| 2021-09-14 | $13.20 | $13.20 | 50 |
| 2021-09-13 | $13.50 | $13.50 | 801 |
| 2021-09-10 | $12.24 | $12.24 | 4 |
| 2021-09-09 | $12.24 | $12.24 | 6 |
| 2021-09-08 | $12.24 | $12.24 | 69 |
| 2021-09-07 | $13.38 | $13.38 | 62 |
| 2021-09-03 | $14.29 | $14.29 | 425 |
| 2021-09-02 | $12.59 | $12.59 | 517 |
| 2021-09-01 | $12.00 | $12.00 | 303 |
| 2021-08-31 | $12.02 | $12.02 | 371 |
| 2021-08-30 | $10.93 | $10.93 | 83 |
| 2021-08-27 | $10.80 | $10.80 | 588 |
| 2021-08-26 | $13.20 | $13.20 | 126 |
| 2021-08-25 | $11.40 | $11.40 | 288 |
| 2021-08-24 | $10.80 | $10.80 | 208 |
| 2021-08-23 | $12.00 | $12.00 | 250 |
| 2021-08-20 | $12.00 | $12.00 | 60 |
| 2021-08-19 | $12.00 | $12.00 | 120 |
| 2021-08-18 | $12.00 | $12.00 | 220 |
| 2021-08-17 | $14.16 | $14.16 | 36 |
| 2021-08-16 | $14.40 | $14.40 | 279 |
| 2021-08-13 | $12.00 | $12.00 | 618 |
| 2021-08-12 | $11.40 | $11.40 | 8 |
| 2021-08-11 | $11.40 | $11.40 | 383 |
| 2021-08-10 | $11.10 | $11.10 | 242 |
| 2021-08-09 | $10.80 | $10.80 | 1,194 |
| 2021-08-06 | $10.92 | $10.92 | 83 |
| 2021-08-05 | $10.92 | $10.92 | 9 |
| 2021-08-04 | $9.72 | $9.72 | 24 |
| 2021-08-03 | $9.72 | $9.72 | 19 |
| 2021-08-02 | $9.72 | $9.72 | 35 |
| 2021-07-30 | $11.16 | $11.16 | 33 |
| 2021-07-29 | $11.06 | $11.06 | 0 |
| 2021-07-28 | $11.06 | $11.06 | 0 |
| 2021-07-27 | $11.06 | $11.06 | 0 |
| 2021-07-26 | $11.06 | $11.06 | 6 |
| 2021-07-23 | $11.28 | $11.28 | 8 |
| 2021-07-22 | $11.28 | $11.28 | 3 |
| 2021-07-21 | $11.28 | $11.28 | 32 |
| 2021-07-20 | $11.28 | $11.28 | 6 |
| 2021-07-19 | $11.39 | $11.39 | 12 |
| 2021-07-16 | $11.40 | $11.40 | 32 |
| 2021-07-15 | $11.40 | $11.40 | 40 |
| 2021-07-14 | $9.00 | $9.00 | 214 |
| 2021-07-13 | $10.84 | $10.84 | 158 |
| 2021-07-12 | $11.64 | $11.64 | 191 |
| 2021-07-09 | $10.80 | $10.80 | 22 |
| 2021-07-08 | $11.76 | $11.76 | 829 |
| 2021-07-07 | $9.12 | $9.12 | 32 |
| 2021-07-06 | $9.12 | $9.12 | 8 |
| 2021-07-02 | $9.12 | $9.12 | 39 |
| 2021-07-01 | $7.20 | $7.20 | 54 |
| 2021-06-30 | $9.12 | $9.12 | 42 |
| 2021-06-29 | $7.39 | $7.39 | 136 |
| 2021-06-28 | $7.20 | $7.20 | 12 |
| 2021-06-25 | $9.12 | $9.12 | 66 |
| 2021-06-24 | $9.12 | $9.12 | 20 |
| 2021-06-23 | $6.36 | $6.36 | 83 |
| 2021-06-22 | $9.12 | $9.12 | 83 |
| 2021-06-21 | $9.12 | $9.12 | 299 |
| 2021-06-18 | $9.36 | $9.36 | 0 |
| 2021-06-17 | $9.36 | $9.36 | 0 |
| 2021-06-16 | $9.36 | $9.36 | 0 |
| 2021-06-15 | $9.36 | $9.36 | 0 |
| 2021-06-14 | $9.36 | $9.36 | 0 |
| 2021-06-11 | $9.36 | $9.36 | 83 |
| 2021-06-10 | $9.48 | $9.48 | 8 |
| 2021-06-09 | $9.48 | $9.48 | 0 |
| 2021-06-08 | $9.48 | $9.48 | 0 |
| 2021-06-07 | $9.48 | $9.48 | 3 |
| 2021-06-04 | $8.40 | $8.40 | 8 |
| 2021-06-03 | $7.20 | $7.20 | 166 |
| 2021-06-02 | $7.20 | $7.20 | 29 |
| 2021-06-01 | $8.28 | $8.28 | 83 |
| 2021-05-28 | $8.16 | $8.16 | 8 |
| 2021-05-27 | $7.32 | $7.32 | 496 |
| 2021-05-26 | $7.92 | $7.92 | 45 |
| 2021-05-25 | $8.40 | $8.40 | 0 |
| 2021-05-24 | $8.40 | $8.40 | 87 |
| 2021-05-21 | $8.40 | $8.40 | 48 |
| 2021-05-20 | $8.50 | $8.50 | 0 |
| 2021-05-19 | $8.50 | $8.50 | 140 |
| 2021-05-18 | $8.50 | $8.50 | 0 |
| 2021-05-17 | $8.50 | $8.50 | 0 |
| 2021-05-14 | $8.50 | $8.50 | 25 |
| 2021-05-13 | $8.28 | $8.28 | 0 |
| 2021-05-12 | $8.28 | $8.28 | 0 |
| 2021-05-11 | $8.28 | $8.28 | 0 |
| 2021-05-10 | $8.28 | $8.28 | 321 |
| 2021-05-07 | $8.76 | $8.76 | 17 |
| 2021-05-06 | $8.28 | $8.28 | 41 |
| 2021-05-05 | $8.28 | $8.28 | 8 |
| 2021-05-04 | $8.88 | $8.88 | 166 |
| 2021-05-03 | $9.00 | $9.00 | 50 |
| 2021-04-30 | $7.86 | $7.86 | 282 |
| 2021-04-29 | $9.60 | $9.60 | 0 |
| 2021-04-28 | $9.60 | $9.60 | 0 |
| 2021-04-27 | $9.60 | $9.60 | 991 |
| 2021-04-26 | $7.86 | $7.86 | 254 |
| 2021-04-23 | $7.20 | $7.20 | 0 |
| 2021-04-22 | $7.20 | $7.20 | 17 |
| 2021-04-21 | $7.80 | $7.80 | 0 |
| 2021-04-20 | $7.80 | $7.80 | 358 |
| 2021-04-19 | $8.28 | $8.28 | 25 |
| 2021-04-16 | $9.24 | $9.24 | 8 |
| 2021-04-15 | $6.24 | $6.24 | 314 |
| 2021-04-14 | $8.40 | $8.40 | 1,140 |
| 2021-04-13 | $7.92 | $7.92 | 1,376 |
| 2021-04-12 | $7.92 | $7.92 | 12 |
| 2021-04-09 | $8.28 | $8.28 | 83 |
| 2021-04-08 | $8.28 | $8.28 | 112 |
| 2021-04-07 | $8.28 | $8.28 | 0 |
| 2021-04-06 | $8.28 | $8.28 | 166 |
| 2021-04-05 | $8.28 | $8.28 | 300 |
| 2021-04-01 | $9.48 | $9.48 | 0 |
| 2021-03-31 | $9.48 | $9.48 | 0 |
| 2021-03-30 | $9.48 | $9.48 | 496 |
| 2021-03-29 | $9.36 | $9.36 | 46 |
| 2021-03-26 | $9.48 | $9.48 | 553 |
| 2021-03-25 | $9.54 | $9.54 | 88 |
| 2021-03-24 | $9.54 | $9.54 | 730 |
| 2021-03-23 | $10.32 | $10.32 | 143 |
| 2021-03-22 | $9.60 | $9.60 | 8 |
| 2021-03-19 | $10.37 | $10.37 | 34 |
| 2021-03-18 | $8.64 | $8.64 | 75 |
| 2021-03-17 | $9.04 | $9.04 | 0 |
| 2021-03-16 | $9.04 | $9.04 | 578 |
| 2021-03-15 | $10.80 | $10.80 | 297 |
| 2021-03-12 | $9.60 | $9.60 | 279 |
| 2021-03-11 | $10.08 | $10.08 | 79 |
| 2021-03-10 | $9.00 | $9.00 | 243 |
| 2021-03-09 | $8.40 | $8.40 | 48 |
| 2021-03-08 | $8.40 | $8.40 | 5 |
| 2021-03-05 | $7.44 | $7.44 | 607 |
| 2021-03-04 | $7.44 | $7.44 | 50 |
| 2021-03-03 | $8.40 | $8.40 | 600 |
| 2021-03-02 | $10.14 | $10.14 | 181 |
| 2021-03-01 | $12.00 | $12.00 | 574 |
| 2021-02-26 | $6.24 | $6.24 | 2,938 |
| 2021-02-25 | $6.36 | $6.36 | 436 |
| 2021-02-24 | $9.54 | $9.54 | 12 |
| 2021-02-23 | $7.20 | $7.20 | 540 |
| 2021-02-22 | $9.38 | $9.38 | 461 |
| 2021-02-19 | $8.40 | $8.40 | 79 |
| 2021-02-18 | $8.49 | $8.49 | 0 |
| 2021-02-17 | $8.49 | $8.49 | 64 |
| 2021-02-16 | $9.60 | $9.60 | 696 |
| 2021-02-12 | $7.32 | $7.32 | 551 |
| 2021-02-11 | $7.80 | $7.80 | 447 |
| 2021-02-10 | $8.28 | $8.28 | 24 |
| 2021-02-09 | $7.20 | $7.20 | 1,155 |
| 2021-02-08 | $8.28 | $8.28 | 136 |
| 2021-02-05 | $7.80 | $7.80 | 2 |
| 2021-02-04 | $7.20 | $7.20 | 314 |
| 2021-02-03 | $6.00 | $6.00 | 90 |
| 2021-02-02 | $6.14 | $6.14 | 0 |
| 2021-02-01 | $6.14 | $6.14 | 96 |
| 2021-01-29 | $8.76 | $8.76 | 55 |
| 2021-01-28 | $7.07 | $7.07 | 52 |
| 2021-01-27 | $6.37 | $6.37 | 0 |
| 2021-01-26 | $6.37 | $6.37 | 1 |
| 2021-01-25 | $7.19 | $7.19 | 458 |
| 2021-01-22 | $6.35 | $6.35 | 280 |
| 2021-01-21 | $4.81 | $4.81 | 1,118 |
| 2021-01-20 | $8.16 | $8.16 | 225 |
| 2021-01-19 | $7.20 | $7.20 | 23 |
| 2021-01-15 | $8.28 | $8.28 | 83 |
| 2021-01-14 | $6.00 | $6.00 | 359 |
| 2021-01-13 | $7.20 | $7.20 | 526 |
| 2021-01-12 | $6.00 | $6.00 | 1,312 |
| 2021-01-11 | $9.00 | $9.00 | 293 |
| 2021-01-08 | $9.60 | $9.60 | 19 |
| 2021-01-07 | $9.60 | $9.60 | 12 |
| 2021-01-06 | $8.40 | $8.40 | 8 |
| 2021-01-05 | $9.36 | $9.36 | 512 |
| 2021-01-04 | $7.44 | $7.44 | 17 |