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
- 1998-05-20 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 | $7.47 | $7.47 | 12,937 |
| 2021-12-30 | $7.50 | $7.50 | 16,607 |
| 2021-12-29 | $7.70 | $7.70 | 8,096 |
| 2021-12-28 | $7.70 | $7.70 | 2,166 |
| 2021-12-27 | $7.90 | $7.90 | 7,437 |
| 2021-12-23 | $7.10 | $7.10 | 36,706 |
| 2021-12-22 | $7.30 | $7.30 | 11,257 |
| 2021-12-21 | $7.40 | $7.40 | 7,999 |
| 2021-12-20 | $7.53 | $7.53 | 1,362 |
| 2021-12-17 | $7.53 | $7.53 | 3,957 |
| 2021-12-16 | $7.39 | $7.39 | 2,958 |
| 2021-12-15 | $7.99 | $7.99 | 896 |
| 2021-12-14 | $7.75 | $7.75 | 2,776 |
| 2021-12-13 | $7.35 | $7.35 | 2,583 |
| 2021-12-10 | $8.00 | $8.00 | 20,433 |
| 2021-12-09 | $7.25 | $7.25 | 1,568 |
| 2021-12-08 | $7.50 | $7.50 | 6,949 |
| 2021-12-07 | $7.25 | $7.25 | 9,535 |
| 2021-12-06 | $7.30 | $7.30 | 3,442 |
| 2021-12-03 | $7.05 | $7.05 | 2,599 |
| 2021-12-02 | $7.26 | $7.26 | 8,485 |
| 2021-12-01 | $7.27 | $7.27 | 16,448 |
| 2021-11-30 | $7.55 | $7.55 | 5,885 |
| 2021-11-29 | $7.50 | $7.50 | 3,417 |
| 2021-11-26 | $7.33 | $7.33 | 14,924 |
| 2021-11-24 | $7.50 | $7.50 | 9,202 |
| 2021-11-23 | $7.30 | $7.30 | 4,774 |
| 2021-11-22 | $7.20 | $7.20 | 4,594 |
| 2021-11-19 | $7.75 | $7.75 | 3,186 |
| 2021-11-18 | $7.55 | $7.55 | 9,690 |
| 2021-11-17 | $7.65 | $7.65 | 4,863 |
| 2021-11-16 | $7.82 | $7.82 | 16,012 |
| 2021-11-15 | $7.91 | $7.91 | 7,071 |
| 2021-11-12 | $7.98 | $7.98 | 10,152 |
| 2021-11-11 | $7.20 | $7.20 | 31,224 |
| 2021-11-10 | $8.27 | $8.27 | 3,578 |
| 2021-11-09 | $8.22 | $8.22 | 6,217 |
| 2021-11-08 | $8.35 | $8.35 | 5,827 |
| 2021-11-05 | $8.26 | $8.26 | 3,419 |
| 2021-11-04 | $8.35 | $8.35 | 1,077 |
| 2021-11-03 | $8.75 | $8.75 | 3,623 |
| 2021-11-02 | $8.45 | $8.45 | 4,093 |
| 2021-11-01 | $8.55 | $8.55 | 2,134 |
| 2021-10-29 | $9.00 | $9.00 | 4,167 |
| 2021-10-28 | $8.75 | $8.75 | 2,145 |
| 2021-10-27 | $8.75 | $8.75 | 14,625 |
| 2021-10-26 | $8.45 | $8.45 | 4,584 |
| 2021-10-25 | $8.50 | $8.50 | 2,498 |
| 2021-10-22 | $8.65 | $8.65 | 7,266 |
| 2021-10-21 | $8.50 | $8.50 | 4,155 |
| 2021-10-20 | $8.65 | $8.65 | 758 |
| 2021-10-19 | $8.70 | $8.70 | 1,316 |
| 2021-10-18 | $8.70 | $8.70 | 2,616 |
| 2021-10-15 | $8.50 | $8.50 | 1,559 |
| 2021-10-14 | $8.65 | $8.65 | 11,447 |
| 2021-10-13 | $8.50 | $8.50 | 2,189 |
| 2021-10-12 | $8.50 | $8.50 | 1,588 |
| 2021-10-11 | $8.00 | $8.00 | 5,048 |
| 2021-10-08 | $8.52 | $8.52 | 2,983 |
| 2021-10-07 | $8.70 | $8.70 | 407 |
| 2021-10-06 | $8.68 | $8.68 | 1,428 |
| 2021-10-05 | $8.75 | $8.75 | 3,119 |
| 2021-10-04 | $8.68 | $8.68 | 2,335 |
| 2021-10-01 | $9.00 | $9.00 | 2,672 |
| 2021-09-30 | $8.90 | $8.90 | 3,388 |
| 2021-09-29 | $8.95 | $8.95 | 1,870 |
| 2021-09-28 | $8.90 | $8.90 | 3,070 |
| 2021-09-27 | $8.85 | $8.85 | 2,865 |
| 2021-09-24 | $9.00 | $9.00 | 3,443 |
| 2021-09-23 | $8.82 | $8.82 | 5,975 |
| 2021-09-22 | $9.00 | $9.00 | 3,565 |
| 2021-09-21 | $9.99 | $9.99 | 1,603 |
| 2021-09-20 | $8.80 | $8.80 | 4,703 |
| 2021-09-17 | $8.90 | $8.90 | 2,109 |
| 2021-09-16 | $8.90 | $8.90 | 5,106 |
| 2021-09-15 | $8.85 | $8.85 | 571 |
| 2021-09-14 | $8.90 | $8.90 | 2,471 |
| 2021-09-13 | $9.00 | $9.00 | 3,907 |
| 2021-09-10 | $9.33 | $9.33 | 7,381 |
| 2021-09-09 | $8.72 | $8.72 | 20,666 |
| 2021-09-08 | $9.00 | $9.00 | 3,280 |
| 2021-09-07 | $9.26 | $9.26 | 9,013 |
| 2021-09-03 | $9.00 | $9.00 | 3,232 |
| 2021-09-02 | $9.00 | $9.00 | 4,756 |
| 2021-09-01 | $8.75 | $8.75 | 5,812 |
| 2021-08-31 | $9.00 | $9.00 | 2,100 |
| 2021-08-30 | $9.00 | $9.00 | 2,954 |
| 2021-08-27 | $9.10 | $9.10 | 3,963 |
| 2021-08-26 | $9.00 | $9.00 | 2,584 |
| 2021-08-25 | $8.95 | $8.95 | 3,424 |
| 2021-08-24 | $8.76 | $8.76 | 1,825 |
| 2021-08-23 | $9.05 | $9.05 | 14,403 |
| 2021-08-20 | $9.00 | $9.00 | 15,419 |
| 2021-08-19 | $8.75 | $8.75 | 1,218 |
| 2021-08-18 | $8.75 | $8.75 | 2,889 |
| 2021-08-17 | $8.75 | $8.75 | 6,608 |
| 2021-08-16 | $9.00 | $9.00 | 4,072 |
| 2021-08-13 | $9.00 | $9.00 | 1,584 |
| 2021-08-12 | $9.00 | $9.00 | 2,551 |
| 2021-08-11 | $9.15 | $9.15 | 4,053 |
| 2021-08-10 | $9.20 | $9.20 | 4,016 |
| 2021-08-09 | $8.90 | $8.90 | 2,507 |
| 2021-08-06 | $9.20 | $9.20 | 5,765 |
| 2021-08-05 | $9.30 | $9.30 | 7,002 |
| 2021-08-04 | $9.00 | $9.00 | 1,312 |
| 2021-08-03 | $8.75 | $8.75 | 4,051 |
| 2021-08-02 | $8.75 | $8.75 | 8,492 |
| 2021-07-30 | $8.75 | $8.75 | 4,956 |
| 2021-07-29 | $8.85 | $8.85 | 3,064 |
| 2021-07-28 | $8.85 | $8.85 | 3,004 |
| 2021-07-27 | $8.63 | $8.63 | 14,012 |
| 2021-07-26 | $8.74 | $8.74 | 9,947 |
| 2021-07-23 | $8.69 | $8.69 | 4,116 |
| 2021-07-22 | $8.60 | $8.60 | 4,520 |
| 2021-07-21 | $8.47 | $8.47 | 12,580 |
| 2021-07-20 | $8.30 | $8.30 | 11,278 |
| 2021-07-19 | $8.00 | $8.00 | 27,782 |
| 2021-07-16 | $8.55 | $8.55 | 15,188 |
| 2021-07-15 | $9.60 | $9.60 | 14,997 |
| 2021-07-14 | $9.85 | $9.85 | 9,326 |
| 2021-07-13 | $10.00 | $10.00 | 4,370 |
| 2021-07-12 | $10.00 | $10.00 | 3,593 |
| 2021-07-09 | $10.15 | $10.15 | 2,623 |
| 2021-07-08 | $9.80 | $9.80 | 16,367 |
| 2021-07-07 | $10.15 | $10.15 | 2,000 |
| 2021-07-06 | $10.20 | $10.20 | 13,932 |
| 2021-07-02 | $10.45 | $10.45 | 10,071 |
| 2021-07-01 | $10.40 | $10.40 | 5,098 |
| 2021-06-30 | $10.29 | $10.29 | 9,621 |
| 2021-06-29 | $10.29 | $10.29 | 10,762 |
| 2021-06-28 | $10.00 | $10.00 | 4,261 |
| 2021-06-25 | $10.15 | $10.15 | 10,116 |
| 2021-06-24 | $10.20 | $10.20 | 10,314 |
| 2021-06-23 | $10.27 | $10.27 | 9,607 |
| 2021-06-22 | $10.10 | $10.10 | 20,098 |
| 2021-06-21 | $10.20 | $10.20 | 25,414 |
| 2021-06-18 | $10.35 | $10.35 | 7,613 |
| 2021-06-17 | $10.25 | $10.25 | 11,571 |
| 2021-06-16 | $10.35 | $10.35 | 19,817 |
| 2021-06-15 | $10.00 | $10.00 | 7,157 |
| 2021-06-14 | $10.00 | $10.00 | 14,736 |
| 2021-06-11 | $10.15 | $10.15 | 6,506 |
| 2021-06-10 | $10.16 | $10.16 | 25,335 |
| 2021-06-09 | $10.25 | $10.25 | 6,925 |
| 2021-06-08 | $10.15 | $10.15 | 8,097 |
| 2021-06-07 | $10.38 | $10.38 | 22,097 |
| 2021-06-04 | $10.40 | $10.40 | 22,725 |
| 2021-06-03 | $9.95 | $9.95 | 18,022 |
| 2021-06-02 | $9.25 | $9.25 | 19,153 |
| 2021-06-01 | $9.00 | $9.00 | 7,954 |
| 2021-05-28 | $8.87 | $8.87 | 12,050 |
| 2021-05-27 | $8.70 | $8.70 | 24,747 |
| 2021-05-26 | $8.50 | $8.50 | 10,637 |
| 2021-05-25 | $8.48 | $8.48 | 17,956 |
| 2021-05-24 | $8.48 | $8.48 | 6,047 |
| 2021-05-21 | $8.48 | $8.48 | 22,120 |
| 2021-05-20 | $8.16 | $8.16 | 7,693 |
| 2021-05-19 | $8.14 | $8.14 | 1,810 |
| 2021-05-18 | $8.17 | $8.17 | 5,752 |
| 2021-05-17 | $8.20 | $8.20 | 3,417 |
| 2021-05-14 | $8.00 | $8.00 | 19,302 |
| 2021-05-13 | $8.00 | $8.00 | 13,188 |
| 2021-05-12 | $8.00 | $8.00 | 12,254 |
| 2021-05-11 | $8.10 | $8.10 | 17,813 |
| 2021-05-10 | $8.35 | $8.35 | 13,349 |
| 2021-05-07 | $8.35 | $8.35 | 12,547 |
| 2021-05-06 | $7.62 | $7.62 | 11,645 |
| 2021-05-05 | $7.82 | $7.82 | 24,593 |
| 2021-05-04 | $8.20 | $8.20 | 8,847 |
| 2021-05-03 | $8.45 | $8.45 | 7,775 |
| 2021-04-30 | $8.68 | $8.68 | 3,539 |
| 2021-04-29 | $8.70 | $8.70 | 9,019 |
| 2021-04-28 | $8.75 | $8.75 | 19,928 |
| 2021-04-27 | $8.85 | $8.85 | 19,338 |
| 2021-04-26 | $8.65 | $8.65 | 23,337 |
| 2021-04-23 | $8.89 | $8.89 | 18,961 |
| 2021-04-22 | $8.79 | $8.79 | 49,129 |
| 2021-04-21 | $7.90 | $7.90 | 20,915 |
| 2021-04-20 | $8.00 | $8.00 | 11,998 |
| 2021-04-19 | $8.24 | $8.24 | 25,837 |
| 2021-04-16 | $7.75 | $7.75 | 33,613 |
| 2021-04-15 | $8.20 | $8.20 | 18,580 |
| 2021-04-14 | $8.21 | $8.21 | 12,963 |
| 2021-04-13 | $7.95 | $7.95 | 23,867 |
| 2021-04-12 | $8.27 | $8.27 | 50,290 |
| 2021-04-09 | $8.30 | $8.30 | 56,863 |
| 2021-04-08 | $7.73 | $7.73 | 38,322 |
| 2021-04-07 | $7.22 | $7.22 | 45,017 |
| 2021-04-06 | $7.12 | $7.12 | 66,029 |
| 2021-04-05 | $6.80 | $6.80 | 139,831 |
| 2021-04-01 | $6.56 | $6.56 | 468,341 |
| 2021-03-31 | $4.75 | $4.75 | 19,677 |
| 2021-03-30 | $4.75 | $4.75 | 3,442 |
| 2021-03-29 | $4.85 | $4.85 | 8,254 |
| 2021-03-26 | $4.88 | $4.88 | 8,400 |
| 2021-03-25 | $4.70 | $4.70 | 13,828 |
| 2021-03-24 | $4.65 | $4.65 | 11,194 |
| 2021-03-23 | $4.99 | $4.99 | 15,146 |
| 2021-03-22 | $5.06 | $5.06 | 12,231 |
| 2021-03-19 | $5.25 | $5.25 | 6,679 |
| 2021-03-18 | $5.15 | $5.15 | 20,367 |
| 2021-03-17 | $5.27 | $5.27 | 32,269 |
| 2021-03-16 | $5.10 | $5.10 | 35,165 |
| 2021-03-15 | $5.01 | $5.01 | 14,191 |
| 2021-03-12 | $4.64 | $4.64 | 15,082 |
| 2021-03-11 | $5.10 | $5.10 | 78,448 |
| 2021-03-10 | $5.00 | $5.00 | 88,096 |
| 2021-03-09 | $4.64 | $4.64 | 18,350 |
| 2021-03-08 | $4.25 | $4.25 | 36,787 |
| 2021-03-05 | $4.06 | $4.06 | 47,670 |
| 2021-03-04 | $4.35 | $4.35 | 87,244 |
| 2021-03-03 | $4.70 | $4.70 | 53,419 |
| 2021-03-02 | $4.37 | $4.37 | 405,963 |
| 2021-03-01 | $3.04 | $3.04 | 104,135 |
| 2021-02-26 | $3.00 | $3.00 | 380,743 |
| 2021-02-25 | $3.25 | $3.25 | 186,398 |
| 2021-02-24 | $3.92 | $3.92 | 120,618 |
| 2021-02-23 | $3.90 | $3.90 | 179,261 |
| 2021-02-22 | $4.23 | $4.23 | 103,584 |
| 2021-02-19 | $4.30 | $4.30 | 200,924 |
| 2021-02-18 | $4.06 | $4.06 | 379,297 |
| 2021-02-17 | $4.44 | $4.44 | 1,264,567 |
| 2021-02-16 | $5.84 | $5.84 | 80,230 |
| 2021-02-12 | $5.77 | $5.77 | 89,676 |
| 2021-02-11 | $5.61 | $5.61 | 226,856 |
| 2021-02-10 | $5.44 | $5.44 | 165,139 |
| 2021-02-09 | $5.70 | $5.70 | 295,243 |
| 2021-02-08 | $5.29 | $5.29 | 264,170 |
| 2021-02-05 | $4.85 | $4.85 | 177,453 |
| 2021-02-04 | $5.06 | $5.06 | 267,048 |
| 2021-02-03 | $5.05 | $5.05 | 375,055 |
| 2021-02-02 | $4.22 | $4.22 | 289,539 |
| 2021-02-01 | $4.34 | $4.34 | 217,189 |
| 2021-01-29 | $4.02 | $4.02 | 134,610 |
| 2021-01-28 | $4.24 | $4.24 | 1,893,236 |
| 2021-01-27 | $4.17 | $4.17 | 129,687 |
| 2021-01-26 | $4.43 | $4.43 | 130,957 |
| 2021-01-25 | $4.30 | $4.30 | 121,748 |
| 2021-01-22 | $4.03 | $4.03 | 75,382 |
| 2021-01-21 | $4.19 | $4.19 | 91,564 |
| 2021-01-20 | $4.35 | $4.35 | 377,809 |
| 2021-01-19 | $4.58 | $4.58 | 200,199 |
| 2021-01-15 | $4.10 | $4.10 | 96,050 |
| 2021-01-14 | $4.03 | $4.03 | 68,074 |
| 2021-01-13 | $3.94 | $3.94 | 60,982 |
| 2021-01-12 | $3.88 | $3.88 | 68,225 |
| 2021-01-11 | $3.88 | $3.88 | 116,860 |
| 2021-01-08 | $3.88 | $3.88 | 140,604 |
| 2021-01-07 | $4.20 | $4.20 | 391,319 |
| 2021-01-06 | $3.70 | $3.70 | 450,773 |
| 2021-01-05 | $3.48 | $3.48 | 100,438 |
| 2021-01-04 | $3.31 | $3.31 | 128,396 |