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
- 2019-09-04 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 | $6.15 | $6.15 | 2,676 |
| 2021-12-30 | $5.84 | $5.84 | 0 |
| 2021-12-29 | $5.84 | $5.84 | 1,450 |
| 2021-12-28 | $6.46 | $6.46 | 0 |
| 2021-12-27 | $6.46 | $6.46 | 0 |
| 2021-12-23 | $6.46 | $6.46 | 0 |
| 2021-12-22 | $6.46 | $6.46 | 2,901 |
| 2021-12-21 | $6.69 | $6.69 | 0 |
| 2021-12-20 | $6.69 | $6.69 | 0 |
| 2021-12-17 | $6.69 | $6.69 | 15,022 |
| 2021-12-16 | $7.25 | $7.25 | 0 |
| 2021-12-15 | $7.25 | $7.25 | 143 |
| 2021-12-14 | $8.24 | $8.24 | 0 |
| 2021-12-13 | $8.24 | $8.24 | 157,662 |
| 2021-12-10 | $8.48 | $8.48 | 231,000 |
| 2021-12-09 | $8.25 | $8.25 | 0 |
| 2021-12-08 | $8.25 | $8.25 | 0 |
| 2021-12-07 | $8.25 | $8.25 | 0 |
| 2021-12-06 | $8.25 | $8.25 | 0 |
| 2021-12-03 | $8.25 | $8.25 | 4,322 |
| 2021-12-02 | $8.62 | $8.62 | 244 |
| 2021-12-01 | $9.34 | $9.34 | 0 |
| 2021-11-30 | $9.34 | $9.34 | 0 |
| 2021-11-29 | $9.34 | $9.34 | 1,162 |
| 2021-11-26 | $9.59 | $9.59 | 0 |
| 2021-11-24 | $9.59 | $9.59 | 325 |
| 2021-11-23 | $10.16 | $10.16 | 0 |
| 2021-11-22 | $10.16 | $10.16 | 0 |
| 2021-11-19 | $10.16 | $10.16 | 0 |
| 2021-11-18 | $10.16 | $10.16 | 0 |
| 2021-11-17 | $10.16 | $10.16 | 0 |
| 2021-11-16 | $10.16 | $10.16 | 244 |
| 2021-11-15 | $9.97 | $9.97 | 237 |
| 2021-11-12 | $9.97 | $9.97 | 0 |
| 2021-11-11 | $9.97 | $9.97 | 10,541 |
| 2021-11-10 | $10.24 | $10.24 | 346 |
| 2021-11-09 | $9.00 | $9.00 | 0 |
| 2021-11-08 | $9.00 | $9.00 | 0 |
| 2021-11-05 | $9.00 | $9.00 | 0 |
| 2021-11-04 | $9.00 | $9.00 | 0 |
| 2021-11-03 | $9.00 | $9.00 | 0 |
| 2021-11-02 | $9.00 | $9.00 | 119 |
| 2021-11-01 | $9.18 | $9.18 | 0 |
| 2021-10-29 | $9.18 | $9.18 | 0 |
| 2021-10-28 | $9.18 | $9.18 | 0 |
| 2021-10-27 | $9.18 | $9.18 | 1,140 |
| 2021-10-26 | $9.46 | $9.46 | 0 |
| 2021-10-25 | $9.46 | $9.46 | 100 |
| 2021-10-22 | $10.00 | $10.00 | 0 |
| 2021-10-21 | $10.00 | $10.00 | 625 |
| 2021-10-20 | $10.00 | $10.00 | 397 |
| 2021-10-19 | $9.59 | $9.59 | 0 |
| 2021-10-18 | $9.59 | $9.59 | 113 |
| 2021-10-15 | $9.95 | $9.95 | 0 |
| 2021-10-14 | $9.95 | $9.95 | 130 |
| 2021-10-13 | $9.17 | $9.17 | 0 |
| 2021-10-12 | $9.17 | $9.17 | 0 |
| 2021-10-11 | $9.17 | $9.17 | 0 |
| 2021-10-08 | $9.17 | $9.17 | 100 |
| 2021-10-07 | $9.56 | $9.56 | 0 |
| 2021-10-06 | $9.56 | $9.56 | 0 |
| 2021-10-05 | $9.56 | $9.56 | 50,135 |
| 2021-10-04 | $9.50 | $9.50 | 200 |
| 2021-10-01 | $10.00 | $10.00 | 0 |
| 2021-09-30 | $10.00 | $10.00 | 0 |
| 2021-09-29 | $10.00 | $10.00 | 0 |
| 2021-09-28 | $10.00 | $10.00 | 0 |
| 2021-09-27 | $10.00 | $10.00 | 0 |
| 2021-09-24 | $10.00 | $10.00 | 0 |
| 2021-09-23 | $10.00 | $10.00 | 0 |
| 2021-09-22 | $10.00 | $10.00 | 0 |
| 2021-09-21 | $10.00 | $10.00 | 364 |
| 2021-09-20 | $8.00 | $8.00 | 0 |
| 2021-09-17 | $8.00 | $8.00 | 828 |
| 2021-09-16 | $8.00 | $8.00 | 0 |
| 2021-09-15 | $8.00 | $8.00 | 0 |
| 2021-09-14 | $8.00 | $8.00 | 0 |
| 2021-09-13 | $8.00 | $8.00 | 0 |
| 2021-09-10 | $8.00 | $8.00 | 426 |
| 2021-09-09 | $6.00 | $6.00 | 1,014 |
| 2021-09-08 | $10.00 | $10.00 | 1,000 |
| 2021-09-07 | $10.50 | $10.50 | 0 |
| 2021-09-03 | $10.50 | $10.50 | 0 |
| 2021-09-02 | $10.50 | $10.50 | 0 |
| 2021-09-01 | $10.50 | $10.50 | 0 |
| 2021-08-31 | $10.50 | $10.50 | 0 |
| 2021-08-30 | $10.50 | $10.50 | 0 |
| 2021-08-27 | $10.50 | $10.50 | 0 |
| 2021-08-26 | $10.50 | $10.50 | 0 |
| 2021-08-25 | $10.50 | $10.50 | 0 |
| 2021-08-24 | $10.50 | $10.50 | 0 |
| 2021-08-23 | $10.50 | $10.50 | 0 |
| 2021-08-20 | $10.50 | $10.50 | 100 |
| 2021-08-19 | $10.50 | $10.50 | 0 |
| 2021-08-18 | $10.50 | $10.50 | 0 |
| 2021-08-17 | $10.50 | $10.50 | 0 |
| 2021-08-16 | $10.50 | $10.50 | 0 |
| 2021-08-13 | $10.50 | $10.50 | 0 |
| 2021-08-12 | $10.50 | $10.50 | 0 |
| 2021-08-11 | $10.50 | $10.50 | 0 |
| 2021-08-10 | $10.50 | $10.50 | 0 |
| 2021-08-09 | $10.50 | $10.50 | 100 |
| 2021-08-06 | $11.90 | $11.90 | 0 |
| 2021-08-05 | $11.90 | $11.90 | 0 |
| 2021-08-04 | $11.90 | $11.90 | 0 |
| 2021-08-03 | $11.90 | $11.90 | 0 |
| 2021-08-02 | $11.90 | $11.90 | 0 |
| 2021-07-30 | $11.90 | $11.90 | 0 |
| 2021-07-29 | $11.90 | $11.90 | 0 |
| 2021-07-28 | $11.90 | $11.90 | 0 |
| 2021-07-27 | $11.90 | $11.90 | 0 |
| 2021-07-26 | $11.90 | $11.90 | 0 |
| 2021-07-23 | $11.90 | $11.90 | 0 |
| 2021-07-22 | $11.90 | $11.90 | 0 |
| 2021-07-21 | $11.90 | $11.90 | 0 |
| 2021-07-20 | $11.90 | $11.90 | 0 |
| 2021-07-19 | $11.90 | $11.90 | 0 |
| 2021-07-16 | $11.90 | $11.90 | 0 |
| 2021-07-15 | $11.90 | $11.90 | 0 |
| 2021-07-14 | $11.90 | $11.90 | 0 |
| 2021-07-13 | $11.90 | $11.90 | 0 |
| 2021-07-12 | $11.90 | $11.90 | 0 |
| 2021-07-09 | $11.90 | $11.90 | 0 |
| 2021-07-08 | $11.90 | $11.90 | 0 |
| 2021-07-07 | $11.90 | $11.90 | 0 |
| 2021-07-06 | $11.90 | $11.90 | 0 |
| 2021-07-02 | $11.90 | $11.90 | 0 |
| 2021-07-01 | $11.90 | $11.90 | 0 |
| 2021-06-30 | $11.90 | $11.90 | 0 |
| 2021-06-29 | $11.90 | $11.90 | 0 |
| 2021-06-28 | $11.90 | $11.90 | 200 |
| 2021-06-25 | $10.50 | $10.50 | 0 |
| 2021-06-24 | $10.50 | $10.50 | 0 |
| 2021-06-23 | $10.50 | $10.50 | 0 |
| 2021-06-22 | $10.50 | $10.50 | 3,001 |
| 2021-06-21 | $11.45 | $11.45 | 0 |
| 2021-06-18 | $11.45 | $11.45 | 0 |
| 2021-06-17 | $11.45 | $11.45 | 0 |
| 2021-06-16 | $11.45 | $11.45 | 100 |
| 2021-06-15 | $11.11 | $11.11 | 0 |
| 2021-06-14 | $11.11 | $11.11 | 0 |
| 2021-06-11 | $11.11 | $11.11 | 0 |
| 2021-06-10 | $11.11 | $11.11 | 5,000 |
| 2021-06-09 | $11.20 | $11.20 | 0 |
| 2021-06-08 | $11.20 | $11.20 | 501 |
| 2021-06-07 | $11.40 | $11.40 | 3,785 |
| 2021-06-04 | $12.00 | $12.00 | 0 |
| 2021-06-03 | $12.00 | $12.00 | 0 |
| 2021-06-02 | $12.00 | $12.00 | 0 |
| 2021-06-01 | $12.00 | $12.00 | 0 |
| 2021-05-28 | $12.00 | $12.00 | 0 |
| 2021-05-27 | $12.00 | $12.00 | 300 |
| 2021-05-26 | $13.00 | $13.00 | 0 |
| 2021-05-25 | $13.00 | $13.00 | 0 |
| 2021-05-24 | $13.00 | $13.00 | 0 |
| 2021-05-21 | $13.00 | $13.00 | 0 |
| 2021-05-20 | $13.00 | $13.00 | 0 |
| 2021-05-19 | $13.00 | $13.00 | 0 |
| 2021-05-18 | $13.00 | $13.00 | 0 |
| 2021-05-17 | $13.00 | $13.00 | 0 |
| 2021-05-14 | $13.00 | $13.00 | 0 |
| 2021-05-13 | $13.00 | $13.00 | 0 |
| 2021-05-12 | $13.00 | $13.00 | 0 |
| 2021-05-11 | $13.00 | $13.00 | 0 |
| 2021-05-10 | $13.00 | $13.00 | 0 |
| 2021-05-07 | $13.00 | $13.00 | 0 |
| 2021-05-06 | $13.00 | $13.00 | 0 |
| 2021-05-05 | $13.00 | $13.00 | 0 |
| 2021-05-04 | $13.00 | $13.00 | 0 |
| 2021-05-03 | $13.00 | $13.00 | 0 |
| 2021-04-30 | $13.00 | $13.00 | 0 |
| 2021-04-29 | $13.00 | $13.00 | 0 |
| 2021-04-28 | $13.00 | $13.00 | 0 |
| 2021-04-27 | $13.00 | $13.00 | 0 |
| 2021-04-26 | $13.00 | $13.00 | 0 |
| 2021-04-23 | $13.00 | $13.00 | 0 |
| 2021-04-22 | $13.00 | $13.00 | 0 |
| 2021-04-21 | $13.00 | $13.00 | 0 |
| 2021-04-20 | $13.00 | $13.00 | 0 |
| 2021-04-19 | $13.00 | $13.00 | 0 |
| 2021-04-16 | $13.00 | $13.00 | 0 |
| 2021-04-15 | $13.00 | $13.00 | 0 |
| 2021-04-14 | $13.00 | $13.00 | 0 |
| 2021-04-13 | $13.00 | $13.00 | 0 |
| 2021-04-12 | $13.00 | $13.00 | 0 |
| 2021-04-09 | $13.00 | $13.00 | 0 |
| 2021-04-08 | $13.00 | $13.00 | 0 |
| 2021-04-07 | $13.00 | $13.00 | 12,630 |
| 2021-04-06 | $13.00 | $13.00 | 110 |
| 2021-04-05 | $9.15 | $9.15 | 0 |
| 2021-04-01 | $9.15 | $9.15 | 0 |
| 2021-03-31 | $9.15 | $9.15 | 0 |
| 2021-03-30 | $9.15 | $9.15 | 0 |
| 2021-03-29 | $9.15 | $9.15 | 0 |
| 2021-03-26 | $9.15 | $9.15 | 0 |
| 2021-03-25 | $9.15 | $9.15 | 0 |
| 2021-03-24 | $9.15 | $9.15 | 0 |
| 2021-03-23 | $9.15 | $9.15 | 773 |
| 2021-03-22 | $9.75 | $9.75 | 5,316 |
| 2021-03-19 | $9.99 | $9.99 | 0 |
| 2021-03-18 | $9.99 | $9.99 | 1,000 |
| 2021-03-17 | $10.00 | $10.00 | 0 |
| 2021-03-16 | $10.00 | $10.00 | 100 |
| 2021-03-15 | $10.00 | $10.00 | 0 |
| 2021-03-12 | $10.00 | $10.00 | 0 |
| 2021-03-11 | $10.00 | $10.00 | 0 |
| 2021-03-10 | $10.00 | $10.00 | 0 |
| 2021-03-09 | $10.00 | $10.00 | 0 |
| 2021-03-08 | $10.00 | $10.00 | 0 |
| 2021-03-05 | $10.00 | $10.00 | 500 |
| 2021-03-04 | $10.50 | $10.50 | 969 |
| 2021-03-03 | $11.79 | $11.79 | 0 |
| 2021-03-02 | $11.79 | $11.79 | 0 |
| 2021-03-01 | $11.79 | $11.79 | 0 |
| 2021-02-26 | $11.79 | $11.79 | 0 |
| 2021-02-25 | $11.79 | $11.79 | 0 |
| 2021-02-24 | $11.79 | $11.79 | 0 |
| 2021-02-23 | $11.79 | $11.79 | 0 |
| 2021-02-22 | $11.79 | $11.79 | 0 |
| 2021-02-19 | $11.79 | $11.79 | 0 |
| 2021-02-18 | $11.79 | $11.79 | 0 |
| 2021-02-17 | $11.79 | $11.79 | 0 |
| 2021-02-16 | $11.79 | $11.79 | 0 |
| 2021-02-12 | $11.79 | $11.79 | 331 |
| 2021-02-11 | $13.10 | $13.10 | 0 |
| 2021-02-10 | $13.10 | $13.10 | 125 |
| 2021-02-09 | $13.00 | $13.00 | 110 |
| 2021-02-08 | $13.00 | $13.00 | 0 |
| 2021-02-05 | $13.00 | $13.00 | 0 |
| 2021-02-04 | $13.00 | $13.00 | 0 |
| 2021-02-03 | $13.00 | $13.00 | 0 |
| 2021-02-02 | $13.00 | $13.00 | 20,490 |
| 2021-02-01 | $13.00 | $13.00 | 0 |
| 2021-01-29 | $13.00 | $13.00 | 0 |
| 2021-01-28 | $13.00 | $13.00 | 0 |
| 2021-01-27 | $13.00 | $13.00 | 0 |
| 2021-01-26 | $13.00 | $13.00 | 0 |
| 2021-01-25 | $13.00 | $13.00 | 141 |
| 2021-01-22 | $13.50 | $13.50 | 0 |
| 2021-01-21 | $13.50 | $13.50 | 0 |
| 2021-01-20 | $13.50 | $13.50 | 840 |
| 2021-01-19 | $10.50 | $10.50 | 0 |
| 2021-01-15 | $10.50 | $10.50 | 0 |
| 2021-01-14 | $10.50 | $10.50 | 0 |
| 2021-01-13 | $10.50 | $10.50 | 0 |
| 2021-01-12 | $10.50 | $10.50 | 0 |
| 2021-01-11 | $10.50 | $10.50 | 0 |
| 2021-01-08 | $10.50 | $10.50 | 0 |
| 2021-01-07 | $10.50 | $10.50 | 0 |
| 2021-01-06 | $10.50 | $10.50 | 0 |
| 2021-01-05 | $10.50 | $10.50 | 24,802 |
| 2021-01-04 | $10.25 | $10.25 | 0 |