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
- 2012-08-28 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 | $9.50 | $12.90 | 0 |
| 2021-12-30 | $9.50 | $12.90 | 0 |
| 2021-12-29 | $9.50 | $12.90 | 0 |
| 2021-12-28 | $9.50 | $12.90 | 0 |
| 2021-12-27 | $9.50 | $12.90 | 0 |
| 2021-12-23 | $9.50 | $12.90 | 2,000 |
| 2021-12-22 | $9.46 | $12.85 | 1,100 |
| 2021-12-21 | $9.27 | $12.59 | 0 |
| 2021-12-20 | $9.27 | $12.59 | 300 |
| 2021-12-17 | $9.45 | $12.83 | 0 |
| 2021-12-16 | $9.45 | $12.83 | 200 |
| 2021-12-15 | $9.20 | $12.50 | 0 |
| 2021-12-14 | $9.20 | $12.50 | 500 |
| 2021-12-13 | $9.52 | $12.93 | 0 |
| 2021-12-10 | $9.52 | $12.93 | 0 |
| 2021-12-09 | $9.52 | $12.93 | 0 |
| 2021-12-08 | $9.52 | $12.93 | 1,300 |
| 2021-12-07 | $9.50 | $12.90 | 600 |
| 2021-12-06 | $9.25 | $12.56 | 0 |
| 2021-12-03 | $9.25 | $12.56 | 0 |
| 2021-12-02 | $9.25 | $12.56 | 0 |
| 2021-12-01 | $9.25 | $12.56 | 0 |
| 2021-11-30 | $9.25 | $12.56 | 0 |
| 2021-11-29 | $9.25 | $12.56 | 0 |
| 2021-11-26 | $9.25 | $12.56 | 0 |
| 2021-11-24 | $9.25 | $12.56 | 0 |
| 2021-11-23 | $9.25 | $12.56 | 0 |
| 2021-11-22 | $9.25 | $12.56 | 0 |
| 2021-11-19 | $9.25 | $12.56 | 900 |
| 2021-11-18 | $8.86 | $12.03 | 200 |
| 2021-11-17 | $8.83 | $11.99 | 2,300 |
| 2021-11-16 | $9.06 | $12.30 | 0 |
| 2021-11-15 | $9.06 | $12.30 | 3,400 |
| 2021-11-12 | $8.40 | $11.41 | 0 |
| 2021-11-11 | $8.40 | $11.41 | 0 |
| 2021-11-10 | $8.40 | $11.41 | 0 |
| 2021-11-09 | $8.40 | $11.41 | 0 |
| 2021-11-08 | $8.40 | $11.41 | 0 |
| 2021-11-05 | $8.40 | $11.41 | 0 |
| 2021-11-04 | $8.40 | $11.41 | 0 |
| 2021-11-03 | $8.40 | $11.41 | 0 |
| 2021-11-02 | $8.40 | $11.41 | 0 |
| 2021-11-01 | $8.40 | $11.41 | 0 |
| 2021-10-29 | $8.40 | $11.41 | 0 |
| 2021-10-28 | $8.40 | $11.41 | 0 |
| 2021-10-27 | $8.40 | $11.41 | 200 |
| 2021-10-26 | $8.25 | $11.21 | 0 |
| 2021-10-25 | $8.25 | $11.21 | 0 |
| 2021-10-22 | $8.25 | $11.21 | 1,000 |
| 2021-10-21 | $8.28 | $11.24 | 3,800 |
| 2021-10-20 | $8.41 | $11.42 | 0 |
| 2021-10-19 | $8.41 | $11.42 | 5,200 |
| 2021-10-18 | $8.50 | $11.54 | 200 |
| 2021-10-15 | $8.38 | $11.38 | 1,000 |
| 2021-10-14 | $8.38 | $11.38 | 0 |
| 2021-10-13 | $8.38 | $11.38 | 4,000 |
| 2021-10-12 | $8.04 | $10.92 | 0 |
| 2021-10-11 | $8.04 | $10.92 | 0 |
| 2021-10-08 | $8.04 | $10.92 | 0 |
| 2021-10-07 | $8.04 | $10.92 | 0 |
| 2021-10-06 | $8.04 | $10.92 | 0 |
| 2021-10-05 | $8.04 | $10.92 | 1,400 |
| 2021-10-04 | $8.05 | $10.93 | 0 |
| 2021-10-01 | $8.05 | $10.93 | 0 |
| 2021-09-30 | $8.05 | $10.93 | 0 |
| 2021-09-29 | $8.05 | $10.93 | 10,000 |
| 2021-09-28 | $8.30 | $11.06 | 232,700 |
| 2021-09-27 | $8.30 | $11.06 | 100 |
| 2021-09-24 | $8.17 | $10.88 | 200 |
| 2021-09-23 | $7.95 | $10.60 | 1,600 |
| 2021-09-22 | $8.30 | $11.06 | 0 |
| 2021-09-21 | $8.30 | $11.06 | 16,300 |
| 2021-09-20 | $8.38 | $11.17 | 3,200 |
| 2021-09-17 | $8.50 | $11.33 | 800 |
| 2021-09-16 | $8.50 | $11.33 | 0 |
| 2021-09-15 | $8.50 | $11.33 | 0 |
| 2021-09-14 | $8.50 | $11.33 | 0 |
| 2021-09-13 | $8.50 | $11.33 | 200 |
| 2021-09-10 | $8.40 | $11.20 | 0 |
| 2021-09-09 | $8.40 | $11.20 | 0 |
| 2021-09-08 | $8.40 | $11.20 | 1,000 |
| 2021-09-07 | $8.37 | $11.15 | 600 |
| 2021-09-03 | $7.98 | $10.64 | 600 |
| 2021-09-02 | $7.95 | $10.60 | 0 |
| 2021-09-01 | $7.95 | $10.60 | 0 |
| 2021-08-31 | $7.95 | $10.60 | 100 |
| 2021-08-30 | $7.74 | $10.32 | 300 |
| 2021-08-27 | $7.64 | $10.18 | 300 |
| 2021-08-26 | $7.80 | $10.39 | 1,000 |
| 2021-08-25 | $7.86 | $10.48 | 0 |
| 2021-08-24 | $7.86 | $10.48 | 1,700 |
| 2021-08-23 | $8.24 | $10.98 | 0 |
| 2021-08-20 | $8.24 | $10.98 | 0 |
| 2021-08-19 | $8.24 | $10.98 | 0 |
| 2021-08-18 | $8.24 | $10.98 | 100 |
| 2021-08-17 | $8.37 | $11.16 | 0 |
| 2021-08-16 | $8.37 | $11.16 | 400 |
| 2021-08-13 | $8.00 | $10.66 | 0 |
| 2021-08-12 | $8.00 | $10.66 | 0 |
| 2021-08-11 | $8.00 | $10.66 | 0 |
| 2021-08-10 | $8.00 | $10.66 | 1,700 |
| 2021-08-09 | $8.38 | $11.17 | 0 |
| 2021-08-06 | $8.38 | $11.17 | 8,300 |
| 2021-08-05 | $8.38 | $11.17 | 2,800 |
| 2021-08-04 | $8.50 | $11.33 | 300 |
| 2021-08-03 | $9.10 | $12.13 | 1,000 |
| 2021-08-02 | $8.44 | $11.25 | 800 |
| 2021-07-30 | $8.73 | $11.63 | 0 |
| 2021-07-29 | $8.73 | $11.63 | 23,300 |
| 2021-07-28 | $8.78 | $11.70 | 500 |
| 2021-07-27 | $8.72 | $11.62 | 600 |
| 2021-07-26 | $8.54 | $11.38 | 8,200 |
| 2021-07-23 | $8.45 | $11.26 | 1,100 |
| 2021-07-22 | $8.59 | $11.44 | 900 |
| 2021-07-21 | $8.47 | $11.29 | 200 |
| 2021-07-20 | $8.45 | $11.26 | 100 |
| 2021-07-19 | $8.45 | $11.26 | 1,400 |
| 2021-07-16 | $8.72 | $11.62 | 0 |
| 2021-07-15 | $8.72 | $11.62 | 1,700 |
| 2021-07-14 | $8.60 | $11.46 | 100 |
| 2021-07-13 | $8.69 | $11.58 | 0 |
| 2021-07-12 | $8.69 | $11.58 | 0 |
| 2021-07-09 | $8.69 | $11.58 | 0 |
| 2021-07-08 | $8.69 | $11.58 | 100 |
| 2021-07-07 | $8.69 | $11.58 | 0 |
| 2021-07-06 | $8.69 | $11.58 | 100 |
| 2021-07-02 | $8.75 | $11.66 | 0 |
| 2021-07-01 | $8.75 | $11.66 | 0 |
| 2021-06-30 | $8.75 | $11.66 | 0 |
| 2021-06-29 | $8.75 | $11.66 | 200 |
| 2021-06-28 | $8.86 | $11.81 | 10,600 |
| 2021-06-25 | $8.93 | $11.90 | 6,100 |
| 2021-06-24 | $8.82 | $11.75 | 0 |
| 2021-06-23 | $8.82 | $11.75 | 0 |
| 2021-06-22 | $8.82 | $11.75 | 500 |
| 2021-06-21 | $8.54 | $11.38 | 1,800 |
| 2021-06-18 | $8.88 | $11.84 | 100 |
| 2021-06-17 | $9.10 | $12.13 | 200 |
| 2021-06-16 | $9.12 | $12.16 | 75,700 |
| 2021-06-15 | $9.12 | $12.16 | 0 |
| 2021-06-14 | $9.12 | $12.16 | 0 |
| 2021-06-11 | $9.12 | $12.16 | 100 |
| 2021-06-10 | $9.16 | $12.21 | 100 |
| 2021-06-09 | $9.12 | $12.16 | 400 |
| 2021-06-08 | $9.15 | $12.20 | 0 |
| 2021-06-07 | $9.15 | $12.20 | 1,500 |
| 2021-06-04 | $8.92 | $11.89 | 0 |
| 2021-06-03 | $8.92 | $11.89 | 0 |
| 2021-06-02 | $8.92 | $11.89 | 1,700 |
| 2021-06-01 | $8.90 | $11.86 | 0 |
| 2021-05-28 | $8.90 | $11.86 | 200 |
| 2021-05-27 | $8.49 | $11.32 | 0 |
| 2021-05-26 | $8.49 | $11.32 | 0 |
| 2021-05-25 | $8.49 | $11.32 | 0 |
| 2021-05-24 | $8.49 | $11.32 | 400 |
| 2021-05-21 | $8.31 | $11.08 | 0 |
| 2021-05-20 | $8.31 | $11.08 | 1,000 |
| 2021-05-19 | $8.50 | $11.33 | 200 |
| 2021-05-18 | $8.50 | $11.33 | 0 |
| 2021-05-17 | $8.50 | $11.33 | 13,000 |
| 2021-05-14 | $8.43 | $11.24 | 0 |
| 2021-05-13 | $8.43 | $11.24 | 400 |
| 2021-05-12 | $8.43 | $11.24 | 1,800 |
| 2021-05-11 | $8.90 | $11.86 | 0 |
| 2021-05-10 | $8.90 | $11.86 | 0 |
| 2021-05-07 | $8.90 | $11.86 | 400 |
| 2021-05-06 | $8.30 | $11.06 | 0 |
| 2021-05-05 | $8.30 | $11.06 | 0 |
| 2021-05-04 | $8.30 | $11.06 | 0 |
| 2021-05-03 | $8.30 | $11.06 | 100 |
| 2021-04-30 | $8.34 | $11.12 | 700 |
| 2021-04-29 | $8.16 | $10.87 | 1,000 |
| 2021-04-28 | $8.23 | $10.96 | 1,000 |
| 2021-04-27 | $8.25 | $10.99 | 0 |
| 2021-04-26 | $8.25 | $10.99 | 0 |
| 2021-04-23 | $8.25 | $10.99 | 100 |
| 2021-04-22 | $8.25 | $10.99 | 100 |
| 2021-04-21 | $8.19 | $10.92 | 2,200 |
| 2021-04-20 | $8.26 | $11.01 | 400 |
| 2021-04-19 | $8.47 | $11.29 | 0 |
| 2021-04-16 | $8.47 | $11.29 | 0 |
| 2021-04-15 | $8.47 | $11.29 | 200 |
| 2021-04-14 | $8.20 | $10.93 | 0 |
| 2021-04-13 | $8.20 | $10.93 | 0 |
| 2021-04-12 | $8.20 | $10.93 | 0 |
| 2021-04-09 | $8.20 | $10.93 | 2,300 |
| 2021-04-08 | $8.23 | $10.97 | 100 |
| 2021-04-07 | $8.38 | $11.16 | 1,100 |
| 2021-04-06 | $8.53 | $11.37 | 0 |
| 2021-04-05 | $8.53 | $11.37 | 400 |
| 2021-04-01 | $8.31 | $11.07 | 13,100 |
| 2021-03-31 | $8.16 | $10.88 | 500 |
| 2021-03-30 | $8.45 | $11.26 | 400 |
| 2021-03-29 | $8.62 | $11.28 | 200 |
| 2021-03-26 | $8.60 | $11.26 | 500 |
| 2021-03-25 | $8.38 | $10.97 | 0 |
| 2021-03-24 | $8.38 | $10.97 | 100 |
| 2021-03-23 | $8.62 | $11.28 | 700 |
| 2021-03-22 | $8.85 | $11.58 | 1,000 |
| 2021-03-19 | $8.40 | $11.00 | 200 |
| 2021-03-18 | $8.33 | $10.90 | 100 |
| 2021-03-17 | $8.33 | $10.90 | 1,300 |
| 2021-03-16 | $8.57 | $11.21 | 1,000 |
| 2021-03-15 | $8.29 | $10.85 | 6,700 |
| 2021-03-12 | $8.11 | $10.62 | 10,000 |
| 2021-03-11 | $7.75 | $10.14 | 0 |
| 2021-03-10 | $7.75 | $10.14 | 0 |
| 2021-03-09 | $7.75 | $10.14 | 0 |
| 2021-03-08 | $7.75 | $10.14 | 100 |
| 2021-03-05 | $7.66 | $10.03 | 300 |
| 2021-03-04 | $7.66 | $10.03 | 200 |
| 2021-03-03 | $7.70 | $10.08 | 2,500 |
| 2021-03-02 | $7.55 | $9.88 | 400 |
| 2021-03-01 | $7.55 | $9.88 | 2,200 |
| 2021-02-26 | $7.40 | $9.69 | 400 |
| 2021-02-25 | $7.64 | $9.99 | 3,300 |
| 2021-02-24 | $7.34 | $9.61 | 0 |
| 2021-02-23 | $7.34 | $9.61 | 0 |
| 2021-02-22 | $7.34 | $9.61 | 0 |
| 2021-02-19 | $7.34 | $9.61 | 1,000 |
| 2021-02-18 | $7.32 | $9.58 | 2,100 |
| 2021-02-17 | $7.54 | $9.87 | 7,300 |
| 2021-02-16 | $7.07 | $9.25 | 0 |
| 2021-02-12 | $7.07 | $9.25 | 0 |
| 2021-02-11 | $7.07 | $9.25 | 1,000 |
| 2021-02-10 | $7.11 | $9.31 | 19,000 |
| 2021-02-09 | $7.12 | $9.32 | 7,200 |
| 2021-02-08 | $7.18 | $9.40 | 15,600 |
| 2021-02-05 | $6.96 | $9.11 | 6,800 |
| 2021-02-04 | $7.00 | $9.16 | 200 |
| 2021-02-03 | $7.25 | $9.48 | 1,900 |
| 2021-02-02 | $6.80 | $8.89 | 1,300 |
| 2021-02-01 | $6.78 | $8.88 | 900 |
| 2021-01-29 | $6.65 | $8.70 | 2,400 |
| 2021-01-28 | $6.82 | $8.92 | 2,100 |
| 2021-01-27 | $6.73 | $8.81 | 9,300 |
| 2021-01-26 | $6.95 | $9.10 | 300 |
| 2021-01-25 | $6.95 | $9.10 | 6,300 |
| 2021-01-22 | $7.03 | $9.20 | 700 |
| 2021-01-21 | $7.07 | $9.25 | 1,500 |
| 2021-01-20 | $7.09 | $9.28 | 200 |
| 2021-01-19 | $7.04 | $9.22 | 8,700 |
| 2021-01-15 | $7.04 | $9.22 | 2,400 |
| 2021-01-14 | $7.04 | $9.21 | 0 |
| 2021-01-13 | $7.04 | $9.21 | 0 |
| 2021-01-12 | $7.04 | $9.21 | 1,800 |
| 2021-01-11 | $7.08 | $9.27 | 3,500 |
| 2021-01-08 | $7.10 | $9.29 | 300 |
| 2021-01-07 | $7.04 | $9.22 | 3,900 |
| 2021-01-06 | $6.72 | $8.79 | 3,900 |
| 2021-01-05 | $6.52 | $8.53 | 2,200 |
| 2021-01-04 | $6.57 | $8.60 | 300 |