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
- 2011-01-26 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 | $10.45 | $14.55 | 300 |
| 2021-12-30 | $10.99 | $15.30 | 200 |
| 2021-12-29 | $10.46 | $14.56 | 0 |
| 2021-12-28 | $10.46 | $14.56 | 0 |
| 2021-12-27 | $10.46 | $14.56 | 0 |
| 2021-12-23 | $10.46 | $14.56 | 0 |
| 2021-12-22 | $10.46 | $14.56 | 0 |
| 2021-12-21 | $10.46 | $14.56 | 0 |
| 2021-12-20 | $10.46 | $14.56 | 0 |
| 2021-12-17 | $10.46 | $14.56 | 0 |
| 2021-12-16 | $10.46 | $14.56 | 0 |
| 2021-12-15 | $10.46 | $14.56 | 0 |
| 2021-12-14 | $10.46 | $14.56 | 32,800 |
| 2021-12-13 | $9.94 | $13.84 | 0 |
| 2021-12-10 | $9.94 | $13.84 | 200 |
| 2021-12-09 | $10.25 | $14.27 | 0 |
| 2021-12-08 | $10.25 | $14.27 | 0 |
| 2021-12-07 | $10.25 | $14.27 | 0 |
| 2021-12-06 | $10.25 | $14.27 | 0 |
| 2021-12-03 | $10.25 | $14.27 | 400 |
| 2021-12-02 | $10.08 | $14.03 | 0 |
| 2021-12-01 | $10.08 | $14.03 | 0 |
| 2021-11-30 | $10.08 | $14.03 | 0 |
| 2021-11-29 | $10.08 | $14.03 | 0 |
| 2021-11-26 | $10.08 | $14.03 | 0 |
| 2021-11-24 | $10.08 | $14.03 | 0 |
| 2021-11-23 | $10.08 | $14.03 | 100 |
| 2021-11-22 | $10.08 | $14.03 | 100 |
| 2021-11-19 | $10.08 | $14.03 | 4,200 |
| 2021-11-18 | $10.50 | $14.62 | 0 |
| 2021-11-17 | $10.50 | $14.62 | 0 |
| 2021-11-16 | $10.50 | $14.62 | 0 |
| 2021-11-15 | $10.50 | $14.62 | 0 |
| 2021-11-12 | $10.50 | $14.62 | 400 |
| 2021-11-11 | $10.60 | $14.75 | 300 |
| 2021-11-10 | $10.62 | $14.78 | 100 |
| 2021-11-09 | $10.91 | $15.19 | 0 |
| 2021-11-08 | $10.91 | $15.19 | 0 |
| 2021-11-05 | $10.91 | $15.19 | 600 |
| 2021-11-04 | $9.65 | $13.43 | 200 |
| 2021-11-03 | $8.74 | $12.17 | 0 |
| 2021-11-02 | $8.74 | $12.17 | 0 |
| 2021-11-01 | $8.74 | $12.17 | 0 |
| 2021-10-29 | $8.74 | $12.17 | 2,000 |
| 2021-10-28 | $8.86 | $12.33 | 100 |
| 2021-10-27 | $9.83 | $13.68 | 0 |
| 2021-10-26 | $9.83 | $13.68 | 0 |
| 2021-10-25 | $9.83 | $13.68 | 0 |
| 2021-10-22 | $9.83 | $13.68 | 0 |
| 2021-10-21 | $9.83 | $13.68 | 0 |
| 2021-10-20 | $9.83 | $13.68 | 0 |
| 2021-10-19 | $9.83 | $13.68 | 0 |
| 2021-10-18 | $9.83 | $13.68 | 0 |
| 2021-10-15 | $9.83 | $13.68 | 0 |
| 2021-10-14 | $9.83 | $13.68 | 0 |
| 2021-10-13 | $9.83 | $13.68 | 0 |
| 2021-10-12 | $9.83 | $13.68 | 300 |
| 2021-10-11 | $9.70 | $13.50 | 500 |
| 2021-10-08 | $9.30 | $12.94 | 0 |
| 2021-10-07 | $9.30 | $12.94 | 0 |
| 2021-10-06 | $9.30 | $12.94 | 0 |
| 2021-10-05 | $9.30 | $12.94 | 0 |
| 2021-10-04 | $9.30 | $12.94 | 0 |
| 2021-10-01 | $9.30 | $12.94 | 0 |
| 2021-09-30 | $9.30 | $12.94 | 0 |
| 2021-09-29 | $9.30 | $12.94 | 0 |
| 2021-09-28 | $9.30 | $12.94 | 0 |
| 2021-09-27 | $9.30 | $12.94 | 0 |
| 2021-09-24 | $9.30 | $12.94 | 300 |
| 2021-09-23 | $9.20 | $12.81 | 100 |
| 2021-09-22 | $8.78 | $12.22 | 0 |
| 2021-09-21 | $8.78 | $12.22 | 200 |
| 2021-09-20 | $8.15 | $11.34 | 1,100 |
| 2021-09-17 | $9.07 | $12.62 | 0 |
| 2021-09-16 | $9.07 | $12.62 | 0 |
| 2021-09-15 | $9.07 | $12.62 | 0 |
| 2021-09-14 | $9.07 | $12.62 | 0 |
| 2021-09-13 | $9.07 | $12.62 | 100 |
| 2021-09-10 | $9.05 | $12.60 | 0 |
| 2021-09-09 | $9.05 | $12.60 | 0 |
| 2021-09-08 | $9.05 | $12.60 | 0 |
| 2021-09-07 | $9.05 | $12.60 | 0 |
| 2021-09-03 | $9.05 | $12.60 | 0 |
| 2021-09-02 | $9.05 | $12.60 | 438,700 |
| 2021-09-01 | $9.05 | $12.60 | 0 |
| 2021-08-31 | $9.05 | $12.60 | 300 |
| 2021-08-30 | $8.94 | $12.44 | 0 |
| 2021-08-27 | $8.94 | $12.44 | 0 |
| 2021-08-26 | $8.94 | $12.44 | 1,000 |
| 2021-08-25 | $8.94 | $12.44 | 0 |
| 2021-08-24 | $8.94 | $12.44 | 0 |
| 2021-08-23 | $8.94 | $12.44 | 100 |
| 2021-08-20 | $8.58 | $11.94 | 0 |
| 2021-08-19 | $8.58 | $11.94 | 0 |
| 2021-08-18 | $8.58 | $11.94 | 0 |
| 2021-08-17 | $8.58 | $11.94 | 500 |
| 2021-08-16 | $8.58 | $11.94 | 100 |
| 2021-08-13 | $7.18 | $9.99 | 0 |
| 2021-08-12 | $7.18 | $9.99 | 0 |
| 2021-08-11 | $7.18 | $9.99 | 0 |
| 2021-08-10 | $7.18 | $9.99 | 0 |
| 2021-08-09 | $7.18 | $9.99 | 0 |
| 2021-08-06 | $7.18 | $9.99 | 0 |
| 2021-08-05 | $7.18 | $9.99 | 0 |
| 2021-08-04 | $7.18 | $9.99 | 0 |
| 2021-08-03 | $7.18 | $9.99 | 0 |
| 2021-08-02 | $7.18 | $9.99 | 0 |
| 2021-07-30 | $7.18 | $9.99 | 0 |
| 2021-07-29 | $7.18 | $9.99 | 0 |
| 2021-07-28 | $7.18 | $9.99 | 0 |
| 2021-07-27 | $7.18 | $9.99 | 0 |
| 2021-07-26 | $7.18 | $9.99 | 0 |
| 2021-07-23 | $7.18 | $9.99 | 0 |
| 2021-07-22 | $7.18 | $9.99 | 100 |
| 2021-07-21 | $7.18 | $9.99 | 100 |
| 2021-07-20 | $7.18 | $9.99 | 100 |
| 2021-07-19 | $7.18 | $9.99 | 100 |
| 2021-07-16 | $6.86 | $9.55 | 6,700 |
| 2021-07-15 | $6.86 | $9.55 | 0 |
| 2021-07-14 | $6.86 | $9.55 | 0 |
| 2021-07-13 | $6.86 | $9.55 | 0 |
| 2021-07-12 | $6.86 | $9.55 | 0 |
| 2021-07-09 | $6.86 | $9.55 | 0 |
| 2021-07-08 | $6.86 | $9.55 | 0 |
| 2021-07-07 | $6.86 | $9.55 | 0 |
| 2021-07-06 | $6.86 | $9.55 | 0 |
| 2021-07-02 | $6.86 | $9.55 | 0 |
| 2021-07-01 | $6.86 | $9.55 | 0 |
| 2021-06-30 | $6.86 | $9.55 | 0 |
| 2021-06-29 | $6.86 | $9.55 | 1,800 |
| 2021-06-28 | $7.00 | $9.74 | 200 |
| 2021-06-25 | $7.41 | $10.31 | 0 |
| 2021-06-24 | $7.41 | $10.31 | 0 |
| 2021-06-23 | $7.41 | $10.31 | 0 |
| 2021-06-22 | $7.41 | $10.31 | 0 |
| 2021-06-21 | $7.41 | $10.31 | 0 |
| 2021-06-18 | $7.41 | $10.31 | 0 |
| 2021-06-17 | $7.41 | $10.31 | 0 |
| 2021-06-16 | $7.41 | $10.31 | 0 |
| 2021-06-15 | $7.41 | $10.31 | 0 |
| 2021-06-14 | $7.41 | $10.31 | 0 |
| 2021-06-11 | $7.41 | $10.31 | 0 |
| 2021-06-10 | $7.41 | $10.31 | 0 |
| 2021-06-09 | $7.41 | $10.31 | 0 |
| 2021-06-08 | $7.41 | $10.31 | 0 |
| 2021-06-07 | $7.41 | $10.31 | 0 |
| 2021-06-04 | $7.41 | $10.31 | 0 |
| 2021-06-03 | $7.41 | $10.31 | 300 |
| 2021-06-02 | $7.41 | $10.31 | 0 |
| 2021-06-01 | $7.41 | $10.31 | 100 |
| 2021-05-28 | $7.25 | $10.09 | 6,200 |
| 2021-05-27 | $7.00 | $9.74 | 0 |
| 2021-05-26 | $7.00 | $9.74 | 0 |
| 2021-05-25 | $7.00 | $9.74 | 3,800 |
| 2021-05-24 | $7.00 | $9.74 | 200 |
| 2021-05-21 | $6.85 | $9.53 | 200 |
| 2021-05-20 | $6.84 | $9.52 | 0 |
| 2021-05-19 | $6.84 | $9.52 | 0 |
| 2021-05-18 | $6.84 | $9.52 | 0 |
| 2021-05-17 | $6.84 | $9.52 | 1,200 |
| 2021-05-14 | $7.10 | $9.88 | 0 |
| 2021-05-13 | $7.10 | $9.88 | 0 |
| 2021-05-12 | $7.10 | $9.88 | 0 |
| 2021-05-11 | $7.10 | $9.88 | 100 |
| 2021-05-10 | $6.84 | $9.52 | 0 |
| 2021-05-07 | $6.84 | $9.52 | 0 |
| 2021-05-06 | $6.84 | $9.52 | 0 |
| 2021-05-05 | $6.84 | $9.52 | 200 |
| 2021-05-04 | $6.16 | $8.57 | 0 |
| 2021-05-03 | $6.16 | $8.57 | 0 |
| 2021-04-30 | $6.16 | $8.57 | 0 |
| 2021-04-29 | $6.16 | $8.57 | 0 |
| 2021-04-28 | $6.16 | $8.57 | 0 |
| 2021-04-27 | $6.16 | $8.57 | 0 |
| 2021-04-26 | $6.16 | $8.57 | 0 |
| 2021-04-23 | $6.16 | $8.57 | 0 |
| 2021-04-22 | $6.16 | $8.57 | 700 |
| 2021-04-21 | $6.16 | $8.57 | 100 |
| 2021-04-20 | $5.46 | $7.60 | 0 |
| 2021-04-19 | $5.46 | $7.60 | 0 |
| 2021-04-16 | $5.46 | $7.60 | 0 |
| 2021-04-15 | $5.46 | $7.60 | 0 |
| 2021-04-14 | $5.46 | $7.60 | 0 |
| 2021-04-13 | $5.46 | $7.60 | 0 |
| 2021-04-12 | $5.46 | $7.60 | 0 |
| 2021-04-09 | $5.46 | $7.60 | 0 |
| 2021-04-08 | $5.46 | $7.60 | 0 |
| 2021-04-07 | $5.46 | $7.60 | 0 |
| 2021-04-06 | $5.46 | $7.60 | 0 |
| 2021-04-05 | $5.46 | $7.60 | 0 |
| 2021-04-01 | $5.46 | $7.60 | 0 |
| 2021-03-31 | $5.46 | $7.60 | 0 |
| 2021-03-30 | $5.46 | $7.60 | 1,200 |
| 2021-03-29 | $6.00 | $8.35 | 0 |
| 2021-03-26 | $6.00 | $8.35 | 0 |
| 2021-03-25 | $6.00 | $8.35 | 0 |
| 2021-03-24 | $6.00 | $8.35 | 0 |
| 2021-03-23 | $6.00 | $8.35 | 0 |
| 2021-03-22 | $6.00 | $8.35 | 0 |
| 2021-03-19 | $6.00 | $8.35 | 0 |
| 2021-03-18 | $6.00 | $8.35 | 1,000 |
| 2021-03-17 | $6.50 | $9.05 | 100 |
| 2021-03-16 | $6.50 | $9.05 | 1,200 |
| 2021-03-15 | $4.80 | $6.68 | 0 |
| 2021-03-12 | $4.80 | $6.68 | 0 |
| 2021-03-11 | $4.80 | $6.68 | 0 |
| 2021-03-10 | $4.80 | $6.68 | 0 |
| 2021-03-09 | $4.80 | $6.68 | 0 |
| 2021-03-08 | $4.80 | $6.68 | 200 |
| 2021-03-05 | $4.90 | $6.82 | 0 |
| 2021-03-04 | $4.90 | $6.82 | 2,000 |
| 2021-03-03 | $4.65 | $6.47 | 0 |
| 2021-03-02 | $4.65 | $6.47 | 3,200 |
| 2021-03-01 | $5.05 | $7.03 | 0 |
| 2021-02-26 | $5.05 | $7.03 | 0 |
| 2021-02-25 | $5.05 | $7.03 | 0 |
| 2021-02-24 | $5.05 | $7.03 | 0 |
| 2021-02-23 | $5.05 | $7.03 | 0 |
| 2021-02-22 | $5.05 | $7.03 | 0 |
| 2021-02-19 | $5.05 | $7.03 | 0 |
| 2021-02-18 | $5.05 | $7.03 | 0 |
| 2021-02-17 | $5.05 | $7.03 | 2,000 |
| 2021-02-16 | $4.93 | $6.86 | 0 |
| 2021-02-12 | $4.93 | $6.86 | 0 |
| 2021-02-11 | $4.93 | $6.86 | 3,300 |
| 2021-02-10 | $4.28 | $5.96 | 0 |
| 2021-02-09 | $4.28 | $5.96 | 0 |
| 2021-02-08 | $4.28 | $5.96 | 0 |
| 2021-02-05 | $4.28 | $5.96 | 0 |
| 2021-02-04 | $4.28 | $5.96 | 0 |
| 2021-02-03 | $4.28 | $5.96 | 0 |
| 2021-02-02 | $4.28 | $5.96 | 0 |
| 2021-02-01 | $4.28 | $5.96 | 0 |
| 2021-01-29 | $4.28 | $5.96 | 0 |
| 2021-01-28 | $4.28 | $5.96 | 0 |
| 2021-01-27 | $4.28 | $5.96 | 0 |
| 2021-01-26 | $4.28 | $5.96 | 0 |
| 2021-01-25 | $4.28 | $5.96 | 0 |
| 2021-01-22 | $4.28 | $5.96 | 0 |
| 2021-01-21 | $4.28 | $5.96 | 0 |
| 2021-01-20 | $4.28 | $5.96 | 0 |
| 2021-01-19 | $4.28 | $5.96 | 0 |
| 2021-01-15 | $4.28 | $5.96 | 1,200 |
| 2021-01-14 | $4.27 | $5.94 | 2,000 |
| 2021-01-13 | $4.50 | $6.26 | 800 |
| 2021-01-12 | $4.35 | $6.05 | 100 |
| 2021-01-11 | $4.49 | $6.25 | 100 |
| 2021-01-08 | $4.33 | $6.03 | 0 |
| 2021-01-07 | $4.33 | $6.03 | 500 |
| 2021-01-06 | $3.95 | $5.50 | 0 |
| 2021-01-05 | $3.95 | $5.50 | 0 |
| 2021-01-04 | $3.95 | $5.50 | 0 |