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
- 2010-01-20 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 | $10.66 | $19.93 | 4,500 |
| 2021-12-30 | $10.99 | $20.54 | 11,100 |
| 2021-12-29 | $10.72 | $20.04 | 59,500 |
| 2021-12-28 | $10.77 | $20.13 | 7,800 |
| 2021-12-27 | $10.91 | $20.39 | 2,800 |
| 2021-12-23 | $10.96 | $20.49 | 9,300 |
| 2021-12-22 | $10.85 | $20.28 | 45,500 |
| 2021-12-21 | $10.73 | $20.06 | 26,400 |
| 2021-12-20 | $10.76 | $20.11 | 7,000 |
| 2021-12-17 | $10.91 | $20.39 | 10,900 |
| 2021-12-16 | $10.92 | $20.41 | 15,500 |
| 2021-12-15 | $10.69 | $19.98 | 336,500 |
| 2021-12-14 | $10.43 | $19.50 | 18,200 |
| 2021-12-13 | $10.02 | $18.73 | 4,400 |
| 2021-12-10 | $10.01 | $18.71 | 7,400 |
| 2021-12-09 | $9.99 | $18.67 | 7,000 |
| 2021-12-08 | $10.52 | $19.66 | 43,400 |
| 2021-12-07 | $10.33 | $19.31 | 17,100 |
| 2021-12-06 | $10.11 | $18.90 | 13,500 |
| 2021-12-03 | $10.40 | $19.44 | 10,700 |
| 2021-12-02 | $10.40 | $19.44 | 17,000 |
| 2021-12-01 | $10.63 | $19.87 | 102,900 |
| 2021-11-30 | $10.27 | $19.20 | 35,600 |
| 2021-11-29 | $9.80 | $18.32 | 16,000 |
| 2021-11-26 | $9.65 | $18.04 | 114,600 |
| 2021-11-24 | $10.23 | $19.12 | 34,400 |
| 2021-11-23 | $10.28 | $19.22 | 6,100 |
| 2021-11-22 | $9.96 | $18.62 | 78,800 |
| 2021-11-19 | $10.00 | $18.69 | 35,500 |
| 2021-11-18 | $10.15 | $18.97 | 11,400 |
| 2021-11-17 | $10.37 | $19.38 | 92,400 |
| 2021-11-16 | $10.33 | $19.31 | 35,300 |
| 2021-11-15 | $10.41 | $19.46 | 8,000 |
| 2021-11-12 | $10.42 | $19.48 | 71,100 |
| 2021-11-11 | $10.60 | $19.81 | 9,700 |
| 2021-11-10 | $10.67 | $19.94 | 72,900 |
| 2021-11-09 | $11.11 | $20.77 | 10,700 |
| 2021-11-08 | $11.30 | $21.12 | 17,300 |
| 2021-11-05 | $10.98 | $20.52 | 22,000 |
| 2021-11-04 | $9.61 | $17.96 | 50,400 |
| 2021-11-03 | $8.93 | $16.69 | 7,200 |
| 2021-11-02 | $8.81 | $16.47 | 37,200 |
| 2021-11-01 | $8.84 | $16.52 | 2,700 |
| 2021-10-29 | $8.91 | $16.65 | 7,100 |
| 2021-10-28 | $8.82 | $16.49 | 5,600 |
| 2021-10-27 | $9.03 | $16.88 | 63,400 |
| 2021-10-26 | $9.07 | $16.95 | 10,000 |
| 2021-10-25 | $9.11 | $17.03 | 7,600 |
| 2021-10-22 | $9.27 | $17.33 | 3,800 |
| 2021-10-21 | $9.15 | $17.10 | 6,000 |
| 2021-10-20 | $9.57 | $17.89 | 4,200 |
| 2021-10-19 | $9.41 | $17.59 | 22,000 |
| 2021-10-18 | $9.48 | $17.72 | 6,600 |
| 2021-10-15 | $9.55 | $17.85 | 56,300 |
| 2021-10-14 | $9.31 | $17.40 | 23,600 |
| 2021-10-13 | $9.49 | $17.74 | 4,800 |
| 2021-10-12 | $9.57 | $17.89 | 7,800 |
| 2021-10-11 | $9.44 | $17.65 | 15,800 |
| 2021-10-08 | $9.53 | $17.81 | 4,300 |
| 2021-10-07 | $9.35 | $17.48 | 7,000 |
| 2021-10-06 | $9.49 | $17.74 | 28,400 |
| 2021-10-05 | $9.28 | $17.35 | 20,900 |
| 2021-10-04 | $9.10 | $17.01 | 13,800 |
| 2021-10-01 | $9.24 | $17.27 | 9,300 |
| 2021-09-30 | $9.29 | $17.36 | 8,600 |
| 2021-09-29 | $9.31 | $17.40 | 125,800 |
| 2021-09-28 | $8.97 | $16.77 | 3,000 |
| 2021-09-27 | $9.32 | $17.42 | 5,900 |
| 2021-09-24 | $8.99 | $16.80 | 48,800 |
| 2021-09-23 | $9.23 | $17.25 | 21,300 |
| 2021-09-22 | $8.81 | $16.47 | 132,400 |
| 2021-09-21 | $8.68 | $16.22 | 18,300 |
| 2021-09-20 | $8.29 | $15.50 | 26,900 |
| 2021-09-17 | $8.69 | $16.24 | 13,100 |
| 2021-09-16 | $8.52 | $15.93 | 12,300 |
| 2021-09-15 | $8.87 | $16.58 | 16,800 |
| 2021-09-14 | $8.74 | $16.34 | 2,900 |
| 2021-09-13 | $8.82 | $16.49 | 22,900 |
| 2021-09-10 | $8.69 | $16.24 | 6,800 |
| 2021-09-09 | $8.64 | $16.15 | 46,000 |
| 2021-09-08 | $8.78 | $16.41 | 26,800 |
| 2021-09-07 | $8.95 | $16.73 | 5,800 |
| 2021-09-03 | $9.20 | $17.20 | 21,400 |
| 2021-09-02 | $8.86 | $16.56 | 105,000 |
| 2021-09-01 | $9.16 | $17.12 | 38,600 |
| 2021-08-31 | $9.30 | $17.38 | 68,700 |
| 2021-08-30 | $8.97 | $16.77 | 9,900 |
| 2021-08-27 | $8.94 | $16.71 | 16,000 |
| 2021-08-26 | $8.74 | $16.34 | 158,700 |
| 2021-08-25 | $8.92 | $16.67 | 12,300 |
| 2021-08-24 | $8.92 | $16.67 | 7,700 |
| 2021-08-23 | $8.78 | $16.41 | 11,900 |
| 2021-08-20 | $8.49 | $15.87 | 9,000 |
| 2021-08-19 | $8.74 | $16.34 | 9,500 |
| 2021-08-18 | $8.93 | $16.69 | 11,400 |
| 2021-08-17 | $8.89 | $16.62 | 44,000 |
| 2021-08-16 | $8.80 | $16.45 | 46,400 |
| 2021-08-13 | $8.23 | $15.38 | 44,000 |
| 2021-08-12 | $8.15 | $15.23 | 6,600 |
| 2021-08-11 | $7.92 | $14.80 | 11,400 |
| 2021-08-10 | $7.70 | $14.39 | 14,900 |
| 2021-08-09 | $7.68 | $14.36 | 48,800 |
| 2021-08-06 | $7.85 | $14.67 | 3,200 |
| 2021-08-05 | $7.83 | $14.64 | 2,100 |
| 2021-08-04 | $7.81 | $14.60 | 5,800 |
| 2021-08-03 | $8.05 | $15.05 | 6,900 |
| 2021-08-02 | $7.66 | $14.32 | 14,500 |
| 2021-07-30 | $7.26 | $13.57 | 4,300 |
| 2021-07-29 | $7.23 | $13.51 | 3,300 |
| 2021-07-28 | $7.16 | $13.38 | 16,400 |
| 2021-07-27 | $7.28 | $13.61 | 3,700 |
| 2021-07-26 | $7.21 | $13.48 | 10,900 |
| 2021-07-23 | $7.21 | $13.48 | 19,100 |
| 2021-07-22 | $7.16 | $13.38 | 46,700 |
| 2021-07-21 | $7.28 | $13.61 | 12,300 |
| 2021-07-20 | $7.35 | $13.74 | 182,500 |
| 2021-07-19 | $7.13 | $13.33 | 10,300 |
| 2021-07-16 | $7.40 | $13.83 | 7,100 |
| 2021-07-15 | $7.27 | $13.59 | 9,100 |
| 2021-07-14 | $7.29 | $13.63 | 28,300 |
| 2021-07-13 | $7.03 | $13.14 | 45,300 |
| 2021-07-12 | $7.44 | $13.91 | 20,500 |
| 2021-07-09 | $7.51 | $14.04 | 7,500 |
| 2021-07-08 | $7.35 | $13.74 | 26,100 |
| 2021-07-07 | $7.23 | $13.51 | 50,100 |
| 2021-07-06 | $7.28 | $13.61 | 23,500 |
| 2021-07-02 | $7.33 | $13.70 | 14,400 |
| 2021-07-01 | $7.18 | $13.42 | 20,800 |
| 2021-06-30 | $7.32 | $13.68 | 16,000 |
| 2021-06-29 | $7.14 | $13.35 | 11,800 |
| 2021-06-28 | $7.12 | $13.31 | 121,100 |
| 2021-06-25 | $7.44 | $13.91 | 8,600 |
| 2021-06-24 | $7.45 | $13.93 | 11,500 |
| 2021-06-23 | $7.32 | $13.68 | 25,200 |
| 2021-06-22 | $7.35 | $13.74 | 36,100 |
| 2021-06-21 | $7.54 | $14.09 | 34,800 |
| 2021-06-18 | $7.33 | $13.70 | 39,700 |
| 2021-06-17 | $7.50 | $14.02 | 11,600 |
| 2021-06-16 | $7.65 | $14.30 | 10,400 |
| 2021-06-15 | $7.82 | $14.62 | 14,200 |
| 2021-06-14 | $7.89 | $14.75 | 7,000 |
| 2021-06-11 | $7.94 | $14.84 | 11,300 |
| 2021-06-10 | $8.04 | $15.03 | 27,500 |
| 2021-06-09 | $7.78 | $14.54 | 7,800 |
| 2021-06-08 | $7.75 | $14.49 | 8,100 |
| 2021-06-07 | $7.91 | $14.79 | 5,300 |
| 2021-06-04 | $7.80 | $14.58 | 5,700 |
| 2021-06-03 | $7.47 | $13.96 | 41,800 |
| 2021-06-02 | $7.75 | $14.49 | 38,500 |
| 2021-06-01 | $7.55 | $14.11 | 17,400 |
| 2021-05-28 | $7.38 | $13.79 | 2,200 |
| 2021-05-27 | $7.14 | $13.35 | 6,800 |
| 2021-05-26 | $7.08 | $13.23 | 55,300 |
| 2021-05-25 | $6.82 | $12.75 | 219,000 |
| 2021-05-24 | $6.95 | $12.99 | 3,900 |
| 2021-05-21 | $6.86 | $12.82 | 18,000 |
| 2021-05-20 | $6.81 | $12.73 | 6,700 |
| 2021-05-19 | $6.94 | $12.97 | 5,700 |
| 2021-05-18 | $6.90 | $12.90 | 21,600 |
| 2021-05-17 | $6.75 | $12.62 | 3,000 |
| 2021-05-14 | $6.72 | $12.56 | 3,900 |
| 2021-05-13 | $6.73 | $12.58 | 9,800 |
| 2021-05-12 | $6.87 | $12.84 | 8,400 |
| 2021-05-11 | $6.80 | $12.71 | 5,500 |
| 2021-05-10 | $6.78 | $12.67 | 21,200 |
| 2021-05-07 | $6.81 | $12.73 | 10,500 |
| 2021-05-06 | $6.91 | $12.92 | 10,600 |
| 2021-05-05 | $6.88 | $12.86 | 23,200 |
| 2021-05-04 | $6.19 | $11.57 | 6,400 |
| 2021-05-03 | $6.17 | $11.53 | 16,200 |
| 2021-04-30 | $6.36 | $11.89 | 26,500 |
| 2021-04-29 | $6.47 | $12.09 | 111,200 |
| 2021-04-28 | $6.47 | $12.09 | 6,700 |
| 2021-04-27 | $6.43 | $12.02 | 11,900 |
| 2021-04-26 | $6.40 | $11.96 | 16,000 |
| 2021-04-23 | $6.47 | $12.09 | 39,500 |
| 2021-04-22 | $6.36 | $11.89 | 42,800 |
| 2021-04-21 | $6.60 | $12.34 | 4,400 |
| 2021-04-20 | $6.39 | $11.94 | 12,600 |
| 2021-04-19 | $6.50 | $12.15 | 8,200 |
| 2021-04-16 | $6.53 | $12.21 | 5,300 |
| 2021-04-15 | $6.53 | $12.21 | 14,300 |
| 2021-04-14 | $6.42 | $12.00 | 9,700 |
| 2021-04-13 | $6.47 | $12.09 | 63,900 |
| 2021-04-12 | $6.18 | $11.55 | 10,200 |
| 2021-04-09 | $6.12 | $11.44 | 100,400 |
| 2021-04-08 | $6.10 | $11.40 | 36,000 |
| 2021-04-07 | $5.90 | $11.03 | 11,500 |
| 2021-04-06 | $6.04 | $11.29 | 188,000 |
| 2021-04-05 | $5.85 | $10.93 | 23,800 |
| 2021-04-01 | $5.92 | $11.07 | 49,100 |
| 2021-03-31 | $5.84 | $10.92 | 3,600 |
| 2021-03-30 | $5.95 | $11.12 | 13,800 |
| 2021-03-29 | $5.93 | $11.08 | 53,400 |
| 2021-03-26 | $5.86 | $10.95 | 8,300 |
| 2021-03-25 | $5.57 | $10.41 | 5,200 |
| 2021-03-24 | $5.76 | $10.77 | 11,400 |
| 2021-03-23 | $5.83 | $10.90 | 12,100 |
| 2021-03-22 | $5.87 | $10.97 | 4,800 |
| 2021-03-19 | $5.84 | $10.92 | 3,400 |
| 2021-03-18 | $5.80 | $10.84 | 8,700 |
| 2021-03-17 | $6.15 | $11.50 | 53,800 |
| 2021-03-16 | $6.04 | $11.29 | 13,600 |
| 2021-03-15 | $5.94 | $11.10 | 15,100 |
| 2021-03-12 | $5.75 | $10.75 | 7,900 |
| 2021-03-11 | $5.57 | $10.41 | 28,700 |
| 2021-03-10 | $4.94 | $9.23 | 7,000 |
| 2021-03-09 | $4.86 | $9.08 | 6,500 |
| 2021-03-08 | $4.88 | $9.12 | 18,600 |
| 2021-03-05 | $4.82 | $9.01 | 7,500 |
| 2021-03-04 | $4.91 | $9.18 | 2,100 |
| 2021-03-03 | $4.94 | $9.23 | 3,500 |
| 2021-03-02 | $4.82 | $9.01 | 2,000 |
| 2021-03-01 | $5.01 | $9.36 | 10,800 |
| 2021-02-26 | $4.75 | $8.88 | 4,500 |
| 2021-02-25 | $4.80 | $8.97 | 13,000 |
| 2021-02-24 | $4.87 | $9.10 | 6,500 |
| 2021-02-23 | $5.00 | $9.35 | 15,800 |
| 2021-02-22 | $4.81 | $8.99 | 2,600 |
| 2021-02-19 | $4.96 | $9.27 | 5,900 |
| 2021-02-18 | $4.81 | $8.99 | 5,000 |
| 2021-02-17 | $4.78 | $8.93 | 25,900 |
| 2021-02-16 | $5.01 | $9.36 | 10,300 |
| 2021-02-12 | $5.04 | $9.42 | 61,400 |
| 2021-02-11 | $4.75 | $8.88 | 7,200 |
| 2021-02-10 | $4.86 | $9.08 | 8,600 |
| 2021-02-09 | $4.70 | $8.79 | 13,900 |
| 2021-02-08 | $4.58 | $8.56 | 5,700 |
| 2021-02-05 | $4.64 | $8.67 | 13,100 |
| 2021-02-04 | $4.35 | $8.13 | 10,800 |
| 2021-02-03 | $4.15 | $7.76 | 4,000 |
| 2021-02-02 | $4.11 | $7.68 | 5,400 |
| 2021-02-01 | $4.14 | $7.74 | 45,300 |
| 2021-01-29 | $4.12 | $7.70 | 78,700 |
| 2021-01-28 | $4.22 | $7.89 | 26,300 |
| 2021-01-27 | $4.14 | $7.74 | 165,800 |
| 2021-01-26 | $4.32 | $8.07 | 7,700 |
| 2021-01-25 | $4.33 | $8.09 | 4,800 |
| 2021-01-22 | $4.23 | $7.91 | 6,600 |
| 2021-01-21 | $4.37 | $8.17 | 30,300 |
| 2021-01-20 | $4.32 | $8.07 | 13,600 |
| 2021-01-19 | $4.25 | $7.94 | 33,000 |
| 2021-01-15 | $4.30 | $8.04 | 22,700 |
| 2021-01-14 | $4.35 | $8.13 | 11,800 |
| 2021-01-13 | $4.37 | $8.17 | 8,800 |
| 2021-01-12 | $4.39 | $8.21 | 11,400 |
| 2021-01-11 | $4.26 | $7.96 | 28,800 |
| 2021-01-08 | $4.47 | $8.36 | 21,200 |
| 2021-01-07 | $4.51 | $8.43 | 169,900 |
| 2021-01-06 | $4.28 | $8.00 | 71,400 |
| 2021-01-05 | $4.23 | $7.91 | 7,600 |
| 2021-01-04 | $4.10 | $7.66 | 103,800 |