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
- 2012-08-03 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 | $7.50 | $7.50 | 1,987 |
| 2021-12-30 | $7.20 | $7.20 | 687 |
| 2021-12-29 | $7.35 | $7.35 | 1,913 |
| 2021-12-28 | $8.10 | $8.10 | 427 |
| 2021-12-27 | $8.70 | $8.70 | 887 |
| 2021-12-23 | $9.30 | $9.30 | 3,440 |
| 2021-12-22 | $7.50 | $7.50 | 620 |
| 2021-12-21 | $7.50 | $7.50 | 1,113 |
| 2021-12-20 | $6.60 | $6.60 | 1,793 |
| 2021-12-17 | $7.50 | $7.50 | 7,380 |
| 2021-12-16 | $6.00 | $6.00 | 1,273 |
| 2021-12-15 | $6.98 | $6.98 | 180 |
| 2021-12-14 | $6.45 | $6.45 | 33 |
| 2021-12-13 | $6.98 | $6.98 | 5,993 |
| 2021-12-10 | $7.65 | $7.65 | 347 |
| 2021-12-09 | $7.50 | $7.50 | 2,900 |
| 2021-12-08 | $7.65 | $7.65 | 3,020 |
| 2021-12-07 | $7.70 | $7.70 | 7,160 |
| 2021-12-06 | $7.05 | $7.05 | 2,047 |
| 2021-12-03 | $8.25 | $8.25 | 2,033 |
| 2021-12-02 | $8.40 | $8.40 | 5,807 |
| 2021-12-01 | $7.95 | $7.95 | 10,533 |
| 2021-11-30 | $7.35 | $7.35 | 1,367 |
| 2021-11-29 | $7.20 | $7.20 | 5,753 |
| 2021-11-26 | $8.04 | $8.04 | 2,227 |
| 2021-11-24 | $7.65 | $7.65 | 5,240 |
| 2021-11-23 | $7.65 | $7.65 | 6,640 |
| 2021-11-22 | $7.35 | $7.35 | 2,493 |
| 2021-11-19 | $8.10 | $8.10 | 1,393 |
| 2021-11-18 | $8.40 | $8.40 | 4,173 |
| 2021-11-17 | $8.25 | $8.25 | 5,527 |
| 2021-11-16 | $7.44 | $7.44 | 3,533 |
| 2021-11-15 | $8.13 | $8.13 | 813 |
| 2021-11-12 | $7.95 | $7.95 | 3,340 |
| 2021-11-11 | $8.22 | $8.22 | 4,840 |
| 2021-11-10 | $7.91 | $7.91 | 3,340 |
| 2021-11-09 | $9.00 | $9.00 | 5,400 |
| 2021-11-08 | $7.37 | $7.37 | 5,473 |
| 2021-11-05 | $8.40 | $8.40 | 5,300 |
| 2021-11-04 | $9.00 | $9.00 | 3,300 |
| 2021-11-03 | $8.34 | $8.34 | 3,813 |
| 2021-11-02 | $8.10 | $8.10 | 8,327 |
| 2021-11-01 | $8.12 | $8.12 | 13,333 |
| 2021-10-29 | $9.15 | $9.15 | 3,367 |
| 2021-10-28 | $9.00 | $9.00 | 1,593 |
| 2021-10-27 | $8.70 | $8.70 | 2,920 |
| 2021-10-26 | $9.30 | $9.30 | 4,027 |
| 2021-10-25 | $8.49 | $8.49 | 10,727 |
| 2021-10-22 | $9.03 | $9.03 | 8,900 |
| 2021-10-21 | $9.06 | $9.06 | 8,233 |
| 2021-10-20 | $10.20 | $10.20 | 1,740 |
| 2021-10-19 | $10.65 | $10.65 | 9,120 |
| 2021-10-18 | $10.20 | $10.20 | 1,320 |
| 2021-10-15 | $10.05 | $10.05 | 1,860 |
| 2021-10-14 | $9.60 | $9.60 | 1,580 |
| 2021-10-13 | $9.30 | $9.30 | 1,880 |
| 2021-10-12 | $9.60 | $9.60 | 1,140 |
| 2021-10-11 | $9.75 | $9.75 | 3,027 |
| 2021-10-08 | $9.90 | $9.90 | 1,507 |
| 2021-10-07 | $10.02 | $10.02 | 2,753 |
| 2021-10-06 | $9.75 | $9.75 | 6,140 |
| 2021-10-05 | $9.15 | $9.15 | 4,213 |
| 2021-10-04 | $9.23 | $9.23 | 2,227 |
| 2021-10-01 | $9.45 | $9.45 | 3,707 |
| 2021-09-30 | $10.13 | $10.13 | 11,300 |
| 2021-09-29 | $10.35 | $10.35 | 1,113 |
| 2021-09-28 | $10.35 | $10.35 | 1,753 |
| 2021-09-27 | $10.50 | $10.50 | 3,393 |
| 2021-09-24 | $10.20 | $10.20 | 560 |
| 2021-09-23 | $10.50 | $10.50 | 313 |
| 2021-09-22 | $10.05 | $10.05 | 1,573 |
| 2021-09-21 | $10.43 | $10.43 | 2,413 |
| 2021-09-20 | $10.20 | $10.20 | 2,307 |
| 2021-09-17 | $10.88 | $10.88 | 873 |
| 2021-09-16 | $10.95 | $10.95 | 2,873 |
| 2021-09-15 | $11.10 | $11.10 | 3,060 |
| 2021-09-14 | $10.20 | $10.20 | 4,027 |
| 2021-09-13 | $9.90 | $9.90 | 2,713 |
| 2021-09-10 | $9.65 | $9.65 | 2,660 |
| 2021-09-09 | $9.30 | $9.30 | 2,393 |
| 2021-09-08 | $9.45 | $9.45 | 1,353 |
| 2021-09-07 | $10.35 | $10.35 | 1,153 |
| 2021-09-03 | $10.20 | $10.20 | 1,127 |
| 2021-09-02 | $10.50 | $10.50 | 2,227 |
| 2021-09-01 | $10.50 | $10.50 | 2,007 |
| 2021-08-31 | $10.20 | $10.20 | 5,033 |
| 2021-08-30 | $9.30 | $9.30 | 1,227 |
| 2021-08-27 | $9.75 | $9.75 | 1,107 |
| 2021-08-26 | $10.65 | $10.65 | 3,527 |
| 2021-08-25 | $10.19 | $10.19 | 2,880 |
| 2021-08-24 | $10.50 | $10.50 | 6,040 |
| 2021-08-23 | $11.55 | $11.55 | 2,267 |
| 2021-08-20 | $12.68 | $12.68 | 1,720 |
| 2021-08-19 | $12.00 | $12.00 | 5,647 |
| 2021-08-18 | $12.30 | $12.30 | 5,007 |
| 2021-08-17 | $12.90 | $12.90 | 4,460 |
| 2021-08-16 | $13.49 | $13.49 | 5,967 |
| 2021-08-13 | $13.80 | $13.80 | 25,987 |
| 2021-08-12 | $11.52 | $11.52 | 3,960 |
| 2021-08-11 | $10.88 | $10.88 | 3,500 |
| 2021-08-10 | $10.88 | $10.88 | 3,007 |
| 2021-08-09 | $10.80 | $10.80 | 3,687 |
| 2021-08-06 | $10.88 | $10.88 | 5,173 |
| 2021-08-05 | $11.10 | $11.10 | 5,620 |
| 2021-08-04 | $11.40 | $11.40 | 9,267 |
| 2021-08-03 | $10.20 | $10.20 | 6,020 |
| 2021-08-02 | $9.90 | $9.90 | 3,927 |
| 2021-07-30 | $10.20 | $10.20 | 7,420 |
| 2021-07-29 | $9.45 | $9.45 | 13,267 |
| 2021-07-28 | $9.90 | $9.90 | 23,213 |
| 2021-07-27 | $9.53 | $9.53 | 16,407 |
| 2021-07-26 | $8.10 | $8.10 | 9,867 |
| 2021-07-23 | $7.58 | $7.58 | 2,007 |
| 2021-07-22 | $7.32 | $7.32 | 927 |
| 2021-07-21 | $7.35 | $7.35 | 6,820 |
| 2021-07-20 | $7.32 | $7.32 | 1,113 |
| 2021-07-19 | $7.20 | $7.20 | 6,327 |
| 2021-07-16 | $7.20 | $7.20 | 3,420 |
| 2021-07-15 | $6.60 | $6.60 | 227 |
| 2021-07-14 | $6.75 | $6.75 | 2,880 |
| 2021-07-13 | $6.87 | $6.87 | 1,113 |
| 2021-07-12 | $7.28 | $7.28 | 33 |
| 2021-07-09 | $7.13 | $7.13 | 360 |
| 2021-07-08 | $7.05 | $7.05 | 873 |
| 2021-07-07 | $7.20 | $7.20 | 2,967 |
| 2021-07-06 | $7.13 | $7.13 | 3,780 |
| 2021-07-02 | $7.05 | $7.05 | 1,213 |
| 2021-07-01 | $7.50 | $7.50 | 8,000 |
| 2021-06-30 | $6.90 | $6.90 | 2,300 |
| 2021-06-29 | $7.05 | $7.05 | 180 |
| 2021-06-28 | $6.75 | $6.75 | 4,087 |
| 2021-06-25 | $6.90 | $6.90 | 73 |
| 2021-06-24 | $6.75 | $6.75 | 1,947 |
| 2021-06-23 | $6.12 | $6.12 | 167 |
| 2021-06-22 | $6.74 | $6.74 | 427 |
| 2021-06-21 | $6.87 | $6.87 | 360 |
| 2021-06-18 | $6.87 | $6.87 | 307 |
| 2021-06-17 | $6.74 | $6.74 | 587 |
| 2021-06-16 | $6.75 | $6.75 | 1,693 |
| 2021-06-15 | $6.75 | $6.75 | 1,840 |
| 2021-06-14 | $6.75 | $6.75 | 2,507 |
| 2021-06-11 | $6.45 | $6.45 | 1,240 |
| 2021-06-10 | $7.14 | $7.14 | 280 |
| 2021-06-09 | $7.04 | $7.04 | 4,027 |
| 2021-06-08 | $7.28 | $7.28 | 2,127 |
| 2021-06-07 | $7.50 | $7.50 | 3,293 |
| 2021-06-04 | $7.46 | $7.46 | 4,580 |
| 2021-06-03 | $7.50 | $7.50 | 5,833 |
| 2021-06-02 | $7.50 | $7.50 | 5,367 |
| 2021-06-01 | $6.00 | $6.00 | 313 |
| 2021-05-28 | $6.03 | $6.03 | 3,020 |
| 2021-05-27 | $5.60 | $5.60 | 2,733 |
| 2021-05-26 | $5.72 | $5.72 | 2,927 |
| 2021-05-25 | $6.27 | $6.27 | 493 |
| 2021-05-24 | $6.96 | $6.96 | 340 |
| 2021-05-21 | $6.00 | $6.00 | 4,807 |
| 2021-05-20 | $5.85 | $5.85 | 1,253 |
| 2021-05-19 | $6.00 | $6.00 | 2,427 |
| 2021-05-18 | $6.15 | $6.15 | 860 |
| 2021-05-17 | $5.99 | $5.99 | 3,620 |
| 2021-05-14 | $5.85 | $5.85 | 7,320 |
| 2021-05-13 | $6.00 | $6.00 | 2,707 |
| 2021-05-12 | $6.30 | $6.30 | 807 |
| 2021-05-11 | $6.15 | $6.15 | 8,753 |
| 2021-05-10 | $6.57 | $6.57 | 2,360 |
| 2021-05-07 | $6.68 | $6.68 | 1,880 |
| 2021-05-06 | $6.23 | $6.23 | 2,080 |
| 2021-05-05 | $6.75 | $6.75 | 4,073 |
| 2021-05-04 | $6.72 | $6.72 | 4,707 |
| 2021-05-03 | $6.90 | $6.90 | 2,993 |
| 2021-04-30 | $7.35 | $7.35 | 8,073 |
| 2021-04-29 | $7.34 | $7.34 | 9,947 |
| 2021-04-28 | $7.35 | $7.35 | 2,560 |
| 2021-04-27 | $7.79 | $7.79 | 9,227 |
| 2021-04-26 | $7.50 | $7.50 | 1,627 |
| 2021-04-23 | $7.35 | $7.35 | 4,093 |
| 2021-04-22 | $7.50 | $7.50 | 9,393 |
| 2021-04-21 | $7.50 | $7.50 | 3,800 |
| 2021-04-20 | $7.77 | $7.77 | 3,980 |
| 2021-04-19 | $7.50 | $7.50 | 2,500 |
| 2021-04-16 | $7.88 | $7.88 | 3,240 |
| 2021-04-15 | $7.35 | $7.35 | 3,333 |
| 2021-04-14 | $7.73 | $7.73 | 7,093 |
| 2021-04-13 | $7.50 | $7.50 | 11,533 |
| 2021-04-12 | $8.33 | $8.33 | 4,887 |
| 2021-04-09 | $8.25 | $8.25 | 17,800 |
| 2021-04-08 | $8.40 | $8.40 | 8,787 |
| 2021-04-07 | $8.51 | $8.51 | 5,413 |
| 2021-04-06 | $8.10 | $8.10 | 4,627 |
| 2021-04-05 | $7.97 | $7.97 | 9,580 |
| 2021-04-01 | $7.80 | $7.80 | 2,660 |
| 2021-03-31 | $7.05 | $7.05 | 1,987 |
| 2021-03-30 | $7.43 | $7.43 | 4,267 |
| 2021-03-29 | $7.20 | $7.20 | 2,287 |
| 2021-03-26 | $7.80 | $7.80 | 3,213 |
| 2021-03-25 | $7.76 | $7.76 | 3,607 |
| 2021-03-24 | $8.07 | $8.07 | 3,367 |
| 2021-03-23 | $8.15 | $8.15 | 3,407 |
| 2021-03-22 | $8.40 | $8.40 | 3,127 |
| 2021-03-19 | $8.25 | $8.25 | 2,833 |
| 2021-03-18 | $8.70 | $8.70 | 14,047 |
| 2021-03-17 | $9.15 | $9.15 | 1,893 |
| 2021-03-16 | $9.15 | $9.15 | 4,667 |
| 2021-03-15 | $9.47 | $9.47 | 8,700 |
| 2021-03-12 | $7.82 | $7.82 | 1,967 |
| 2021-03-11 | $7.65 | $7.65 | 3,707 |
| 2021-03-10 | $8.39 | $8.39 | 7,060 |
| 2021-03-09 | $7.65 | $7.65 | 2,607 |
| 2021-03-08 | $7.05 | $7.05 | 6,340 |
| 2021-03-05 | $6.90 | $6.90 | 6,247 |
| 2021-03-04 | $6.60 | $6.60 | 16,533 |
| 2021-03-03 | $7.20 | $7.20 | 14,513 |
| 2021-03-02 | $8.85 | $8.85 | 24,560 |
| 2021-03-01 | $10.20 | $10.20 | 68,807 |
| 2021-02-26 | $8.85 | $8.85 | 7,313 |
| 2021-02-25 | $9.60 | $9.60 | 12,253 |
| 2021-02-24 | $10.35 | $10.35 | 9,107 |
| 2021-02-23 | $11.10 | $11.10 | 20,873 |
| 2021-02-22 | $11.40 | $11.40 | 7,773 |
| 2021-02-19 | $12.23 | $12.23 | 41,313 |
| 2021-02-18 | $12.47 | $12.47 | 6,620 |
| 2021-02-17 | $13.20 | $13.20 | 10,733 |
| 2021-02-16 | $14.25 | $14.25 | 7,173 |
| 2021-02-12 | $13.73 | $13.73 | 7,720 |
| 2021-02-11 | $13.65 | $13.65 | 20,647 |
| 2021-02-10 | $19.50 | $19.50 | 37,487 |
| 2021-02-09 | $10.50 | $10.50 | 6,420 |
| 2021-02-08 | $10.50 | $10.50 | 5,607 |
| 2021-02-05 | $8.85 | $8.85 | 5,113 |
| 2021-02-04 | $8.85 | $8.85 | 2,313 |
| 2021-02-03 | $8.37 | $8.37 | 3,993 |
| 2021-02-02 | $8.25 | $8.25 | 3,893 |
| 2021-02-01 | $7.80 | $7.80 | 2,173 |
| 2021-01-29 | $8.63 | $8.63 | 833 |
| 2021-01-28 | $9.00 | $9.00 | 747 |
| 2021-01-27 | $9.60 | $9.60 | 4,860 |
| 2021-01-26 | $9.72 | $9.72 | 1,733 |
| 2021-01-25 | $9.60 | $9.60 | 7,287 |
| 2021-01-22 | $10.05 | $10.05 | 3,913 |
| 2021-01-21 | $10.35 | $10.35 | 4,213 |
| 2021-01-20 | $10.20 | $10.20 | 3,480 |
| 2021-01-19 | $10.65 | $10.65 | 3,927 |
| 2021-01-15 | $11.40 | $11.40 | 4,287 |
| 2021-01-14 | $9.90 | $9.90 | 5,280 |
| 2021-01-13 | $10.35 | $10.35 | 5,453 |
| 2021-01-12 | $10.50 | $10.50 | 3,327 |
| 2021-01-11 | $11.70 | $11.70 | 4,300 |
| 2021-01-08 | $11.67 | $11.67 | 7,433 |
| 2021-01-07 | $10.95 | $10.95 | 4,500 |
| 2021-01-06 | $10.35 | $10.35 | 3,707 |
| 2021-01-05 | $9.75 | $9.75 | 4,833 |
| 2021-01-04 | $9.68 | $9.68 | 5,313 |