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
- 2000-01-10 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 | $6.18 | $6.18 | 14,583 |
| 2021-12-30 | $6.19 | $6.19 | 75,289 |
| 2021-12-29 | $6.20 | $6.20 | 93,900 |
| 2021-12-28 | $6.63 | $6.63 | 26,703 |
| 2021-12-27 | $6.65 | $6.65 | 44,403 |
| 2021-12-23 | $6.90 | $6.90 | 31,517 |
| 2021-12-22 | $6.90 | $6.90 | 27,864 |
| 2021-12-21 | $7.05 | $7.05 | 64,413 |
| 2021-12-20 | $6.75 | $6.75 | 101,109 |
| 2021-12-17 | $6.89 | $6.89 | 146,405 |
| 2021-12-16 | $7.48 | $7.48 | 97,228 |
| 2021-12-15 | $7.68 | $7.68 | 42,852 |
| 2021-12-14 | $7.21 | $7.21 | 22,707 |
| 2021-12-13 | $7.53 | $7.53 | 32,911 |
| 2021-12-10 | $8.01 | $8.01 | 23,608 |
| 2021-12-09 | $7.99 | $7.99 | 38,472 |
| 2021-12-08 | $8.10 | $8.10 | 24,312 |
| 2021-12-07 | $8.10 | $8.10 | 22,741 |
| 2021-12-06 | $8.10 | $8.10 | 55,262 |
| 2021-12-03 | $8.37 | $8.37 | 26,239 |
| 2021-12-02 | $8.00 | $8.00 | 21,223 |
| 2021-12-01 | $8.27 | $8.27 | 37,504 |
| 2021-11-30 | $8.00 | $8.00 | 17,161 |
| 2021-11-29 | $8.47 | $8.47 | 15,990 |
| 2021-11-26 | $8.59 | $8.59 | 8,450 |
| 2021-11-24 | $8.68 | $8.68 | 11,827 |
| 2021-11-23 | $8.42 | $8.42 | 10,885 |
| 2021-11-22 | $8.74 | $8.74 | 24,759 |
| 2021-11-19 | $9.33 | $9.33 | 18,895 |
| 2021-11-18 | $9.47 | $9.47 | 59,418 |
| 2021-11-17 | $8.40 | $8.40 | 252,604 |
| 2021-11-16 | $9.75 | $9.75 | 31,271 |
| 2021-11-15 | $9.90 | $9.90 | 93,796 |
| 2021-11-12 | $9.90 | $9.90 | 26,515 |
| 2021-11-11 | $10.05 | $10.05 | 34,278 |
| 2021-11-10 | $9.82 | $9.82 | 41,997 |
| 2021-11-09 | $9.77 | $9.77 | 8,830 |
| 2021-11-08 | $9.66 | $9.66 | 8,329 |
| 2021-11-05 | $9.75 | $9.75 | 15,067 |
| 2021-11-04 | $9.90 | $9.90 | 13,313 |
| 2021-11-03 | $9.90 | $9.90 | 12,121 |
| 2021-11-02 | $10.00 | $10.00 | 6,345 |
| 2021-11-01 | $9.75 | $9.75 | 19,164 |
| 2021-10-29 | $9.75 | $9.75 | 24,187 |
| 2021-10-28 | $9.84 | $9.84 | 54,187 |
| 2021-10-27 | $9.64 | $9.64 | 16,498 |
| 2021-10-26 | $9.60 | $9.60 | 7,615 |
| 2021-10-25 | $9.65 | $9.65 | 18,051 |
| 2021-10-22 | $9.89 | $9.89 | 41,061 |
| 2021-10-21 | $10.00 | $10.00 | 66,196 |
| 2021-10-20 | $9.80 | $9.80 | 17,202 |
| 2021-10-19 | $9.61 | $9.61 | 24,651 |
| 2021-10-18 | $9.15 | $9.15 | 19,279 |
| 2021-10-15 | $9.75 | $9.75 | 28,812 |
| 2021-10-14 | $10.10 | $10.10 | 29,018 |
| 2021-10-13 | $9.90 | $9.90 | 48,403 |
| 2021-10-12 | $9.61 | $9.61 | 33,355 |
| 2021-10-11 | $9.64 | $9.64 | 4,754 |
| 2021-10-08 | $9.66 | $9.66 | 17,594 |
| 2021-10-07 | $9.95 | $9.95 | 16,585 |
| 2021-10-06 | $9.76 | $9.76 | 23,366 |
| 2021-10-05 | $9.99 | $9.99 | 29,237 |
| 2021-10-04 | $9.59 | $9.59 | 17,645 |
| 2021-10-01 | $9.95 | $9.95 | 23,446 |
| 2021-09-30 | $10.15 | $10.15 | 79,382 |
| 2021-09-29 | $9.73 | $9.73 | 42,526 |
| 2021-09-28 | $9.30 | $9.30 | 37,974 |
| 2021-09-27 | $9.45 | $9.45 | 29,075 |
| 2021-09-24 | $9.08 | $9.08 | 36,741 |
| 2021-09-23 | $8.97 | $8.97 | 42,154 |
| 2021-09-22 | $8.73 | $8.73 | 60,070 |
| 2021-09-21 | $8.34 | $8.34 | 13,262 |
| 2021-09-20 | $8.41 | $8.41 | 21,965 |
| 2021-09-17 | $8.99 | $8.99 | 12,025 |
| 2021-09-16 | $9.34 | $9.34 | 83,613 |
| 2021-09-15 | $8.48 | $8.48 | 124,099 |
| 2021-09-14 | $8.93 | $8.93 | 161,393 |
| 2021-09-13 | $9.63 | $9.63 | 185,811 |
| 2021-09-10 | $10.50 | $10.50 | 42,107 |
| 2021-09-09 | $10.45 | $10.45 | 105,593 |
| 2021-09-08 | $11.21 | $11.21 | 152,292 |
| 2021-09-07 | $10.95 | $10.95 | 116,440 |
| 2021-09-03 | $10.80 | $10.80 | 568,671 |
| 2021-09-02 | $12.48 | $12.48 | 3,995,836 |
| 2021-09-01 | $10.95 | $10.95 | 190,577 |
| 2021-08-31 | $9.90 | $9.90 | 108,380 |
| 2021-08-30 | $9.30 | $9.30 | 29,480 |
| 2021-08-27 | $8.60 | $8.60 | 6,866 |
| 2021-08-26 | $9.05 | $9.05 | 13,893 |
| 2021-08-25 | $8.91 | $8.91 | 2,887 |
| 2021-08-24 | $8.50 | $8.50 | 3,569 |
| 2021-08-23 | $8.39 | $8.39 | 4,156 |
| 2021-08-20 | $8.45 | $8.45 | 1,700 |
| 2021-08-19 | $8.10 | $8.10 | 5,159 |
| 2021-08-18 | $8.25 | $8.25 | 1,873 |
| 2021-08-17 | $8.75 | $8.75 | 1,516 |
| 2021-08-16 | $9.00 | $9.00 | 2,717 |
| 2021-08-13 | $9.25 | $9.25 | 12,349 |
| 2021-08-12 | $8.60 | $8.60 | 1,479 |
| 2021-08-11 | $8.40 | $8.40 | 2,252 |
| 2021-08-10 | $8.49 | $8.49 | 12,226 |
| 2021-08-09 | $8.45 | $8.45 | 1,210 |
| 2021-08-06 | $8.48 | $8.48 | 1,823 |
| 2021-08-05 | $8.50 | $8.50 | 4,753 |
| 2021-08-04 | $8.50 | $8.50 | 2,400 |
| 2021-08-03 | $8.40 | $8.40 | 1,981 |
| 2021-08-02 | $8.25 | $8.25 | 3,591 |
| 2021-07-30 | $8.45 | $8.45 | 276 |
| 2021-07-29 | $8.45 | $8.45 | 1,605 |
| 2021-07-28 | $8.10 | $8.10 | 337 |
| 2021-07-27 | $8.15 | $8.15 | 3,048 |
| 2021-07-26 | $8.25 | $8.25 | 10,592 |
| 2021-07-23 | $8.12 | $8.12 | 14,578 |
| 2021-07-22 | $8.75 | $8.75 | 17,636 |
| 2021-07-21 | $8.72 | $8.72 | 5,192 |
| 2021-07-20 | $9.16 | $9.16 | 5,017 |
| 2021-07-19 | $9.29 | $9.29 | 2,183 |
| 2021-07-16 | $9.50 | $9.50 | 2,000 |
| 2021-07-15 | $9.50 | $9.50 | 3,911 |
| 2021-07-14 | $9.50 | $9.50 | 2,667 |
| 2021-07-13 | $9.50 | $9.50 | 2,717 |
| 2021-07-12 | $9.60 | $9.60 | 3,773 |
| 2021-07-09 | $9.73 | $9.73 | 28,987 |
| 2021-07-08 | $10.25 | $10.25 | 5,436 |
| 2021-07-07 | $10.00 | $10.00 | 6,517 |
| 2021-07-06 | $10.49 | $10.49 | 3,315 |
| 2021-07-02 | $10.60 | $10.60 | 330 |
| 2021-07-01 | $11.00 | $11.00 | 1,050 |
| 2021-06-30 | $11.00 | $11.00 | 8,890 |
| 2021-06-29 | $10.82 | $10.82 | 8,852 |
| 2021-06-28 | $10.98 | $10.98 | 3,469 |
| 2021-06-25 | $11.31 | $11.31 | 16,169 |
| 2021-06-24 | $10.76 | $10.76 | 15,209 |
| 2021-06-23 | $10.94 | $10.94 | 4,508 |
| 2021-06-22 | $10.50 | $10.50 | 5,161 |
| 2021-06-21 | $10.20 | $10.20 | 11,791 |
| 2021-06-18 | $10.00 | $10.00 | 16,296 |
| 2021-06-17 | $9.25 | $9.25 | 10,665 |
| 2021-06-16 | $8.90 | $8.90 | 1,861 |
| 2021-06-15 | $8.75 | $8.75 | 3,975 |
| 2021-06-14 | $8.75 | $8.75 | 2,312 |
| 2021-06-11 | $8.75 | $8.75 | 6,628 |
| 2021-06-10 | $8.77 | $8.77 | 2,194 |
| 2021-06-09 | $8.93 | $8.93 | 3,539 |
| 2021-06-08 | $8.60 | $8.60 | 1,000 |
| 2021-06-07 | $8.20 | $8.20 | 2,175 |
| 2021-06-04 | $8.89 | $8.89 | 21,785 |
| 2021-06-03 | $8.30 | $8.30 | 6,800 |
| 2021-06-02 | $8.15 | $8.15 | 5,752 |
| 2021-06-01 | $8.40 | $8.40 | 0 |
| 2021-05-28 | $8.40 | $8.40 | 7,100 |
| 2021-05-27 | $8.30 | $8.30 | 1,200 |
| 2021-05-26 | $8.75 | $8.75 | 4,284 |
| 2021-05-25 | $8.75 | $8.75 | 2,200 |
| 2021-05-24 | $8.75 | $8.75 | 5,126 |
| 2021-05-21 | $8.75 | $8.75 | 10,200 |
| 2021-05-20 | $9.22 | $9.22 | 8,026 |
| 2021-05-19 | $8.87 | $8.87 | 600 |
| 2021-05-18 | $9.10 | $9.10 | 2,917 |
| 2021-05-17 | $9.00 | $9.00 | 13,850 |
| 2021-05-14 | $9.22 | $9.22 | 3,528 |
| 2021-05-13 | $9.50 | $9.50 | 0 |
| 2021-05-12 | $9.50 | $9.50 | 1,593 |
| 2021-05-11 | $10.00 | $10.00 | 4,689 |
| 2021-05-10 | $10.00 | $10.00 | 3,593 |
| 2021-05-07 | $10.75 | $10.75 | 565 |
| 2021-05-06 | $10.50 | $10.50 | 7,055 |
| 2021-05-05 | $12.00 | $12.00 | 58,883 |
| 2021-05-04 | $9.00 | $9.00 | 15,543 |
| 2021-05-03 | $8.60 | $8.60 | 16,951 |
| 2021-04-30 | $8.68 | $8.68 | 4,507 |
| 2021-04-29 | $8.48 | $8.48 | 3,180 |
| 2021-04-28 | $8.30 | $8.30 | 2,085 |
| 2021-04-27 | $8.35 | $8.35 | 5,766 |
| 2021-04-26 | $8.10 | $8.10 | 8,450 |
| 2021-04-23 | $7.80 | $7.80 | 21,412 |
| 2021-04-22 | $8.00 | $8.00 | 6,071 |
| 2021-04-21 | $8.66 | $8.66 | 1,597 |
| 2021-04-20 | $8.98 | $8.98 | 2,864 |
| 2021-04-19 | $8.70 | $8.70 | 13,077 |
| 2021-04-16 | $9.49 | $9.49 | 6,929 |
| 2021-04-15 | $9.74 | $9.74 | 20,487 |
| 2021-04-14 | $9.49 | $9.49 | 13,760 |
| 2021-04-13 | $9.81 | $9.81 | 12,105 |
| 2021-04-12 | $9.95 | $9.95 | 9,242 |
| 2021-04-09 | $9.35 | $9.35 | 2,845 |
| 2021-04-08 | $9.18 | $9.18 | 8,190 |
| 2021-04-07 | $9.17 | $9.17 | 16,262 |
| 2021-04-06 | $9.20 | $9.20 | 5,360 |
| 2021-04-05 | $10.00 | $10.00 | 4,649 |
| 2021-04-01 | $9.94 | $9.94 | 7,019 |
| 2021-03-31 | $9.98 | $9.98 | 27,274 |
| 2021-03-30 | $9.75 | $9.75 | 13,517 |
| 2021-03-29 | $8.87 | $8.87 | 5,147 |
| 2021-03-26 | $9.50 | $9.50 | 2,630 |
| 2021-03-25 | $8.84 | $8.84 | 3,640 |
| 2021-03-24 | $9.20 | $9.20 | 6,706 |
| 2021-03-23 | $9.10 | $9.10 | 4,005 |
| 2021-03-22 | $9.00 | $9.00 | 2,605 |
| 2021-03-19 | $9.00 | $9.00 | 5,786 |
| 2021-03-18 | $8.25 | $8.25 | 6,025 |
| 2021-03-17 | $7.74 | $7.74 | 5,650 |
| 2021-03-16 | $7.70 | $7.70 | 8,429 |
| 2021-03-15 | $7.89 | $7.89 | 6,201 |
| 2021-03-12 | $7.53 | $7.53 | 5,344 |
| 2021-03-11 | $7.80 | $7.80 | 6,874 |
| 2021-03-10 | $7.90 | $7.90 | 6,100 |
| 2021-03-09 | $7.45 | $7.45 | 13,650 |
| 2021-03-08 | $7.53 | $7.53 | 6,475 |
| 2021-03-05 | $8.09 | $8.09 | 25,083 |
| 2021-03-04 | $6.91 | $6.91 | 12,200 |
| 2021-03-03 | $7.00 | $7.00 | 13,889 |
| 2021-03-02 | $6.95 | $6.95 | 3,955 |
| 2021-03-01 | $7.35 | $7.35 | 52,294 |
| 2021-02-26 | $8.00 | $8.00 | 11,813 |
| 2021-02-25 | $7.87 | $7.87 | 12,769 |
| 2021-02-24 | $7.40 | $7.40 | 9,016 |
| 2021-02-23 | $7.60 | $7.60 | 22,389 |
| 2021-02-22 | $7.95 | $7.95 | 11,201 |
| 2021-02-19 | $8.75 | $8.75 | 12,208 |
| 2021-02-18 | $8.06 | $8.06 | 11,411 |
| 2021-02-17 | $8.75 | $8.75 | 8,820 |
| 2021-02-16 | $9.00 | $9.00 | 11,704 |
| 2021-02-12 | $8.50 | $8.50 | 3,259 |
| 2021-02-11 | $8.25 | $8.25 | 21,170 |
| 2021-02-10 | $7.50 | $7.50 | 5,705 |
| 2021-02-09 | $6.48 | $6.48 | 16,277 |
| 2021-02-08 | $6.25 | $6.25 | 8,696 |
| 2021-02-05 | $6.10 | $6.10 | 32,830 |
| 2021-02-04 | $5.00 | $5.00 | 103,624 |
| 2021-02-03 | $4.45 | $4.45 | 570 |
| 2021-02-02 | $4.79 | $4.79 | 12,420 |
| 2021-02-01 | $4.35 | $4.35 | 768 |
| 2021-01-29 | $4.30 | $4.30 | 700 |
| 2021-01-28 | $4.60 | $4.60 | 900 |
| 2021-01-27 | $4.30 | $4.30 | 6,551 |
| 2021-01-26 | $4.26 | $4.26 | 3,665 |
| 2021-01-25 | $4.89 | $4.89 | 7,685 |
| 2021-01-22 | $4.75 | $4.75 | 3,118 |
| 2021-01-21 | $4.70 | $4.70 | 8,473 |
| 2021-01-20 | $4.75 | $4.75 | 2,465 |
| 2021-01-19 | $4.80 | $4.80 | 1,848 |
| 2021-01-15 | $4.85 | $4.85 | 5,787 |
| 2021-01-14 | $4.85 | $4.85 | 5,900 |
| 2021-01-13 | $4.85 | $4.85 | 2,287 |
| 2021-01-12 | $4.87 | $4.87 | 541 |
| 2021-01-11 | $4.99 | $4.99 | 2,137 |
| 2021-01-08 | $5.00 | $5.00 | 16,158 |
| 2021-01-07 | $4.99 | $4.99 | 2,500 |
| 2021-01-06 | $4.98 | $4.98 | 5,231 |
| 2021-01-05 | $5.00 | $5.00 | 8,159 |
| 2021-01-04 | $4.99 | $4.99 | 2,900 |