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
- 2007-05-17 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 | $7.50 | $7.50 | 9,084 |
| 2021-12-30 | $7.20 | $7.20 | 4,698 |
| 2021-12-29 | $6.98 | $6.98 | 5,843 |
| 2021-12-28 | $6.90 | $6.90 | 8,050 |
| 2021-12-27 | $6.53 | $6.53 | 3,772 |
| 2021-12-23 | $6.76 | $6.76 | 5,914 |
| 2021-12-22 | $6.75 | $6.75 | 4,088 |
| 2021-12-21 | $6.75 | $6.75 | 9,298 |
| 2021-12-20 | $6.30 | $6.30 | 3,745 |
| 2021-12-17 | $7.05 | $7.05 | 1,386 |
| 2021-12-16 | $7.13 | $7.13 | 5,910 |
| 2021-12-15 | $6.85 | $6.85 | 18,941 |
| 2021-12-14 | $7.50 | $7.50 | 8,599 |
| 2021-12-13 | $7.28 | $7.28 | 3,218 |
| 2021-12-10 | $7.50 | $7.50 | 6,858 |
| 2021-12-09 | $7.01 | $7.01 | 2,166 |
| 2021-12-08 | $6.75 | $6.75 | 2,165 |
| 2021-12-07 | $6.90 | $6.90 | 2,295 |
| 2021-12-06 | $7.13 | $7.13 | 4,391 |
| 2021-12-03 | $6.68 | $6.68 | 8,053 |
| 2021-12-02 | $6.75 | $6.75 | 1,303 |
| 2021-12-01 | $7.20 | $7.20 | 4,886 |
| 2021-11-30 | $6.83 | $6.83 | 10,071 |
| 2021-11-29 | $7.43 | $7.43 | 2,680 |
| 2021-11-26 | $7.50 | $7.50 | 4,046 |
| 2021-11-24 | $7.50 | $7.50 | 1,748 |
| 2021-11-23 | $7.39 | $7.39 | 4,720 |
| 2021-11-22 | $7.46 | $7.46 | 8,951 |
| 2021-11-19 | $7.58 | $7.58 | 9,407 |
| 2021-11-18 | $7.80 | $7.80 | 6,555 |
| 2021-11-17 | $7.95 | $7.95 | 3,684 |
| 2021-11-16 | $8.06 | $8.06 | 10,239 |
| 2021-11-15 | $8.10 | $8.10 | 7,820 |
| 2021-11-12 | $8.40 | $8.40 | 6,529 |
| 2021-11-11 | $8.55 | $8.55 | 5,595 |
| 2021-11-10 | $9.30 | $9.30 | 1,666 |
| 2021-11-09 | $9.23 | $9.23 | 3,218 |
| 2021-11-08 | $9.38 | $9.38 | 3,887 |
| 2021-11-05 | $9.26 | $9.26 | 2,863 |
| 2021-11-04 | $9.38 | $9.38 | 5,182 |
| 2021-11-03 | $8.89 | $8.89 | 29,166 |
| 2021-11-02 | $9.83 | $9.83 | 2,834 |
| 2021-11-01 | $10.65 | $10.65 | 3,649 |
| 2021-10-29 | $10.50 | $10.50 | 6,243 |
| 2021-10-28 | $11.18 | $11.18 | 12,007 |
| 2021-10-27 | $10.13 | $10.13 | 1,630 |
| 2021-10-26 | $10.13 | $10.13 | 5,497 |
| 2021-10-25 | $10.22 | $10.22 | 24,928 |
| 2021-10-22 | $10.95 | $10.95 | 7,539 |
| 2021-10-21 | $11.10 | $11.10 | 13,188 |
| 2021-10-20 | $11.40 | $11.40 | 14,170 |
| 2021-10-19 | $12.00 | $12.00 | 5,107 |
| 2021-10-18 | $11.70 | $11.70 | 4,133 |
| 2021-10-15 | $11.63 | $11.63 | 3,514 |
| 2021-10-14 | $10.95 | $10.95 | 11,028 |
| 2021-10-13 | $11.59 | $11.59 | 8,332 |
| 2021-10-12 | $11.25 | $11.25 | 13,409 |
| 2021-10-11 | $10.35 | $10.35 | 1,798 |
| 2021-10-08 | $10.43 | $10.43 | 3,590 |
| 2021-10-07 | $10.13 | $10.13 | 814 |
| 2021-10-06 | $9.30 | $9.30 | 11,262 |
| 2021-10-05 | $10.88 | $10.88 | 12,543 |
| 2021-10-04 | $10.88 | $10.88 | 3,631 |
| 2021-10-01 | $11.55 | $11.55 | 8,277 |
| 2021-09-30 | $11.33 | $11.33 | 4,171 |
| 2021-09-29 | $10.65 | $10.65 | 10,217 |
| 2021-09-28 | $11.48 | $11.48 | 12,351 |
| 2021-09-27 | $9.75 | $9.75 | 13,798 |
| 2021-09-24 | $9.45 | $9.45 | 6,900 |
| 2021-09-23 | $8.85 | $8.85 | 5,605 |
| 2021-09-22 | $9.00 | $9.00 | 6,779 |
| 2021-09-21 | $8.25 | $8.25 | 6,856 |
| 2021-09-20 | $8.74 | $8.74 | 6,320 |
| 2021-09-17 | $8.70 | $8.70 | 6,127 |
| 2021-09-16 | $8.78 | $8.78 | 1,973 |
| 2021-09-15 | $8.40 | $8.40 | 4,993 |
| 2021-09-14 | $8.63 | $8.63 | 5,297 |
| 2021-09-13 | $8.25 | $8.25 | 7,173 |
| 2021-09-10 | $9.15 | $9.15 | 9,705 |
| 2021-09-09 | $9.45 | $9.45 | 6,983 |
| 2021-09-08 | $9.75 | $9.75 | 3,547 |
| 2021-09-07 | $9.60 | $9.60 | 2,345 |
| 2021-09-03 | $9.45 | $9.45 | 1,550 |
| 2021-09-02 | $9.38 | $9.38 | 5,301 |
| 2021-09-01 | $9.23 | $9.23 | 5,600 |
| 2021-08-31 | $9.23 | $9.23 | 5,485 |
| 2021-08-30 | $9.19 | $9.19 | 11,098 |
| 2021-08-27 | $9.23 | $9.23 | 8,471 |
| 2021-08-26 | $8.96 | $8.96 | 13,197 |
| 2021-08-25 | $9.30 | $9.30 | 23,983 |
| 2021-08-24 | $9.74 | $9.74 | 17,532 |
| 2021-08-23 | $8.70 | $8.70 | 16,270 |
| 2021-08-20 | $8.21 | $8.21 | 4,349 |
| 2021-08-19 | $8.18 | $8.18 | 3,566 |
| 2021-08-18 | $7.50 | $7.50 | 13,763 |
| 2021-08-17 | $7.99 | $7.99 | 2,896 |
| 2021-08-16 | $8.25 | $8.25 | 12,980 |
| 2021-08-13 | $7.87 | $7.87 | 3,302 |
| 2021-08-12 | $7.88 | $7.88 | 1,072 |
| 2021-08-11 | $8.14 | $8.14 | 2,293 |
| 2021-08-10 | $8.25 | $8.25 | 6,761 |
| 2021-08-09 | $8.55 | $8.55 | 5,043 |
| 2021-08-06 | $8.42 | $8.42 | 6,279 |
| 2021-08-05 | $7.69 | $7.69 | 4,108 |
| 2021-08-04 | $7.70 | $7.69 | 4,978 |
| 2021-08-03 | $7.73 | $7.73 | 11,177 |
| 2021-08-02 | $7.95 | $7.95 | 19,745 |
| 2021-07-30 | $8.36 | $8.36 | 12,219 |
| 2021-07-29 | $8.25 | $8.25 | 131,150 |
| 2021-07-28 | $6.45 | $6.45 | 2,709 |
| 2021-07-27 | $6.68 | $6.68 | 4,797 |
| 2021-07-26 | $6.75 | $6.75 | 11,392 |
| 2021-07-23 | $7.00 | $7.00 | 6,339 |
| 2021-07-22 | $7.35 | $7.35 | 8,729 |
| 2021-07-21 | $7.50 | $7.50 | 7,066 |
| 2021-07-20 | $6.48 | $6.48 | 13,458 |
| 2021-07-19 | $6.86 | $6.86 | 26,974 |
| 2021-07-16 | $7.95 | $7.95 | 8,893 |
| 2021-07-15 | $7.88 | $7.88 | 13,900 |
| 2021-07-14 | $8.45 | $8.45 | 6,518 |
| 2021-07-13 | $8.81 | $8.81 | 3,931 |
| 2021-07-12 | $9.30 | $9.30 | 2,583 |
| 2021-07-09 | $9.98 | $9.98 | 10,166 |
| 2021-07-08 | $9.00 | $9.00 | 9,715 |
| 2021-07-07 | $8.53 | $8.53 | 6,503 |
| 2021-07-06 | $8.93 | $8.93 | 2,880 |
| 2021-07-02 | $8.84 | $8.84 | 4,591 |
| 2021-07-01 | $8.63 | $8.63 | 7,028 |
| 2021-06-30 | $9.08 | $9.08 | 13,608 |
| 2021-06-29 | $8.93 | $8.93 | 33,530 |
| 2021-06-28 | $9.49 | $9.49 | 18,705 |
| 2021-06-25 | $9.83 | $9.83 | 4,495 |
| 2021-06-24 | $10.13 | $10.13 | 16,206 |
| 2021-06-23 | $10.91 | $10.91 | 6,892 |
| 2021-06-22 | $10.13 | $10.13 | 4,664 |
| 2021-06-21 | $10.64 | $10.64 | 3,716 |
| 2021-06-18 | $10.80 | $10.80 | 2,615 |
| 2021-06-17 | $10.88 | $10.88 | 1,723 |
| 2021-06-16 | $11.25 | $11.25 | 2,693 |
| 2021-06-15 | $11.25 | $11.25 | 4,590 |
| 2021-06-14 | $10.65 | $10.65 | 3,586 |
| 2021-06-11 | $10.13 | $10.13 | 5,040 |
| 2021-06-10 | $8.93 | $8.93 | 12,040 |
| 2021-06-09 | $9.00 | $9.00 | 10,154 |
| 2021-06-08 | $10.28 | $10.28 | 9,859 |
| 2021-06-07 | $10.50 | $10.50 | 3,912 |
| 2021-06-04 | $10.88 | $10.88 | 4,577 |
| 2021-06-03 | $10.88 | $10.88 | 2,189 |
| 2021-06-02 | $10.76 | $10.76 | 4,684 |
| 2021-06-01 | $11.55 | $11.55 | 3,217 |
| 2021-05-28 | $11.55 | $11.55 | 2,783 |
| 2021-05-27 | $11.18 | $11.18 | 4,678 |
| 2021-05-26 | $11.25 | $11.25 | 7,385 |
| 2021-05-25 | $12.00 | $12.00 | 2,137 |
| 2021-05-24 | $12.75 | $12.75 | 1,171 |
| 2021-05-21 | $12.26 | $12.26 | 2,000 |
| 2021-05-20 | $12.60 | $12.60 | 2,666 |
| 2021-05-19 | $12.30 | $12.30 | 1,359 |
| 2021-05-18 | $12.38 | $12.38 | 3,968 |
| 2021-05-17 | $12.26 | $12.26 | 6,896 |
| 2021-05-14 | $11.81 | $11.81 | 1,449 |
| 2021-05-13 | $12.45 | $12.45 | 11,168 |
| 2021-05-12 | $12.15 | $12.15 | 5,204 |
| 2021-05-11 | $12.08 | $12.08 | 5,258 |
| 2021-05-10 | $12.83 | $12.83 | 7,285 |
| 2021-05-07 | $12.94 | $12.94 | 5,709 |
| 2021-05-06 | $13.88 | $13.88 | 3,921 |
| 2021-05-05 | $14.63 | $14.63 | 6,111 |
| 2021-05-04 | $13.88 | $13.88 | 3,769 |
| 2021-05-03 | $13.95 | $13.95 | 3,453 |
| 2021-04-30 | $14.70 | $14.70 | 4,225 |
| 2021-04-29 | $14.78 | $14.78 | 4,033 |
| 2021-04-28 | $15.30 | $15.30 | 10,099 |
| 2021-04-27 | $15.60 | $15.60 | 4,202 |
| 2021-04-26 | $15.30 | $15.30 | 2,716 |
| 2021-04-23 | $15.75 | $15.75 | 2,330 |
| 2021-04-22 | $14.51 | $14.51 | 4,560 |
| 2021-04-21 | $15.00 | $15.00 | 5,348 |
| 2021-04-20 | $13.50 | $13.50 | 5,925 |
| 2021-04-19 | $13.50 | $13.50 | 5,651 |
| 2021-04-16 | $15.00 | $15.00 | 5,677 |
| 2021-04-15 | $14.63 | $14.63 | 3,077 |
| 2021-04-14 | $13.69 | $13.69 | 6,109 |
| 2021-04-13 | $14.93 | $14.93 | 6,681 |
| 2021-04-12 | $13.31 | $13.31 | 15,609 |
| 2021-04-09 | $12.23 | $12.23 | 59,322 |
| 2021-04-08 | $13.35 | $13.35 | 11,827 |
| 2021-04-07 | $13.20 | $13.20 | 6,974 |
| 2021-04-06 | $14.93 | $14.93 | 6,583 |
| 2021-04-05 | $16.28 | $16.28 | 7,594 |
| 2021-04-01 | $16.88 | $16.88 | 11,549 |
| 2021-03-31 | $17.63 | $17.63 | 2,893 |
| 2021-03-30 | $18.75 | $18.75 | 5,239 |
| 2021-03-29 | $17.63 | $17.63 | 5,421 |
| 2021-03-26 | $19.42 | $19.42 | 4,360 |
| 2021-03-25 | $19.20 | $19.20 | 4,340 |
| 2021-03-24 | $19.50 | $19.50 | 6,540 |
| 2021-03-23 | $20.40 | $20.40 | 3,151 |
| 2021-03-22 | $20.17 | $20.17 | 6,323 |
| 2021-03-19 | $20.10 | $20.10 | 24,562 |
| 2021-03-18 | $19.13 | $19.13 | 7,200 |
| 2021-03-17 | $18.94 | $18.94 | 4,067 |
| 2021-03-16 | $19.50 | $19.50 | 4,643 |
| 2021-03-15 | $18.75 | $18.75 | 4,725 |
| 2021-03-12 | $19.50 | $19.50 | 9,629 |
| 2021-03-11 | $18.60 | $18.60 | 3,709 |
| 2021-03-10 | $18.75 | $18.75 | 13,958 |
| 2021-03-09 | $19.75 | $19.75 | 5,724 |
| 2021-03-08 | $21.23 | $21.23 | 12,400 |
| 2021-03-05 | $22.23 | $22.23 | 10,454 |
| 2021-03-04 | $20.63 | $20.63 | 22,459 |
| 2021-03-03 | $23.70 | $23.70 | 26,044 |
| 2021-03-02 | $27.53 | $27.53 | 66,338 |
| 2021-03-01 | $20.25 | $20.25 | 7,252 |
| 2021-02-26 | $20.10 | $20.10 | 12,732 |
| 2021-02-25 | $18.67 | $18.67 | 5,954 |
| 2021-02-24 | $19.13 | $19.13 | 4,978 |
| 2021-02-23 | $18.75 | $18.75 | 13,665 |
| 2021-02-22 | $19.13 | $19.13 | 14,717 |
| 2021-02-19 | $19.28 | $19.28 | 10,881 |
| 2021-02-18 | $19.13 | $19.13 | 13,725 |
| 2021-02-17 | $21.26 | $21.26 | 8,197 |
| 2021-02-16 | $21.00 | $21.00 | 9,485 |
| 2021-02-12 | $19.28 | $19.28 | 7,231 |
| 2021-02-11 | $20.17 | $20.17 | 7,697 |
| 2021-02-10 | $22.13 | $22.13 | 10,351 |
| 2021-02-09 | $22.50 | $22.50 | 15,218 |
| 2021-02-08 | $20.17 | $20.17 | 15,192 |
| 2021-02-05 | $16.50 | $16.50 | 17,880 |
| 2021-02-04 | $17.25 | $17.25 | 14,223 |
| 2021-02-03 | $17.78 | $17.78 | 7,752 |
| 2021-02-02 | $18.00 | $18.00 | 13,744 |
| 2021-02-01 | $15.75 | $15.75 | 12,490 |
| 2021-01-29 | $13.65 | $13.65 | 19,743 |
| 2021-01-28 | $14.63 | $14.63 | 68,516 |
| 2021-01-27 | $16.50 | $16.50 | 36,556 |
| 2021-01-26 | $22.13 | $22.13 | 21,798 |
| 2021-01-25 | $24.75 | $24.75 | 47,481 |
| 2021-01-22 | $23.63 | $23.63 | 40,858 |
| 2021-01-21 | $20.10 | $20.10 | 37,523 |
| 2021-01-20 | $15.02 | $15.02 | 39,029 |
| 2021-01-19 | $11.63 | $11.63 | 38,708 |
| 2021-01-15 | $9.34 | $9.34 | 20,420 |
| 2021-01-14 | $8.93 | $8.93 | 58,117 |
| 2021-01-13 | $6.75 | $6.75 | 35,881 |
| 2021-01-12 | $8.63 | $8.63 | 25,790 |
| 2021-01-11 | $9.53 | $9.53 | 15,249 |
| 2021-01-08 | $9.45 | $9.45 | 34,546 |
| 2021-01-07 | $8.18 | $8.18 | 17,139 |
| 2021-01-06 | $7.43 | $7.43 | 21,805 |
| 2021-01-05 | $8.03 | $8.03 | 31,663 |
| 2021-01-04 | $6.86 | $6.86 | 71,475 |