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
- 2005-07-14 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 | $7.75 | $7.96 | 0 |
| 2021-12-30 | $7.75 | $7.96 | 2,000 |
| 2021-12-29 | $7.78 | $8.00 | 6,700 |
| 2021-12-28 | $7.80 | $8.01 | 0 |
| 2021-12-27 | $7.80 | $8.01 | 0 |
| 2021-12-23 | $7.80 | $8.01 | 1,000 |
| 2021-12-22 | $7.70 | $7.91 | 500 |
| 2021-12-21 | $7.69 | $7.90 | 10,000 |
| 2021-12-20 | $7.69 | $7.90 | 43,600 |
| 2021-12-17 | $7.29 | $7.49 | 101,100 |
| 2021-12-16 | $7.15 | $7.35 | 1,000 |
| 2021-12-15 | $6.88 | $7.06 | 400 |
| 2021-12-14 | $8.22 | $8.45 | 0 |
| 2021-12-13 | $8.22 | $8.45 | 0 |
| 2021-12-10 | $8.22 | $8.45 | 0 |
| 2021-12-09 | $8.22 | $8.45 | 0 |
| 2021-12-08 | $8.22 | $8.45 | 0 |
| 2021-12-07 | $8.22 | $8.45 | 0 |
| 2021-12-06 | $8.22 | $8.45 | 0 |
| 2021-12-03 | $8.22 | $8.45 | 0 |
| 2021-12-02 | $8.22 | $8.45 | 0 |
| 2021-12-01 | $8.22 | $8.45 | 0 |
| 2021-11-30 | $8.22 | $8.45 | 0 |
| 2021-11-29 | $8.22 | $8.45 | 0 |
| 2021-11-26 | $8.22 | $8.45 | 0 |
| 2021-11-24 | $8.22 | $8.45 | 0 |
| 2021-11-23 | $8.22 | $8.45 | 0 |
| 2021-11-22 | $8.22 | $8.45 | 0 |
| 2021-11-19 | $8.22 | $8.45 | 0 |
| 2021-11-18 | $8.22 | $8.45 | 0 |
| 2021-11-17 | $8.22 | $8.45 | 0 |
| 2021-11-16 | $8.22 | $8.45 | 0 |
| 2021-11-15 | $8.22 | $8.45 | 0 |
| 2021-11-12 | $8.22 | $8.45 | 0 |
| 2021-11-11 | $8.22 | $8.45 | 0 |
| 2021-11-10 | $8.22 | $8.45 | 0 |
| 2021-11-09 | $8.22 | $8.45 | 1,000 |
| 2021-11-08 | $8.16 | $8.39 | 0 |
| 2021-11-05 | $8.16 | $8.39 | 0 |
| 2021-11-04 | $8.16 | $8.39 | 0 |
| 2021-11-03 | $8.16 | $8.39 | 0 |
| 2021-11-02 | $8.16 | $8.39 | 1,400 |
| 2021-11-01 | $7.95 | $8.17 | 0 |
| 2021-10-29 | $7.95 | $8.17 | 0 |
| 2021-10-28 | $7.95 | $8.17 | 0 |
| 2021-10-27 | $7.95 | $8.17 | 0 |
| 2021-10-26 | $7.95 | $8.17 | 500 |
| 2021-10-25 | $8.01 | $8.23 | 0 |
| 2021-10-22 | $8.01 | $8.23 | 7,500 |
| 2021-10-21 | $8.33 | $8.56 | 0 |
| 2021-10-20 | $8.33 | $8.56 | 3,900 |
| 2021-10-19 | $8.50 | $8.73 | 0 |
| 2021-10-18 | $8.50 | $8.73 | 0 |
| 2021-10-15 | $8.50 | $8.73 | 0 |
| 2021-10-14 | $8.50 | $8.73 | 0 |
| 2021-10-13 | $8.50 | $8.73 | 0 |
| 2021-10-12 | $8.50 | $8.73 | 0 |
| 2021-10-11 | $8.50 | $8.73 | 0 |
| 2021-10-08 | $8.50 | $8.73 | 0 |
| 2021-10-07 | $8.50 | $8.73 | 0 |
| 2021-10-06 | $8.50 | $8.73 | 0 |
| 2021-10-05 | $8.50 | $8.73 | 0 |
| 2021-10-04 | $8.50 | $8.73 | 0 |
| 2021-10-01 | $8.50 | $8.73 | 0 |
| 2021-09-30 | $8.50 | $8.73 | 0 |
| 2021-09-29 | $8.50 | $8.73 | 0 |
| 2021-09-28 | $8.50 | $8.73 | 0 |
| 2021-09-27 | $8.50 | $8.73 | 0 |
| 2021-09-24 | $8.50 | $8.73 | 0 |
| 2021-09-23 | $8.50 | $8.73 | 12,500 |
| 2021-09-22 | $8.27 | $8.49 | 0 |
| 2021-09-21 | $8.27 | $8.49 | 0 |
| 2021-09-20 | $8.27 | $8.49 | 0 |
| 2021-09-17 | $8.27 | $8.49 | 700 |
| 2021-09-16 | $8.16 | $8.38 | 0 |
| 2021-09-15 | $8.16 | $8.38 | 0 |
| 2021-09-14 | $8.16 | $8.38 | 0 |
| 2021-09-13 | $8.16 | $8.38 | 0 |
| 2021-09-10 | $8.16 | $8.38 | 500 |
| 2021-09-09 | $8.19 | $8.41 | 6,200 |
| 2021-09-08 | $8.00 | $8.22 | 0 |
| 2021-09-07 | $8.00 | $8.22 | 2,100 |
| 2021-09-03 | $7.86 | $8.08 | 0 |
| 2021-09-02 | $7.86 | $8.08 | 0 |
| 2021-09-01 | $7.86 | $8.08 | 0 |
| 2021-08-31 | $7.86 | $8.08 | 0 |
| 2021-08-30 | $7.86 | $8.08 | 0 |
| 2021-08-27 | $7.86 | $8.08 | 0 |
| 2021-08-26 | $7.86 | $8.08 | 0 |
| 2021-08-25 | $7.86 | $8.08 | 0 |
| 2021-08-24 | $7.86 | $8.08 | 0 |
| 2021-08-23 | $7.86 | $8.08 | 0 |
| 2021-08-20 | $7.86 | $8.08 | 700 |
| 2021-08-19 | $7.74 | $7.95 | 0 |
| 2021-08-18 | $7.74 | $7.95 | 0 |
| 2021-08-17 | $7.74 | $7.95 | 0 |
| 2021-08-16 | $7.74 | $7.95 | 0 |
| 2021-08-13 | $7.74 | $7.95 | 0 |
| 2021-08-12 | $7.74 | $7.95 | 0 |
| 2021-08-11 | $7.74 | $7.95 | 0 |
| 2021-08-10 | $7.74 | $7.95 | 0 |
| 2021-08-09 | $7.74 | $7.95 | 0 |
| 2021-08-06 | $7.74 | $7.95 | 5,600 |
| 2021-08-05 | $7.92 | $8.14 | 3,800 |
| 2021-08-04 | $7.21 | $7.38 | 2,600 |
| 2021-08-03 | $7.21 | $7.38 | 0 |
| 2021-08-02 | $7.21 | $7.38 | 0 |
| 2021-07-30 | $7.21 | $7.38 | 0 |
| 2021-07-29 | $7.21 | $7.38 | 0 |
| 2021-07-28 | $7.21 | $7.38 | 0 |
| 2021-07-27 | $7.21 | $7.38 | 0 |
| 2021-07-26 | $7.21 | $7.38 | 0 |
| 2021-07-23 | $7.21 | $7.38 | 0 |
| 2021-07-22 | $7.21 | $7.38 | 0 |
| 2021-07-21 | $7.21 | $7.38 | 0 |
| 2021-07-20 | $7.21 | $7.38 | 0 |
| 2021-07-19 | $7.21 | $7.38 | 0 |
| 2021-07-16 | $7.21 | $7.38 | 0 |
| 2021-07-15 | $7.21 | $7.38 | 0 |
| 2021-07-14 | $7.21 | $7.38 | 0 |
| 2021-07-13 | $7.21 | $7.38 | 300 |
| 2021-07-12 | $6.85 | $7.01 | 0 |
| 2021-07-09 | $6.85 | $7.01 | 0 |
| 2021-07-08 | $6.85 | $7.01 | 2,700 |
| 2021-07-07 | $6.83 | $6.99 | 0 |
| 2021-07-06 | $6.83 | $6.99 | 0 |
| 2021-07-02 | $6.83 | $6.99 | 0 |
| 2021-07-01 | $6.83 | $6.99 | 3,100 |
| 2021-06-30 | $6.83 | $6.99 | 0 |
| 2021-06-29 | $6.83 | $6.99 | 0 |
| 2021-06-28 | $6.83 | $6.99 | 0 |
| 2021-06-25 | $6.83 | $6.99 | 0 |
| 2021-06-24 | $6.83 | $6.99 | 1,700 |
| 2021-06-23 | $6.65 | $6.81 | 0 |
| 2021-06-22 | $6.65 | $6.81 | 0 |
| 2021-06-21 | $6.65 | $6.81 | 0 |
| 2021-06-18 | $6.65 | $6.81 | 0 |
| 2021-06-17 | $6.65 | $6.81 | 0 |
| 2021-06-16 | $6.65 | $6.81 | 0 |
| 2021-06-15 | $6.65 | $6.81 | 0 |
| 2021-06-14 | $6.65 | $6.81 | 0 |
| 2021-06-11 | $6.65 | $6.81 | 0 |
| 2021-06-10 | $6.65 | $6.81 | 0 |
| 2021-06-09 | $6.65 | $6.81 | 0 |
| 2021-06-08 | $6.65 | $6.81 | 0 |
| 2021-06-07 | $6.65 | $6.81 | 13,100 |
| 2021-06-04 | $6.51 | $6.66 | 0 |
| 2021-06-03 | $6.51 | $6.66 | 9,000 |
| 2021-06-02 | $6.72 | $6.87 | 0 |
| 2021-06-01 | $6.72 | $6.87 | 0 |
| 2021-05-28 | $6.72 | $6.87 | 1,100 |
| 2021-05-27 | $6.70 | $6.86 | 3,400 |
| 2021-05-26 | $6.80 | $6.96 | 0 |
| 2021-05-25 | $6.80 | $6.96 | 0 |
| 2021-05-24 | $6.80 | $6.96 | 3,000 |
| 2021-05-21 | $6.78 | $6.94 | 6,000 |
| 2021-05-20 | $6.82 | $6.98 | 6,200 |
| 2021-05-19 | $6.69 | $6.84 | 0 |
| 2021-05-18 | $6.69 | $6.84 | 0 |
| 2021-05-17 | $6.69 | $6.84 | 0 |
| 2021-05-14 | $6.69 | $6.84 | 0 |
| 2021-05-13 | $6.69 | $6.84 | 0 |
| 2021-05-12 | $6.69 | $6.84 | 0 |
| 2021-05-11 | $6.69 | $6.84 | 11,600 |
| 2021-05-10 | $6.73 | $6.89 | 500 |
| 2021-05-07 | $7.01 | $7.17 | 0 |
| 2021-05-06 | $7.01 | $7.17 | 0 |
| 2021-05-05 | $7.01 | $7.17 | 0 |
| 2021-05-04 | $7.01 | $7.17 | 0 |
| 2021-05-03 | $7.01 | $7.17 | 0 |
| 2021-04-30 | $7.01 | $7.17 | 0 |
| 2021-04-29 | $7.01 | $7.17 | 0 |
| 2021-04-28 | $7.01 | $7.17 | 300 |
| 2021-04-27 | $7.15 | $7.32 | 200 |
| 2021-04-26 | $7.35 | $7.52 | 200 |
| 2021-04-23 | $7.35 | $7.52 | 0 |
| 2021-04-22 | $7.35 | $7.52 | 0 |
| 2021-04-21 | $7.35 | $7.52 | 0 |
| 2021-04-20 | $7.35 | $7.52 | 0 |
| 2021-04-19 | $7.35 | $7.52 | 50,600 |
| 2021-04-16 | $7.00 | $7.16 | 0 |
| 2021-04-15 | $7.00 | $7.16 | 7,800 |
| 2021-04-14 | $7.00 | $7.16 | 0 |
| 2021-04-13 | $7.00 | $7.16 | 0 |
| 2021-04-12 | $7.00 | $7.16 | 5,000 |
| 2021-04-09 | $7.11 | $7.27 | 24,500 |
| 2021-04-08 | $6.93 | $7.09 | 5,000 |
| 2021-04-07 | $6.89 | $6.97 | 1,600 |
| 2021-04-06 | $6.89 | $6.97 | 4,200 |
| 2021-04-05 | $6.93 | $7.02 | 0 |
| 2021-04-01 | $6.93 | $7.02 | 1,500 |
| 2021-03-31 | $6.61 | $6.69 | 10,600 |
| 2021-03-30 | $6.69 | $6.77 | 2,600 |
| 2021-03-29 | $6.78 | $6.86 | 3,400 |
| 2021-03-26 | $6.72 | $6.80 | 3,500 |
| 2021-03-25 | $6.73 | $6.81 | 3,100 |
| 2021-03-24 | $6.75 | $6.84 | 10,300 |
| 2021-03-23 | $6.85 | $6.93 | 8,900 |
| 2021-03-22 | $6.86 | $6.95 | 8,500 |
| 2021-03-19 | $6.74 | $6.82 | 8,200 |
| 2021-03-18 | $6.70 | $6.78 | 4,800 |
| 2021-03-17 | $6.77 | $6.85 | 3,800 |
| 2021-03-16 | $6.73 | $6.81 | 2,700 |
| 2021-03-15 | $6.61 | $6.69 | 12,100 |
| 2021-03-12 | $6.51 | $6.59 | 6,600 |
| 2021-03-11 | $6.56 | $6.64 | 700 |
| 2021-03-10 | $6.55 | $6.63 | 0 |
| 2021-03-09 | $6.55 | $6.63 | 800 |
| 2021-03-08 | $6.45 | $6.53 | 1,300 |
| 2021-03-05 | $6.70 | $6.78 | 4,900 |
| 2021-03-04 | $6.71 | $6.80 | 2,600 |
| 2021-03-03 | $6.65 | $6.73 | 1,300 |
| 2021-03-02 | $6.61 | $6.69 | 2,900 |
| 2021-03-01 | $6.63 | $6.71 | 600 |
| 2021-02-26 | $6.54 | $6.62 | 6,900 |
| 2021-02-25 | $6.70 | $6.78 | 0 |
| 2021-02-24 | $6.70 | $6.78 | 0 |
| 2021-02-23 | $6.70 | $6.78 | 1,400 |
| 2021-02-22 | $6.86 | $6.94 | 400 |
| 2021-02-19 | $7.02 | $7.11 | 700 |
| 2021-02-18 | $7.12 | $7.21 | 700 |
| 2021-02-17 | $7.12 | $7.21 | 2,500 |
| 2021-02-16 | $7.27 | $7.36 | 400 |
| 2021-02-12 | $7.27 | $7.36 | 500 |
| 2021-02-11 | $7.05 | $7.13 | 16,400 |
| 2021-02-10 | $7.09 | $7.18 | 0 |
| 2021-02-09 | $7.09 | $7.18 | 12,200 |
| 2021-02-08 | $7.03 | $7.12 | 1,400 |
| 2021-02-05 | $6.96 | $7.05 | 8,600 |
| 2021-02-04 | $7.07 | $7.16 | 1,100 |
| 2021-02-03 | $7.17 | $7.26 | 21,000 |
| 2021-02-02 | $7.06 | $7.15 | 1,500 |
| 2021-02-01 | $6.82 | $6.90 | 0 |
| 2021-01-29 | $6.82 | $6.90 | 2,400 |
| 2021-01-28 | $6.88 | $6.96 | 5,800 |
| 2021-01-27 | $6.97 | $7.05 | 4,500 |
| 2021-01-26 | $7.15 | $7.24 | 800 |
| 2021-01-25 | $7.21 | $7.30 | 500 |
| 2021-01-22 | $7.05 | $7.14 | 13,800 |
| 2021-01-21 | $7.22 | $7.31 | 2,700 |
| 2021-01-20 | $7.14 | $7.23 | 11,900 |
| 2021-01-19 | $7.13 | $7.21 | 1,900 |
| 2021-01-15 | $7.07 | $7.16 | 900 |
| 2021-01-14 | $7.17 | $7.26 | 500 |
| 2021-01-13 | $7.32 | $7.41 | 150,500 |
| 2021-01-12 | $7.24 | $7.33 | 4,000 |
| 2021-01-11 | $7.40 | $7.49 | 0 |
| 2021-01-08 | $7.40 | $7.49 | 1,100 |
| 2021-01-07 | $7.14 | $7.23 | 900 |
| 2021-01-06 | $7.33 | $7.42 | 8,800 |
| 2021-01-05 | $7.15 | $7.23 | 2,000 |
| 2021-01-04 | $7.20 | $7.29 | 1,700 |