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
- 2005-08-03 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 | $7.78 | $12.00 | 0 |
| 2021-12-30 | $7.78 | $12.00 | 200 |
| 2021-12-29 | $7.63 | $11.77 | 0 |
| 2021-12-28 | $7.63 | $11.77 | 2,200 |
| 2021-12-27 | $7.95 | $12.26 | 0 |
| 2021-12-23 | $7.95 | $12.26 | 500 |
| 2021-12-22 | $7.81 | $12.04 | 0 |
| 2021-12-21 | $7.81 | $12.04 | 1,000 |
| 2021-12-20 | $7.66 | $11.81 | 100 |
| 2021-12-17 | $7.66 | $11.81 | 15,400 |
| 2021-12-16 | $7.77 | $11.98 | 0 |
| 2021-12-15 | $7.77 | $11.98 | 200 |
| 2021-12-14 | $7.85 | $12.11 | 8,400 |
| 2021-12-13 | $7.88 | $12.15 | 0 |
| 2021-12-10 | $7.88 | $12.15 | 0 |
| 2021-12-09 | $7.88 | $12.15 | 800 |
| 2021-12-08 | $8.11 | $12.51 | 600 |
| 2021-12-07 | $8.01 | $12.35 | 700 |
| 2021-12-06 | $7.77 | $11.98 | 0 |
| 2021-12-03 | $7.77 | $11.98 | 0 |
| 2021-12-02 | $7.77 | $11.98 | 0 |
| 2021-12-01 | $7.77 | $11.98 | 4,900 |
| 2021-11-30 | $7.83 | $12.07 | 100 |
| 2021-11-29 | $7.75 | $11.95 | 1,100 |
| 2021-11-26 | $7.90 | $12.18 | 0 |
| 2021-11-24 | $7.90 | $12.18 | 300 |
| 2021-11-23 | $7.70 | $11.87 | 0 |
| 2021-11-22 | $7.70 | $11.87 | 1,300 |
| 2021-11-19 | $7.86 | $12.12 | 0 |
| 2021-11-18 | $7.86 | $12.12 | 200 |
| 2021-11-17 | $7.96 | $12.27 | 4,100 |
| 2021-11-16 | $8.20 | $12.64 | 500 |
| 2021-11-15 | $8.36 | $12.89 | 0 |
| 2021-11-12 | $8.36 | $12.89 | 0 |
| 2021-11-11 | $8.36 | $12.89 | 300 |
| 2021-11-10 | $8.50 | $13.11 | 300 |
| 2021-11-09 | $8.54 | $13.17 | 0 |
| 2021-11-08 | $8.54 | $13.17 | 300 |
| 2021-11-05 | $9.06 | $13.97 | 0 |
| 2021-11-04 | $9.06 | $13.97 | 300 |
| 2021-11-03 | $9.07 | $13.99 | 1,800 |
| 2021-11-02 | $9.15 | $14.11 | 300 |
| 2021-11-01 | $9.08 | $14.00 | 500 |
| 2021-10-29 | $9.08 | $14.00 | 400 |
| 2021-10-28 | $9.09 | $14.02 | 0 |
| 2021-10-27 | $9.09 | $14.02 | 1,000 |
| 2021-10-26 | $9.15 | $14.11 | 0 |
| 2021-10-25 | $9.15 | $14.11 | 0 |
| 2021-10-22 | $9.15 | $14.11 | 0 |
| 2021-10-21 | $9.15 | $14.11 | 0 |
| 2021-10-20 | $9.15 | $14.11 | 800 |
| 2021-10-19 | $9.05 | $13.96 | 400 |
| 2021-10-18 | $9.04 | $13.94 | 0 |
| 2021-10-15 | $9.04 | $13.94 | 500 |
| 2021-10-14 | $9.04 | $13.94 | 0 |
| 2021-10-13 | $9.04 | $13.94 | 1,500 |
| 2021-10-12 | $8.88 | $13.69 | 0 |
| 2021-10-11 | $8.88 | $13.69 | 0 |
| 2021-10-08 | $8.88 | $13.69 | 0 |
| 2021-10-07 | $8.88 | $13.69 | 400 |
| 2021-10-06 | $8.88 | $13.69 | 10,000 |
| 2021-10-05 | $8.80 | $13.57 | 500 |
| 2021-10-04 | $8.80 | $13.57 | 9,000 |
| 2021-10-01 | $8.91 | $13.74 | 100 |
| 2021-09-30 | $8.60 | $13.26 | 0 |
| 2021-09-29 | $8.60 | $13.26 | 0 |
| 2021-09-28 | $8.60 | $13.26 | 1,800 |
| 2021-09-27 | $8.57 | $13.22 | 1,000 |
| 2021-09-24 | $8.49 | $13.09 | 0 |
| 2021-09-23 | $8.49 | $13.09 | 300 |
| 2021-09-22 | $8.51 | $13.12 | 2,000 |
| 2021-09-21 | $8.40 | $12.95 | 0 |
| 2021-09-20 | $8.40 | $12.95 | 700 |
| 2021-09-17 | $8.58 | $13.23 | 400 |
| 2021-09-16 | $8.60 | $13.26 | 1,300 |
| 2021-09-15 | $8.60 | $13.26 | 0 |
| 2021-09-14 | $8.60 | $13.26 | 500 |
| 2021-09-13 | $8.60 | $13.26 | 600 |
| 2021-09-10 | $8.42 | $12.98 | 0 |
| 2021-09-09 | $8.42 | $12.98 | 0 |
| 2021-09-08 | $8.42 | $12.98 | 0 |
| 2021-09-07 | $8.42 | $12.98 | 0 |
| 2021-09-03 | $8.42 | $12.98 | 0 |
| 2021-09-02 | $8.42 | $12.98 | 0 |
| 2021-09-01 | $8.42 | $12.98 | 600 |
| 2021-08-31 | $8.64 | $13.32 | 500 |
| 2021-08-30 | $8.25 | $12.72 | 500 |
| 2021-08-27 | $8.25 | $12.72 | 0 |
| 2021-08-26 | $8.25 | $12.72 | 0 |
| 2021-08-25 | $8.25 | $12.72 | 300 |
| 2021-08-24 | $8.04 | $12.40 | 200 |
| 2021-08-23 | $8.12 | $12.52 | 200 |
| 2021-08-20 | $7.94 | $12.24 | 6,400 |
| 2021-08-19 | $7.85 | $12.11 | 400 |
| 2021-08-18 | $8.07 | $12.44 | 13,100 |
| 2021-08-17 | $8.15 | $12.57 | 0 |
| 2021-08-16 | $8.15 | $12.57 | 0 |
| 2021-08-13 | $8.15 | $12.57 | 0 |
| 2021-08-12 | $8.15 | $12.57 | 0 |
| 2021-08-11 | $8.15 | $12.57 | 0 |
| 2021-08-10 | $8.15 | $12.57 | 0 |
| 2021-08-09 | $8.15 | $12.57 | 0 |
| 2021-08-06 | $8.15 | $12.57 | 700 |
| 2021-08-05 | $8.01 | $12.35 | 6,100 |
| 2021-08-04 | $8.74 | $13.48 | 2,200 |
| 2021-08-03 | $7.87 | $12.14 | 0 |
| 2021-08-02 | $7.87 | $12.14 | 1,100 |
| 2021-07-30 | $7.75 | $11.95 | 1,200 |
| 2021-07-29 | $7.90 | $12.18 | 0 |
| 2021-07-28 | $7.90 | $12.18 | 0 |
| 2021-07-27 | $7.90 | $12.18 | 1,200 |
| 2021-07-26 | $8.10 | $12.49 | 0 |
| 2021-07-23 | $8.10 | $12.49 | 0 |
| 2021-07-22 | $8.10 | $12.49 | 100 |
| 2021-07-21 | $8.10 | $12.49 | 4,200 |
| 2021-07-20 | $8.03 | $12.38 | 600 |
| 2021-07-19 | $8.00 | $12.34 | 800 |
| 2021-07-16 | $8.00 | $12.34 | 500 |
| 2021-07-15 | $7.80 | $12.03 | 1,300 |
| 2021-07-14 | $7.75 | $11.95 | 1,500 |
| 2021-07-13 | $7.82 | $12.06 | 100 |
| 2021-07-12 | $7.88 | $12.15 | 500 |
| 2021-07-09 | $7.95 | $12.26 | 1,000 |
| 2021-07-08 | $7.65 | $11.80 | 100 |
| 2021-07-07 | $7.88 | $12.15 | 700 |
| 2021-07-06 | $7.51 | $11.58 | 0 |
| 2021-07-02 | $7.51 | $11.58 | 0 |
| 2021-07-01 | $7.51 | $11.58 | 300 |
| 2021-06-30 | $7.70 | $11.87 | 12,800 |
| 2021-06-29 | $7.82 | $12.06 | 24,700 |
| 2021-06-28 | $7.67 | $11.83 | 500 |
| 2021-06-25 | $7.67 | $11.83 | 0 |
| 2021-06-24 | $7.67 | $11.83 | 100 |
| 2021-06-23 | $7.51 | $11.58 | 1,000 |
| 2021-06-22 | $7.50 | $11.57 | 0 |
| 2021-06-21 | $7.50 | $11.57 | 700 |
| 2021-06-18 | $7.60 | $11.72 | 600 |
| 2021-06-17 | $7.88 | $12.15 | 2,700 |
| 2021-06-16 | $8.11 | $12.51 | 600 |
| 2021-06-15 | $8.21 | $12.66 | 500 |
| 2021-06-14 | $8.24 | $12.71 | 0 |
| 2021-06-11 | $8.24 | $12.71 | 100 |
| 2021-06-10 | $8.09 | $12.48 | 400 |
| 2021-06-09 | $8.29 | $12.78 | 5,700 |
| 2021-06-08 | $8.15 | $12.57 | 0 |
| 2021-06-07 | $8.15 | $12.57 | 6,200 |
| 2021-06-04 | $8.15 | $12.57 | 6,800 |
| 2021-06-03 | $7.98 | $12.31 | 4,100 |
| 2021-06-02 | $8.12 | $12.52 | 0 |
| 2021-06-01 | $8.12 | $12.52 | 2,000 |
| 2021-05-28 | $7.81 | $12.04 | 0 |
| 2021-05-27 | $7.81 | $12.04 | 100 |
| 2021-05-26 | $7.75 | $11.95 | 100 |
| 2021-05-25 | $7.75 | $11.95 | 0 |
| 2021-05-24 | $7.75 | $11.95 | 2,400 |
| 2021-05-21 | $7.50 | $11.57 | 1,400 |
| 2021-05-20 | $7.60 | $11.72 | 0 |
| 2021-05-19 | $7.60 | $11.72 | 1,000 |
| 2021-05-18 | $7.72 | $11.90 | 0 |
| 2021-05-17 | $7.72 | $11.90 | 0 |
| 2021-05-14 | $7.72 | $11.90 | 300 |
| 2021-05-13 | $7.91 | $12.20 | 100 |
| 2021-05-12 | $7.91 | $12.20 | 1,700 |
| 2021-05-11 | $7.75 | $11.95 | 0 |
| 2021-05-10 | $7.75 | $11.95 | 4,400 |
| 2021-05-07 | $8.18 | $12.61 | 9,200 |
| 2021-05-06 | $7.95 | $12.26 | 7,500 |
| 2021-05-05 | $7.38 | $11.38 | 2,500 |
| 2021-05-04 | $7.52 | $11.60 | 2,400 |
| 2021-05-03 | $7.55 | $11.64 | 5,900 |
| 2021-04-30 | $7.80 | $12.03 | 4,900 |
| 2021-04-29 | $7.65 | $11.80 | 600 |
| 2021-04-28 | $7.58 | $11.69 | 4,000 |
| 2021-04-27 | $7.65 | $11.80 | 500 |
| 2021-04-26 | $7.58 | $11.69 | 0 |
| 2021-04-23 | $7.58 | $11.69 | 100 |
| 2021-04-22 | $7.57 | $11.67 | 36,000 |
| 2021-04-21 | $7.65 | $11.80 | 5,400 |
| 2021-04-20 | $7.91 | $12.20 | 2,500 |
| 2021-04-19 | $8.18 | $11.87 | 0 |
| 2021-04-16 | $8.18 | $11.87 | 0 |
| 2021-04-15 | $8.18 | $11.87 | 2,100 |
| 2021-04-14 | $8.15 | $11.83 | 4,600 |
| 2021-04-13 | $8.06 | $11.70 | 0 |
| 2021-04-12 | $8.06 | $11.70 | 1,100 |
| 2021-04-09 | $8.31 | $12.06 | 0 |
| 2021-04-08 | $8.31 | $12.06 | 0 |
| 2021-04-07 | $8.31 | $12.06 | 5,800 |
| 2021-04-06 | $8.30 | $12.04 | 1,500 |
| 2021-04-05 | $7.85 | $11.39 | 1,300 |
| 2021-04-01 | $8.03 | $11.65 | 0 |
| 2021-03-31 | $8.03 | $11.65 | 5,800 |
| 2021-03-30 | $8.13 | $11.80 | 1,500 |
| 2021-03-29 | $8.05 | $11.68 | 500 |
| 2021-03-26 | $8.18 | $11.87 | 1,400 |
| 2021-03-25 | $8.20 | $11.90 | 8,300 |
| 2021-03-24 | $8.45 | $12.26 | 5,900 |
| 2021-03-23 | $8.68 | $12.60 | 9,800 |
| 2021-03-22 | $8.10 | $11.75 | 2,700 |
| 2021-03-19 | $8.36 | $12.13 | 3,100 |
| 2021-03-18 | $8.41 | $12.20 | 3,400 |
| 2021-03-17 | $8.29 | $12.03 | 6,400 |
| 2021-03-16 | $8.24 | $11.96 | 2,500 |
| 2021-03-15 | $8.29 | $12.03 | 100 |
| 2021-03-12 | $8.29 | $12.03 | 400 |
| 2021-03-11 | $8.20 | $11.90 | 1,300 |
| 2021-03-10 | $8.22 | $11.93 | 900 |
| 2021-03-09 | $8.19 | $11.89 | 2,400 |
| 2021-03-08 | $8.23 | $11.94 | 500 |
| 2021-03-05 | $8.00 | $11.61 | 800 |
| 2021-03-04 | $8.23 | $11.94 | 1,200 |
| 2021-03-03 | $8.17 | $11.86 | 10,900 |
| 2021-03-02 | $8.34 | $12.10 | 1,600 |
| 2021-03-01 | $8.29 | $12.03 | 800 |
| 2021-02-26 | $8.00 | $11.61 | 5,900 |
| 2021-02-25 | $7.95 | $11.54 | 6,500 |
| 2021-02-24 | $8.43 | $12.23 | 2,100 |
| 2021-02-23 | $8.44 | $12.25 | 700 |
| 2021-02-22 | $8.51 | $12.35 | 90,300 |
| 2021-02-19 | $8.48 | $12.31 | 4,800 |
| 2021-02-18 | $8.34 | $12.10 | 300 |
| 2021-02-17 | $8.38 | $12.16 | 2,300 |
| 2021-02-16 | $8.39 | $12.18 | 1,100 |
| 2021-02-12 | $8.43 | $12.23 | 200 |
| 2021-02-11 | $8.35 | $12.12 | 30,900 |
| 2021-02-10 | $8.30 | $12.04 | 3,300 |
| 2021-02-09 | $8.35 | $12.12 | 600 |
| 2021-02-08 | $8.15 | $11.83 | 400 |
| 2021-02-05 | $8.29 | $12.03 | 22,700 |
| 2021-02-04 | $8.39 | $12.18 | 2,000 |
| 2021-02-03 | $8.58 | $12.45 | 800 |
| 2021-02-02 | $8.60 | $12.48 | 1,500 |
| 2021-02-01 | $8.80 | $12.77 | 3,900 |
| 2021-01-29 | $8.58 | $12.45 | 1,100 |
| 2021-01-28 | $8.58 | $12.45 | 2,200 |
| 2021-01-27 | $8.64 | $12.54 | 2,200 |
| 2021-01-26 | $8.72 | $12.65 | 2,100 |
| 2021-01-25 | $8.75 | $12.70 | 38,600 |
| 2021-01-22 | $8.90 | $12.92 | 3,900 |
| 2021-01-21 | $9.19 | $13.34 | 0 |
| 2021-01-20 | $9.19 | $13.34 | 700 |
| 2021-01-19 | $9.11 | $13.22 | 1,200 |
| 2021-01-15 | $9.18 | $13.32 | 4,900 |
| 2021-01-14 | $9.42 | $13.67 | 2,200 |
| 2021-01-13 | $9.14 | $13.26 | 1,200 |
| 2021-01-12 | $9.18 | $13.32 | 4,400 |
| 2021-01-11 | $9.37 | $13.60 | 700 |
| 2021-01-08 | $9.27 | $13.45 | 2,000 |
| 2021-01-07 | $9.62 | $13.96 | 3,700 |
| 2021-01-06 | $9.73 | $14.12 | 4,200 |
| 2021-01-05 | $9.55 | $13.86 | 600 |
| 2021-01-04 | $9.17 | $13.31 | 0 |