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
- 2013-03-18 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 | $10.08 | $11.69 | 3,000 |
| 2021-12-30 | $9.94 | $11.52 | 5,700 |
| 2021-12-29 | $9.72 | $11.27 | 300 |
| 2021-12-28 | $9.73 | $11.28 | 600 |
| 2021-12-27 | $9.72 | $11.27 | 0 |
| 2021-12-23 | $9.72 | $11.27 | 1,000 |
| 2021-12-22 | $9.34 | $10.83 | 6,000 |
| 2021-12-21 | $8.90 | $10.32 | 33,100 |
| 2021-12-20 | $8.69 | $10.07 | 10,700 |
| 2021-12-17 | $9.20 | $10.67 | 11,200 |
| 2021-12-16 | $9.66 | $11.20 | 200 |
| 2021-12-15 | $9.79 | $11.35 | 3,500 |
| 2021-12-14 | $10.18 | $11.80 | 0 |
| 2021-12-13 | $10.18 | $11.80 | 2,700 |
| 2021-12-10 | $10.33 | $11.98 | 3,300 |
| 2021-12-09 | $10.46 | $12.13 | 5,800 |
| 2021-12-08 | $10.26 | $11.90 | 5,400 |
| 2021-12-07 | $9.97 | $11.56 | 1,800 |
| 2021-12-06 | $9.28 | $10.76 | 44,400 |
| 2021-12-03 | $9.19 | $10.65 | 3,800 |
| 2021-12-02 | $9.05 | $10.49 | 18,900 |
| 2021-12-01 | $9.25 | $10.72 | 8,700 |
| 2021-11-30 | $9.29 | $10.77 | 10,200 |
| 2021-11-29 | $9.57 | $11.10 | 7,300 |
| 2021-11-26 | $9.91 | $11.49 | 12,300 |
| 2021-11-24 | $11.16 | $12.94 | 14,600 |
| 2021-11-23 | $10.90 | $12.64 | 1,100 |
| 2021-11-22 | $11.21 | $13.00 | 1,300 |
| 2021-11-19 | $11.69 | $13.55 | 6,400 |
| 2021-11-18 | $11.62 | $13.47 | 14,900 |
| 2021-11-17 | $12.11 | $14.04 | 13,600 |
| 2021-11-16 | $11.81 | $13.69 | 0 |
| 2021-11-15 | $11.81 | $13.69 | 11,400 |
| 2021-11-12 | $11.01 | $12.76 | 2,700 |
| 2021-11-11 | $10.92 | $12.66 | 7,900 |
| 2021-11-10 | $10.83 | $12.56 | 3,400 |
| 2021-11-09 | $11.65 | $13.51 | 0 |
| 2021-11-08 | $11.65 | $13.51 | 7,100 |
| 2021-11-05 | $10.28 | $11.92 | 6,300 |
| 2021-11-04 | $10.23 | $11.86 | 2,000 |
| 2021-11-03 | $10.40 | $12.06 | 300 |
| 2021-11-02 | $10.44 | $12.10 | 800 |
| 2021-11-01 | $10.69 | $12.39 | 200 |
| 2021-10-29 | $10.66 | $12.36 | 10,700 |
| 2021-10-28 | $10.63 | $12.32 | 2,000 |
| 2021-10-27 | $10.47 | $12.14 | 9,400 |
| 2021-10-26 | $10.85 | $12.58 | 5,400 |
| 2021-10-25 | $10.99 | $12.74 | 500 |
| 2021-10-22 | $11.29 | $13.09 | 2,500 |
| 2021-10-21 | $11.27 | $13.07 | 700 |
| 2021-10-20 | $11.23 | $13.02 | 2,400 |
| 2021-10-19 | $11.27 | $13.07 | 4,200 |
| 2021-10-18 | $11.38 | $13.19 | 9,600 |
| 2021-10-15 | $11.43 | $13.25 | 4,100 |
| 2021-10-14 | $11.00 | $12.75 | 10,300 |
| 2021-10-13 | $11.18 | $12.96 | 5,100 |
| 2021-10-12 | $11.11 | $12.88 | 600 |
| 2021-10-11 | $10.94 | $12.68 | 1,100 |
| 2021-10-08 | $10.70 | $12.41 | 0 |
| 2021-10-07 | $10.70 | $12.41 | 1,300 |
| 2021-10-06 | $11.09 | $12.86 | 5,500 |
| 2021-10-05 | $11.08 | $12.85 | 600 |
| 2021-10-04 | $11.04 | $12.80 | 8,200 |
| 2021-10-01 | $10.65 | $12.35 | 9,500 |
| 2021-09-30 | $10.65 | $12.35 | 14,700 |
| 2021-09-29 | $10.29 | $11.93 | 2,600 |
| 2021-09-28 | $10.15 | $11.77 | 6,400 |
| 2021-09-27 | $9.81 | $11.37 | 1,400 |
| 2021-09-24 | $9.82 | $11.38 | 0 |
| 2021-09-23 | $9.82 | $11.38 | 4,900 |
| 2021-09-22 | $9.41 | $10.91 | 6,300 |
| 2021-09-21 | $9.26 | $10.74 | 2,800 |
| 2021-09-20 | $8.85 | $10.26 | 14,800 |
| 2021-09-17 | $9.09 | $10.54 | 1,100 |
| 2021-09-16 | $9.00 | $10.43 | 4,400 |
| 2021-09-15 | $9.27 | $10.75 | 100 |
| 2021-09-14 | $9.46 | $10.97 | 3,500 |
| 2021-09-13 | $9.65 | $11.19 | 78,000 |
| 2021-09-10 | $9.85 | $11.42 | 2,900 |
| 2021-09-09 | $10.41 | $12.07 | 16,700 |
| 2021-09-08 | $10.74 | $12.45 | 1,900 |
| 2021-09-07 | $10.34 | $11.99 | 37,300 |
| 2021-09-03 | $10.62 | $12.31 | 8,900 |
| 2021-09-02 | $10.55 | $12.23 | 1,500 |
| 2021-09-01 | $10.70 | $12.41 | 8,600 |
| 2021-08-31 | $10.35 | $12.00 | 17,800 |
| 2021-08-30 | $10.22 | $11.85 | 400 |
| 2021-08-27 | $10.37 | $12.02 | 7,200 |
| 2021-08-26 | $10.26 | $11.90 | 5,500 |
| 2021-08-25 | $10.34 | $11.99 | 7,900 |
| 2021-08-24 | $10.56 | $12.24 | 2,100 |
| 2021-08-23 | $9.73 | $11.28 | 15,700 |
| 2021-08-20 | $9.67 | $11.21 | 6,700 |
| 2021-08-19 | $10.39 | $12.05 | 66,100 |
| 2021-08-18 | $9.34 | $10.83 | 26,700 |
| 2021-08-17 | $9.37 | $10.86 | 200 |
| 2021-08-16 | $9.62 | $11.15 | 3,900 |
| 2021-08-13 | $9.22 | $10.69 | 5,300 |
| 2021-08-12 | $9.16 | $10.62 | 200 |
| 2021-08-11 | $9.14 | $10.60 | 0 |
| 2021-08-10 | $9.14 | $10.60 | 1,900 |
| 2021-08-09 | $9.03 | $10.47 | 2,900 |
| 2021-08-06 | $8.86 | $10.27 | 1,800 |
| 2021-08-05 | $8.93 | $10.35 | 24,200 |
| 2021-08-04 | $9.46 | $10.97 | 0 |
| 2021-08-03 | $9.46 | $10.97 | 400 |
| 2021-08-02 | $9.35 | $10.84 | 1,200 |
| 2021-07-30 | $9.16 | $10.62 | 700 |
| 2021-07-29 | $9.10 | $10.55 | 900 |
| 2021-07-28 | $9.09 | $10.54 | 12,100 |
| 2021-07-27 | $8.85 | $10.26 | 13,600 |
| 2021-07-26 | $8.93 | $10.35 | 500 |
| 2021-07-23 | $9.04 | $10.48 | 900 |
| 2021-07-22 | $9.16 | $10.62 | 19,800 |
| 2021-07-21 | $8.96 | $10.39 | 8,200 |
| 2021-07-20 | $8.86 | $10.27 | 9,200 |
| 2021-07-19 | $9.11 | $10.56 | 10,000 |
| 2021-07-16 | $9.77 | $11.33 | 700 |
| 2021-07-15 | $10.06 | $11.66 | 800 |
| 2021-07-14 | $9.74 | $11.29 | 3,700 |
| 2021-07-13 | $9.88 | $11.45 | 2,200 |
| 2021-07-12 | $9.92 | $11.50 | 1,100 |
| 2021-07-09 | $9.74 | $11.29 | 1,200 |
| 2021-07-08 | $9.75 | $11.30 | 8,500 |
| 2021-07-07 | $10.10 | $11.71 | 217,400 |
| 2021-07-06 | $10.19 | $11.81 | 11,900 |
| 2021-07-02 | $10.12 | $11.73 | 12,700 |
| 2021-07-01 | $10.02 | $11.62 | 5,300 |
| 2021-06-30 | $10.08 | $11.69 | 7,800 |
| 2021-06-29 | $10.07 | $11.67 | 3,200 |
| 2021-06-28 | $10.47 | $12.14 | 15,400 |
| 2021-06-25 | $10.84 | $12.57 | 300 |
| 2021-06-24 | $10.45 | $12.12 | 1,400 |
| 2021-06-23 | $10.81 | $12.53 | 900 |
| 2021-06-22 | $10.73 | $12.44 | 1,400 |
| 2021-06-21 | $10.81 | $12.53 | 1,400 |
| 2021-06-18 | $10.90 | $12.64 | 800 |
| 2021-06-17 | $11.08 | $12.85 | 1,900 |
| 2021-06-16 | $11.08 | $12.85 | 11,300 |
| 2021-06-15 | $11.18 | $12.96 | 44,600 |
| 2021-06-14 | $11.44 | $13.26 | 9,000 |
| 2021-06-11 | $11.22 | $13.01 | 8,200 |
| 2021-06-10 | $11.61 | $13.46 | 209,500 |
| 2021-06-09 | $11.76 | $13.63 | 13,900 |
| 2021-06-08 | $11.37 | $13.18 | 9,400 |
| 2021-06-07 | $10.51 | $12.18 | 3,400 |
| 2021-06-04 | $10.26 | $11.90 | 5,500 |
| 2021-06-03 | $9.92 | $11.50 | 1,700 |
| 2021-06-02 | $9.82 | $11.38 | 1,000 |
| 2021-06-01 | $9.37 | $10.86 | 17,800 |
| 2021-05-28 | $9.49 | $11.00 | 9,100 |
| 2021-05-27 | $9.29 | $10.77 | 2,100 |
| 2021-05-26 | $9.60 | $11.13 | 115,200 |
| 2021-05-25 | $9.35 | $10.84 | 6,000 |
| 2021-05-24 | $8.97 | $10.40 | 1,700 |
| 2021-05-21 | $9.03 | $10.47 | 3,000 |
| 2021-05-20 | $8.57 | $9.94 | 200 |
| 2021-05-19 | $8.57 | $9.94 | 10,500 |
| 2021-05-18 | $8.54 | $9.90 | 3,800 |
| 2021-05-17 | $8.38 | $9.72 | 1,400 |
| 2021-05-14 | $8.74 | $10.13 | 2,200 |
| 2021-05-13 | $8.27 | $9.59 | 253,600 |
| 2021-05-12 | $8.39 | $9.73 | 4,000 |
| 2021-05-11 | $8.36 | $9.69 | 10,300 |
| 2021-05-10 | $8.42 | $9.76 | 18,600 |
| 2021-05-07 | $8.47 | $9.82 | 2,100 |
| 2021-05-06 | $8.74 | $10.13 | 8,400 |
| 2021-05-05 | $8.86 | $10.27 | 255,200 |
| 2021-05-04 | $9.00 | $10.43 | 76,700 |
| 2021-05-03 | $9.17 | $10.63 | 22,200 |
| 2021-04-30 | $9.15 | $10.61 | 14,400 |
| 2021-04-29 | $9.31 | $10.79 | 7,600 |
| 2021-04-28 | $9.36 | $10.85 | 5,600 |
| 2021-04-27 | $9.40 | $10.90 | 10,000 |
| 2021-04-26 | $9.43 | $10.93 | 1,700 |
| 2021-04-23 | $9.44 | $10.94 | 9,800 |
| 2021-04-22 | $9.25 | $10.72 | 3,200 |
| 2021-04-21 | $9.17 | $10.63 | 11,100 |
| 2021-04-20 | $9.41 | $10.91 | 11,100 |
| 2021-04-19 | $9.55 | $11.07 | 7,900 |
| 2021-04-16 | $9.83 | $11.40 | 2,000 |
| 2021-04-15 | $9.70 | $11.25 | 3,200 |
| 2021-04-14 | $9.71 | $11.26 | 36,800 |
| 2021-04-13 | $9.51 | $11.03 | 7,400 |
| 2021-04-12 | $9.35 | $10.84 | 15,700 |
| 2021-04-09 | $9.50 | $11.01 | 131,800 |
| 2021-04-08 | $9.65 | $11.19 | 27,200 |
| 2021-04-07 | $9.63 | $11.16 | 5,000 |
| 2021-04-06 | $9.61 | $11.14 | 10,900 |
| 2021-04-05 | $9.49 | $11.00 | 125,300 |
| 2021-04-01 | $9.49 | $11.00 | 5,600 |
| 2021-03-31 | $9.72 | $11.27 | 6,300 |
| 2021-03-30 | $9.62 | $11.15 | 5,500 |
| 2021-03-29 | $9.39 | $10.89 | 3,700 |
| 2021-03-26 | $9.69 | $11.23 | 6,300 |
| 2021-03-25 | $9.23 | $10.70 | 11,700 |
| 2021-03-24 | $8.90 | $10.32 | 4,000 |
| 2021-03-23 | $9.43 | $10.93 | 20,000 |
| 2021-03-22 | $10.36 | $12.01 | 11,300 |
| 2021-03-19 | $11.29 | $13.09 | 148,400 |
| 2021-03-18 | $10.91 | $12.65 | 14,700 |
| 2021-03-17 | $10.23 | $11.86 | 8,100 |
| 2021-03-16 | $9.71 | $11.26 | 24,200 |
| 2021-03-15 | $9.85 | $11.42 | 2,000 |
| 2021-03-12 | $9.95 | $11.54 | 28,300 |
| 2021-03-11 | $9.83 | $11.40 | 15,000 |
| 2021-03-10 | $9.55 | $11.07 | 8,000 |
| 2021-03-09 | $9.41 | $10.91 | 6,100 |
| 2021-03-08 | $8.90 | $10.32 | 5,800 |
| 2021-03-05 | $9.48 | $10.99 | 2,200 |
| 2021-03-04 | $9.08 | $10.53 | 8,300 |
| 2021-03-03 | $9.33 | $10.82 | 3,000 |
| 2021-03-02 | $9.45 | $10.96 | 3,800 |
| 2021-03-01 | $9.64 | $11.18 | 4,400 |
| 2021-02-26 | $9.72 | $11.27 | 28,200 |
| 2021-02-25 | $9.75 | $11.30 | 15,100 |
| 2021-02-24 | $9.43 | $10.93 | 7,000 |
| 2021-02-23 | $9.41 | $10.91 | 12,100 |
| 2021-02-22 | $9.00 | $10.43 | 5,500 |
| 2021-02-19 | $9.21 | $10.68 | 2,800 |
| 2021-02-18 | $8.95 | $10.38 | 4,700 |
| 2021-02-17 | $9.33 | $10.82 | 2,200 |
| 2021-02-16 | $9.59 | $11.12 | 32,000 |
| 2021-02-12 | $8.76 | $10.16 | 53,600 |
| 2021-02-11 | $8.98 | $10.41 | 4,700 |
| 2021-02-10 | $8.89 | $10.31 | 2,600 |
| 2021-02-09 | $8.88 | $10.30 | 9,300 |
| 2021-02-08 | $8.54 | $9.90 | 45,100 |
| 2021-02-05 | $7.80 | $9.04 | 4,500 |
| 2021-02-04 | $7.57 | $8.78 | 900 |
| 2021-02-03 | $7.52 | $8.72 | 18,100 |
| 2021-02-02 | $7.53 | $8.73 | 91,500 |
| 2021-02-01 | $7.25 | $8.41 | 59,200 |
| 2021-01-29 | $7.29 | $8.45 | 171,300 |
| 2021-01-28 | $7.59 | $8.80 | 9,000 |
| 2021-01-27 | $7.50 | $8.70 | 6,000 |
| 2021-01-26 | $7.49 | $8.68 | 31,200 |
| 2021-01-25 | $7.59 | $8.80 | 18,600 |
| 2021-01-22 | $7.73 | $8.96 | 22,600 |
| 2021-01-21 | $7.88 | $9.14 | 183,700 |
| 2021-01-20 | $7.90 | $9.16 | 15,800 |
| 2021-01-19 | $7.89 | $9.15 | 38,200 |
| 2021-01-15 | $7.82 | $9.07 | 2,500 |
| 2021-01-14 | $7.87 | $9.12 | 12,500 |
| 2021-01-13 | $8.10 | $9.39 | 36,600 |
| 2021-01-12 | $8.01 | $9.29 | 5,200 |
| 2021-01-11 | $7.72 | $8.95 | 36,000 |
| 2021-01-08 | $8.21 | $9.52 | 166,500 |
| 2021-01-07 | $8.30 | $9.62 | 11,000 |
| 2021-01-06 | $8.60 | $9.97 | 4,600 |
| 2021-01-05 | $8.67 | $10.05 | 5,000 |
| 2021-01-04 | $9.04 | $10.48 | 13,100 |