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
- 1992-12-07 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 | $11.75 | $25.39 | 700 |
| 2021-12-30 | $11.50 | $24.85 | 900 |
| 2021-12-29 | $11.60 | $25.07 | 400 |
| 2021-12-28 | $11.50 | $24.85 | 0 |
| 2021-12-27 | $11.50 | $24.85 | 1,100 |
| 2021-12-23 | $10.90 | $23.56 | 2,000 |
| 2021-12-22 | $10.30 | $22.26 | 0 |
| 2021-12-21 | $10.30 | $22.26 | 1,100 |
| 2021-12-20 | $10.95 | $23.66 | 300 |
| 2021-12-17 | $10.95 | $23.66 | 300 |
| 2021-12-16 | $11.03 | $23.84 | 100 |
| 2021-12-15 | $10.15 | $21.94 | 100 |
| 2021-12-14 | $10.15 | $21.94 | 0 |
| 2021-12-13 | $10.15 | $21.94 | 5,600 |
| 2021-12-10 | $10.25 | $22.15 | 3,700 |
| 2021-12-09 | $10.00 | $21.61 | 800 |
| 2021-12-08 | $10.10 | $21.83 | 600 |
| 2021-12-07 | $10.00 | $21.61 | 0 |
| 2021-12-06 | $10.00 | $21.61 | 600 |
| 2021-12-03 | $9.90 | $21.40 | 900 |
| 2021-12-02 | $9.90 | $21.40 | 0 |
| 2021-12-01 | $9.90 | $21.40 | 1,000 |
| 2021-11-30 | $9.45 | $20.42 | 200 |
| 2021-11-29 | $10.05 | $21.72 | 100 |
| 2021-11-26 | $10.05 | $21.72 | 900 |
| 2021-11-24 | $10.49 | $22.67 | 4,000 |
| 2021-11-23 | $10.10 | $21.83 | 2,100 |
| 2021-11-22 | $10.20 | $22.04 | 0 |
| 2021-11-19 | $10.20 | $22.04 | 2,600 |
| 2021-11-18 | $10.20 | $22.04 | 0 |
| 2021-11-17 | $10.20 | $22.04 | 0 |
| 2021-11-16 | $10.20 | $22.04 | 300 |
| 2021-11-15 | $10.40 | $22.48 | 1,000 |
| 2021-11-12 | $9.98 | $21.57 | 0 |
| 2021-11-11 | $9.98 | $21.57 | 1,200 |
| 2021-11-10 | $9.50 | $20.53 | 300 |
| 2021-11-09 | $9.40 | $20.32 | 200 |
| 2021-11-08 | $9.50 | $20.53 | 0 |
| 2021-11-05 | $9.50 | $20.53 | 1,100 |
| 2021-11-04 | $8.90 | $19.23 | 2,300 |
| 2021-11-03 | $9.00 | $19.45 | 100 |
| 2021-11-02 | $8.40 | $18.15 | 0 |
| 2021-11-01 | $8.40 | $18.15 | 600 |
| 2021-10-29 | $8.35 | $18.05 | 3,000 |
| 2021-10-28 | $8.75 | $18.91 | 600 |
| 2021-10-27 | $8.30 | $17.94 | 1,600 |
| 2021-10-26 | $8.26 | $17.85 | 0 |
| 2021-10-25 | $8.26 | $17.85 | 5,400 |
| 2021-10-22 | $9.39 | $20.29 | 700 |
| 2021-10-21 | $6.74 | $14.57 | 4,300 |
| 2021-10-20 | $9.15 | $19.77 | 200 |
| 2021-10-19 | $9.20 | $19.88 | 0 |
| 2021-10-18 | $9.20 | $19.88 | 0 |
| 2021-10-15 | $9.20 | $19.88 | 0 |
| 2021-10-14 | $9.20 | $19.88 | 0 |
| 2021-10-13 | $9.20 | $19.88 | 0 |
| 2021-10-12 | $9.20 | $19.88 | 0 |
| 2021-10-11 | $9.20 | $19.88 | 0 |
| 2021-10-08 | $9.20 | $19.88 | 0 |
| 2021-10-07 | $9.20 | $19.88 | 0 |
| 2021-10-06 | $9.20 | $19.88 | 500 |
| 2021-10-05 | $9.20 | $19.88 | 0 |
| 2021-10-04 | $9.20 | $19.88 | 0 |
| 2021-10-01 | $9.20 | $19.88 | 0 |
| 2021-09-30 | $9.20 | $19.88 | 0 |
| 2021-09-29 | $9.20 | $19.88 | 300 |
| 2021-09-28 | $9.20 | $19.88 | 300 |
| 2021-09-27 | $9.54 | $20.62 | 100 |
| 2021-09-24 | $9.50 | $20.53 | 100 |
| 2021-09-23 | $9.00 | $19.45 | 800 |
| 2021-09-22 | $9.70 | $20.96 | 1,000 |
| 2021-09-21 | $9.65 | $20.86 | 500 |
| 2021-09-20 | $9.40 | $20.32 | 800 |
| 2021-09-17 | $9.91 | $21.42 | 0 |
| 2021-09-16 | $9.91 | $21.42 | 300 |
| 2021-09-15 | $9.89 | $21.37 | 0 |
| 2021-09-14 | $9.89 | $21.37 | 200 |
| 2021-09-13 | $9.15 | $19.77 | 0 |
| 2021-09-10 | $9.15 | $19.77 | 2,600 |
| 2021-09-09 | $9.15 | $19.77 | 0 |
| 2021-09-08 | $9.15 | $19.77 | 100 |
| 2021-09-07 | $9.97 | $21.55 | 0 |
| 2021-09-03 | $9.97 | $21.55 | 0 |
| 2021-09-02 | $9.97 | $21.55 | 0 |
| 2021-09-01 | $9.97 | $21.55 | 500 |
| 2021-08-31 | $9.45 | $20.42 | 0 |
| 2021-08-30 | $9.45 | $20.42 | 0 |
| 2021-08-27 | $9.45 | $20.42 | 0 |
| 2021-08-26 | $9.45 | $20.42 | 0 |
| 2021-08-25 | $9.45 | $20.42 | 0 |
| 2021-08-24 | $9.45 | $20.42 | 300 |
| 2021-08-23 | $9.25 | $19.99 | 200 |
| 2021-08-20 | $9.97 | $21.55 | 400 |
| 2021-08-19 | $9.99 | $21.59 | 0 |
| 2021-08-18 | $9.99 | $21.59 | 0 |
| 2021-08-17 | $9.99 | $21.59 | 0 |
| 2021-08-16 | $9.99 | $21.59 | 0 |
| 2021-08-13 | $9.99 | $21.59 | 0 |
| 2021-08-12 | $9.99 | $21.59 | 0 |
| 2021-08-11 | $9.99 | $21.59 | 1,100 |
| 2021-08-10 | $8.85 | $19.13 | 0 |
| 2021-08-09 | $8.85 | $19.13 | 200 |
| 2021-08-06 | $11.40 | $24.64 | 0 |
| 2021-08-05 | $11.40 | $24.64 | 0 |
| 2021-08-04 | $11.40 | $24.64 | 0 |
| 2021-08-03 | $11.40 | $24.64 | 0 |
| 2021-08-02 | $11.40 | $24.64 | 0 |
| 2021-07-30 | $11.40 | $24.64 | 400 |
| 2021-07-29 | $11.50 | $24.85 | 200 |
| 2021-07-28 | $11.50 | $24.85 | 300 |
| 2021-07-27 | $9.60 | $20.75 | 0 |
| 2021-07-26 | $9.60 | $20.75 | 0 |
| 2021-07-23 | $9.60 | $20.75 | 100 |
| 2021-07-22 | $9.60 | $20.75 | 100 |
| 2021-07-21 | $9.60 | $20.75 | 100 |
| 2021-07-20 | $9.60 | $20.75 | 100 |
| 2021-07-19 | $9.00 | $19.45 | 8 |
| 2021-07-16 | $9.00 | $19.45 | 0 |
| 2021-07-15 | $9.00 | $19.45 | 0 |
| 2021-07-14 | $9.00 | $19.45 | 0 |
| 2021-07-13 | $9.00 | $19.45 | 0 |
| 2021-07-12 | $9.00 | $19.45 | 25 |
| 2021-07-09 | $9.24 | $19.97 | 0 |
| 2021-07-08 | $9.24 | $19.97 | 258 |
| 2021-07-07 | $9.00 | $19.45 | 0 |
| 2021-07-06 | $9.00 | $19.45 | 1,075 |
| 2021-07-02 | $9.48 | $20.49 | 0 |
| 2021-07-01 | $9.48 | $20.49 | 0 |
| 2021-06-30 | $9.48 | $20.49 | 1,058 |
| 2021-06-29 | $9.48 | $20.49 | 83 |
| 2021-06-28 | $10.20 | $22.04 | 667 |
| 2021-06-25 | $9.84 | $21.27 | 0 |
| 2021-06-24 | $9.84 | $21.27 | 17 |
| 2021-06-23 | $9.60 | $20.75 | 0 |
| 2021-06-22 | $9.60 | $20.75 | 750 |
| 2021-06-21 | $9.60 | $20.75 | 17 |
| 2021-06-18 | $9.60 | $20.75 | 0 |
| 2021-06-17 | $9.60 | $20.75 | 0 |
| 2021-06-16 | $9.60 | $20.75 | 0 |
| 2021-06-15 | $9.60 | $20.75 | 25 |
| 2021-06-14 | $9.72 | $21.01 | 0 |
| 2021-06-11 | $9.72 | $21.01 | 0 |
| 2021-06-10 | $9.72 | $21.01 | 33 |
| 2021-06-09 | $9.96 | $21.53 | 25 |
| 2021-06-08 | $9.60 | $20.75 | 1,158 |
| 2021-06-07 | $9.84 | $21.27 | 0 |
| 2021-06-04 | $9.84 | $21.27 | 0 |
| 2021-06-03 | $9.84 | $21.27 | 0 |
| 2021-06-02 | $9.84 | $21.27 | 0 |
| 2021-06-01 | $9.84 | $21.27 | 42 |
| 2021-05-28 | $9.72 | $21.01 | 0 |
| 2021-05-27 | $9.72 | $21.01 | 208 |
| 2021-05-26 | $9.48 | $20.49 | 0 |
| 2021-05-25 | $9.48 | $20.49 | 0 |
| 2021-05-24 | $9.48 | $20.49 | 58 |
| 2021-05-21 | $9.60 | $20.75 | 0 |
| 2021-05-20 | $9.60 | $20.75 | 1,183 |
| 2021-05-19 | $9.60 | $20.75 | 0 |
| 2021-05-18 | $9.60 | $20.75 | 0 |
| 2021-05-17 | $9.60 | $20.75 | 0 |
| 2021-05-14 | $9.60 | $20.75 | 417 |
| 2021-05-13 | $9.60 | $20.75 | 1,000 |
| 2021-05-12 | $9.60 | $20.75 | 417 |
| 2021-05-11 | $9.60 | $20.75 | 0 |
| 2021-05-10 | $9.60 | $20.75 | 833 |
| 2021-05-07 | $9.48 | $20.49 | 0 |
| 2021-05-06 | $9.48 | $20.49 | 258 |
| 2021-05-05 | $9.48 | $20.49 | 3,942 |
| 2021-05-04 | $8.88 | $19.19 | 1,725 |
| 2021-05-03 | $9.00 | $19.45 | 5,833 |
| 2021-04-30 | $8.40 | $18.15 | 50 |
| 2021-04-29 | $8.88 | $19.19 | 558 |
| 2021-04-28 | $8.88 | $19.19 | 5,042 |
| 2021-04-27 | $9.00 | $19.45 | 4,300 |
| 2021-04-26 | $8.88 | $19.19 | 217 |
| 2021-04-23 | $9.00 | $19.45 | 3,525 |
| 2021-04-22 | $8.04 | $17.38 | 450 |
| 2021-04-21 | $8.40 | $18.15 | 1,500 |
| 2021-04-20 | $7.80 | $16.86 | 283 |
| 2021-04-19 | $8.28 | $17.89 | 1,450 |
| 2021-04-16 | $7.44 | $16.08 | 1,275 |
| 2021-04-15 | $7.68 | $16.60 | 817 |
| 2021-04-14 | $7.68 | $16.60 | 10,000 |
| 2021-04-13 | $7.68 | $16.60 | 0 |
| 2021-04-12 | $7.68 | $16.60 | 0 |
| 2021-04-09 | $7.68 | $16.60 | 2,275 |
| 2021-04-08 | $7.68 | $16.60 | 1,175 |
| 2021-04-07 | $7.56 | $16.34 | 767 |
| 2021-04-06 | $8.04 | $17.38 | 0 |
| 2021-04-05 | $8.04 | $17.38 | 233 |
| 2021-04-01 | $7.20 | $15.56 | 0 |
| 2021-03-31 | $7.20 | $15.56 | 0 |
| 2021-03-30 | $7.20 | $15.56 | 0 |
| 2021-03-29 | $7.20 | $15.56 | 425 |
| 2021-03-26 | $7.32 | $15.82 | 0 |
| 2021-03-25 | $7.32 | $15.82 | 1,883 |
| 2021-03-24 | $8.04 | $17.38 | 0 |
| 2021-03-23 | $8.04 | $17.38 | 17 |
| 2021-03-22 | $7.08 | $15.30 | 83 |
| 2021-03-19 | $7.20 | $15.56 | 758 |
| 2021-03-18 | $7.56 | $16.34 | 0 |
| 2021-03-17 | $7.56 | $16.34 | 5,158 |
| 2021-03-16 | $8.04 | $17.38 | 0 |
| 2021-03-15 | $8.04 | $17.38 | 1,000 |
| 2021-03-12 | $7.44 | $16.08 | 0 |
| 2021-03-11 | $7.44 | $16.08 | 167 |
| 2021-03-10 | $8.04 | $17.38 | 2,500 |
| 2021-03-09 | $7.44 | $16.08 | 1,225 |
| 2021-03-08 | $7.68 | $16.60 | 183 |
| 2021-03-05 | $7.56 | $16.34 | 1,083 |
| 2021-03-04 | $7.20 | $15.56 | 0 |
| 2021-03-03 | $7.20 | $15.56 | 2,525 |
| 2021-03-02 | $7.20 | $15.56 | 25 |
| 2021-03-01 | $7.56 | $16.34 | 3,133 |
| 2021-02-26 | $7.08 | $15.30 | 175 |
| 2021-02-25 | $6.96 | $15.04 | 3,750 |
| 2021-02-24 | $6.96 | $15.04 | 0 |
| 2021-02-23 | $6.96 | $15.04 | 0 |
| 2021-02-22 | $6.96 | $15.04 | 5,500 |
| 2021-02-19 | $7.20 | $15.56 | 167 |
| 2021-02-18 | $7.20 | $15.56 | 267 |
| 2021-02-17 | $7.32 | $15.82 | 3,683 |
| 2021-02-16 | $7.32 | $15.82 | 625 |
| 2021-02-12 | $7.08 | $15.30 | 175 |
| 2021-02-11 | $7.08 | $15.30 | 167 |
| 2021-02-10 | $7.08 | $15.30 | 850 |
| 2021-02-09 | $7.32 | $15.82 | 2,275 |
| 2021-02-08 | $7.44 | $16.08 | 258 |
| 2021-02-05 | $6.84 | $14.78 | 0 |
| 2021-02-04 | $6.84 | $14.78 | 33 |
| 2021-02-03 | $6.72 | $14.52 | 450 |
| 2021-02-02 | $7.20 | $15.56 | 300 |
| 2021-02-01 | $6.96 | $15.04 | 417 |
| 2021-01-29 | $7.20 | $15.56 | 1,892 |
| 2021-01-28 | $6.72 | $14.52 | 3,842 |
| 2021-01-27 | $6.72 | $14.52 | 83 |
| 2021-01-26 | $7.08 | $15.30 | 0 |
| 2021-01-25 | $7.08 | $15.30 | 1,008 |
| 2021-01-22 | $6.96 | $15.04 | 92 |
| 2021-01-21 | $6.96 | $15.04 | 0 |
| 2021-01-20 | $6.96 | $15.04 | 617 |
| 2021-01-19 | $6.36 | $13.75 | 592 |
| 2021-01-15 | $6.24 | $13.49 | 0 |
| 2021-01-14 | $6.24 | $13.49 | 7,683 |
| 2021-01-13 | $6.84 | $14.78 | 925 |
| 2021-01-12 | $6.96 | $15.04 | 0 |
| 2021-01-11 | $6.96 | $15.04 | 0 |
| 2021-01-08 | $6.96 | $15.04 | 1,700 |
| 2021-01-07 | $6.36 | $13.75 | 27,333 |
| 2021-01-06 | $7.80 | $16.86 | 0 |
| 2021-01-05 | $7.80 | $16.86 | 0 |
| 2021-01-04 | $7.80 | $16.86 | 83 |