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
- 2013-12-18 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 | $13.72 | $13.72 | 2,500 |
| 2021-12-30 | $13.59 | $13.59 | 4,331 |
| 2021-12-29 | $13.49 | $13.49 | 22,836 |
| 2021-12-28 | $12.75 | $12.75 | 4,946 |
| 2021-12-27 | $13.50 | $13.50 | 2,263 |
| 2021-12-23 | $12.30 | $12.30 | 9,504 |
| 2021-12-22 | $11.46 | $11.46 | 13,081 |
| 2021-12-21 | $11.85 | $11.85 | 10,572 |
| 2021-12-20 | $11.98 | $11.98 | 10,775 |
| 2021-12-17 | $13.12 | $13.12 | 4,480 |
| 2021-12-16 | $13.26 | $13.26 | 7,570 |
| 2021-12-15 | $13.72 | $13.72 | 2,664 |
| 2021-12-14 | $14.38 | $14.38 | 1,731 |
| 2021-12-13 | $15.30 | $15.30 | 14,321 |
| 2021-12-10 | $15.45 | $15.45 | 8,940 |
| 2021-12-09 | $12.93 | $12.93 | 6,330 |
| 2021-12-08 | $13.14 | $13.14 | 4,748 |
| 2021-12-07 | $12.69 | $12.69 | 17,876 |
| 2021-12-06 | $11.47 | $11.47 | 52,194 |
| 2021-12-03 | $13.35 | $13.35 | 16,326 |
| 2021-12-02 | $13.95 | $13.95 | 24,497 |
| 2021-12-01 | $15.22 | $15.22 | 17,850 |
| 2021-11-30 | $15.45 | $15.45 | 19,666 |
| 2021-11-29 | $13.80 | $13.80 | 39,204 |
| 2021-11-26 | $16.00 | $16.00 | 11,446 |
| 2021-11-24 | $16.50 | $16.50 | 8,599 |
| 2021-11-23 | $16.35 | $16.35 | 2,199 |
| 2021-11-22 | $16.05 | $16.05 | 6,434 |
| 2021-11-19 | $17.07 | $17.07 | 10,447 |
| 2021-11-18 | $16.80 | $16.80 | 8,881 |
| 2021-11-17 | $17.25 | $17.25 | 5,518 |
| 2021-11-16 | $17.55 | $17.55 | 5,837 |
| 2021-11-15 | $17.85 | $17.85 | 9,382 |
| 2021-11-12 | $17.76 | $17.76 | 7,456 |
| 2021-11-11 | $16.92 | $16.92 | 16,523 |
| 2021-11-10 | $16.95 | $16.95 | 8,600 |
| 2021-11-09 | $17.25 | $17.25 | 14,448 |
| 2021-11-08 | $17.04 | $17.04 | 13,614 |
| 2021-11-05 | $17.70 | $17.70 | 12,060 |
| 2021-11-04 | $18.34 | $18.34 | 5,087 |
| 2021-11-03 | $18.45 | $18.45 | 3,629 |
| 2021-11-02 | $18.00 | $18.00 | 11,216 |
| 2021-11-01 | $18.75 | $18.75 | 6,618 |
| 2021-10-29 | $18.75 | $18.75 | 4,619 |
| 2021-10-28 | $18.60 | $18.60 | 8,418 |
| 2021-10-27 | $19.42 | $19.42 | 17,380 |
| 2021-10-26 | $20.55 | $20.55 | 28,651 |
| 2021-10-25 | $19.35 | $19.35 | 13,116 |
| 2021-10-22 | $17.85 | $17.85 | 10,823 |
| 2021-10-21 | $17.70 | $17.70 | 10,929 |
| 2021-10-20 | $17.70 | $17.70 | 10,959 |
| 2021-10-19 | $17.82 | $17.82 | 16,315 |
| 2021-10-18 | $17.25 | $17.25 | 3,547 |
| 2021-10-15 | $16.95 | $16.95 | 9,916 |
| 2021-10-14 | $17.25 | $17.25 | 4,067 |
| 2021-10-13 | $17.10 | $17.10 | 5,771 |
| 2021-10-12 | $16.80 | $16.80 | 7,443 |
| 2021-10-11 | $17.25 | $17.25 | 4,561 |
| 2021-10-08 | $17.70 | $17.70 | 6,729 |
| 2021-10-07 | $17.25 | $17.25 | 30,335 |
| 2021-10-06 | $17.17 | $17.17 | 8,016 |
| 2021-10-05 | $17.32 | $17.32 | 22,574 |
| 2021-10-04 | $19.04 | $19.04 | 26,797 |
| 2021-10-01 | $18.75 | $18.75 | 11,635 |
| 2021-09-30 | $19.18 | $19.18 | 10,756 |
| 2021-09-29 | $19.18 | $19.18 | 3,756 |
| 2021-09-28 | $19.21 | $19.21 | 2,985 |
| 2021-09-27 | $19.68 | $19.68 | 8,250 |
| 2021-09-24 | $19.80 | $19.80 | 18,914 |
| 2021-09-23 | $20.55 | $20.55 | 17,184 |
| 2021-09-22 | $20.25 | $20.25 | 14,749 |
| 2021-09-21 | $20.98 | $20.98 | 11,546 |
| 2021-09-20 | $20.65 | $20.65 | 37,133 |
| 2021-09-17 | $22.32 | $22.32 | 14,026 |
| 2021-09-16 | $19.83 | $19.83 | 12,546 |
| 2021-09-15 | $20.70 | $20.70 | 12,181 |
| 2021-09-14 | $18.00 | $18.00 | 11,386 |
| 2021-09-13 | $18.00 | $18.00 | 11,094 |
| 2021-09-10 | $17.65 | $17.65 | 7,729 |
| 2021-09-09 | $16.65 | $16.65 | 17,193 |
| 2021-09-08 | $17.40 | $17.40 | 8,340 |
| 2021-09-07 | $18.00 | $18.00 | 8,274 |
| 2021-09-03 | $17.70 | $17.70 | 8,451 |
| 2021-09-02 | $16.80 | $16.80 | 21,105 |
| 2021-09-01 | $16.56 | $16.56 | 15,669 |
| 2021-08-31 | $17.40 | $17.40 | 15,822 |
| 2021-08-30 | $17.66 | $17.66 | 18,337 |
| 2021-08-27 | $16.50 | $16.50 | 17,795 |
| 2021-08-26 | $16.35 | $16.35 | 28,185 |
| 2021-08-25 | $17.55 | $17.55 | 28,540 |
| 2021-08-24 | $15.75 | $15.75 | 14,241 |
| 2021-08-23 | $13.50 | $13.50 | 14,376 |
| 2021-08-20 | $13.80 | $13.80 | 20,319 |
| 2021-08-19 | $15.07 | $15.07 | 16,953 |
| 2021-08-18 | $14.70 | $14.70 | 16,248 |
| 2021-08-17 | $14.67 | $14.67 | 28,929 |
| 2021-08-16 | $17.10 | $17.10 | 45,574 |
| 2021-08-13 | $16.30 | $16.30 | 35,530 |
| 2021-08-12 | $16.04 | $16.04 | 58,466 |
| 2021-08-11 | $13.46 | $13.46 | 13,773 |
| 2021-08-10 | $12.01 | $12.01 | 25,873 |
| 2021-08-09 | $11.70 | $11.70 | 19,362 |
| 2021-08-06 | $10.20 | $10.20 | 15,708 |
| 2021-08-05 | $9.55 | $9.55 | 12,198 |
| 2021-08-04 | $10.65 | $10.65 | 77,924 |
| 2021-08-03 | $8.74 | $8.74 | 29,290 |
| 2021-08-02 | $8.25 | $8.25 | 37,273 |
| 2021-07-30 | $8.59 | $8.59 | 13,863 |
| 2021-07-29 | $8.55 | $8.55 | 9,163 |
| 2021-07-28 | $8.77 | $8.77 | 9,975 |
| 2021-07-27 | $9.00 | $9.00 | 13,489 |
| 2021-07-26 | $9.37 | $9.37 | 21,216 |
| 2021-07-23 | $8.77 | $8.77 | 14,580 |
| 2021-07-22 | $8.77 | $8.77 | 6,069 |
| 2021-07-21 | $8.40 | $8.40 | 27,665 |
| 2021-07-20 | $8.55 | $8.55 | 8,172 |
| 2021-07-19 | $8.79 | $8.79 | 20,483 |
| 2021-07-16 | $8.83 | $8.83 | 13,144 |
| 2021-07-15 | $9.00 | $9.00 | 33,124 |
| 2021-07-14 | $9.90 | $9.90 | 18,515 |
| 2021-07-13 | $10.50 | $10.50 | 35,565 |
| 2021-07-12 | $10.95 | $10.95 | 25,160 |
| 2021-07-09 | $10.47 | $10.47 | 21,566 |
| 2021-07-08 | $10.48 | $10.48 | 56,117 |
| 2021-07-07 | $10.72 | $10.72 | 28,200 |
| 2021-07-06 | $10.65 | $10.65 | 27,013 |
| 2021-07-02 | $9.25 | $9.25 | 16,440 |
| 2021-07-01 | $9.00 | $9.00 | 30,179 |
| 2021-06-30 | $10.35 | $10.35 | 73,886 |
| 2021-06-29 | $9.22 | $9.22 | 24,985 |
| 2021-06-28 | $9.00 | $9.00 | 24,432 |
| 2021-06-25 | $7.65 | $7.65 | 17,649 |
| 2021-06-24 | $7.59 | $7.59 | 13,438 |
| 2021-06-23 | $7.60 | $7.60 | 21,956 |
| 2021-06-22 | $7.63 | $7.63 | 16,294 |
| 2021-06-21 | $8.55 | $8.55 | 15,636 |
| 2021-06-18 | $7.92 | $7.92 | 13,943 |
| 2021-06-17 | $7.27 | $7.27 | 14,173 |
| 2021-06-16 | $7.50 | $7.50 | 12,804 |
| 2021-06-15 | $8.25 | $8.25 | 10,765 |
| 2021-06-14 | $8.25 | $8.25 | 24,415 |
| 2021-06-11 | $7.57 | $7.57 | 14,072 |
| 2021-06-10 | $7.78 | $7.78 | 14,815 |
| 2021-06-09 | $7.21 | $7.21 | 17,453 |
| 2021-06-08 | $7.20 | $7.20 | 19,888 |
| 2021-06-07 | $7.47 | $7.47 | 29,517 |
| 2021-06-04 | $6.84 | $6.84 | 26,321 |
| 2021-06-03 | $6.25 | $6.25 | 20,220 |
| 2021-06-02 | $5.50 | $5.50 | 24,527 |
| 2021-06-01 | $5.40 | $5.40 | 18,264 |
| 2021-05-28 | $5.55 | $5.55 | 31,823 |
| 2021-05-27 | $5.85 | $5.85 | 116,577 |
| 2021-05-26 | $7.06 | $7.06 | 67,812 |
| 2021-05-25 | $6.28 | $6.28 | 168,868 |
| 2021-05-24 | $6.60 | $6.60 | 161,320 |
| 2021-05-21 | $4.95 | $4.95 | 98,057 |
| 2021-05-20 | $3.90 | $3.90 | 28,265 |
| 2021-05-19 | $3.90 | $3.90 | 10,398 |
| 2021-05-18 | $3.90 | $3.90 | 9,347 |
| 2021-05-17 | $3.77 | $3.77 | 46,838 |
| 2021-05-14 | $4.14 | $4.14 | 31,798 |
| 2021-05-13 | $3.90 | $3.90 | 10,482 |
| 2021-05-12 | $4.02 | $4.02 | 3,504 |
| 2021-05-11 | $4.04 | $4.04 | 23,511 |
| 2021-05-10 | $4.47 | $4.47 | 22,980 |
| 2021-05-07 | $4.35 | $4.35 | 13,966 |
| 2021-05-06 | $4.48 | $4.48 | 25,920 |
| 2021-05-05 | $4.05 | $4.05 | 22,860 |
| 2021-05-04 | $4.33 | $4.33 | 57,025 |
| 2021-05-03 | $4.48 | $4.48 | 76,631 |
| 2021-04-30 | $4.87 | $4.87 | 67,632 |
| 2021-04-29 | $4.86 | $4.86 | 48,991 |
| 2021-04-28 | $4.29 | $4.29 | 33,096 |
| 2021-04-27 | $4.50 | $4.50 | 38,114 |
| 2021-04-26 | $4.63 | $4.63 | 55,359 |
| 2021-04-23 | $4.80 | $4.80 | 15,508 |
| 2021-04-22 | $4.81 | $4.81 | 9,964 |
| 2021-04-21 | $5.10 | $5.10 | 23,207 |
| 2021-04-20 | $4.80 | $4.80 | 22,234 |
| 2021-04-19 | $4.80 | $4.80 | 8,868 |
| 2021-04-16 | $4.80 | $4.80 | 28,772 |
| 2021-04-15 | $5.05 | $5.05 | 14,864 |
| 2021-04-14 | $4.81 | $4.81 | 27,418 |
| 2021-04-13 | $4.83 | $4.83 | 21,256 |
| 2021-04-12 | $5.07 | $5.07 | 25,056 |
| 2021-04-09 | $4.80 | $4.80 | 22,759 |
| 2021-04-08 | $4.39 | $4.39 | 22,362 |
| 2021-04-07 | $4.42 | $4.42 | 12,240 |
| 2021-04-06 | $4.35 | $4.35 | 6,458 |
| 2021-04-05 | $4.36 | $4.36 | 16,154 |
| 2021-04-01 | $4.35 | $4.35 | 12,629 |
| 2021-03-31 | $4.50 | $4.50 | 27,293 |
| 2021-03-30 | $4.37 | $4.37 | 17,736 |
| 2021-03-29 | $4.42 | $4.42 | 35,707 |
| 2021-03-26 | $4.59 | $4.59 | 38,190 |
| 2021-03-25 | $4.35 | $4.35 | 67,596 |
| 2021-03-24 | $4.95 | $4.95 | 33,871 |
| 2021-03-23 | $5.10 | $5.10 | 62,677 |
| 2021-03-22 | $4.94 | $4.94 | 37,177 |
| 2021-03-19 | $5.35 | $5.35 | 65,803 |
| 2021-03-18 | $4.89 | $4.89 | 54,056 |
| 2021-03-17 | $3.90 | $3.90 | 28,047 |
| 2021-03-16 | $4.17 | $4.17 | 17,155 |
| 2021-03-15 | $3.96 | $3.96 | 31,527 |
| 2021-03-12 | $3.99 | $3.99 | 10,973 |
| 2021-03-11 | $3.67 | $3.67 | 23,738 |
| 2021-03-10 | $3.15 | $3.15 | 13,502 |
| 2021-03-09 | $3.52 | $3.52 | 21,258 |
| 2021-03-08 | $3.30 | $3.30 | 24,128 |
| 2021-03-05 | $3.43 | $3.43 | 32,562 |
| 2021-03-04 | $3.64 | $3.64 | 17,101 |
| 2021-03-03 | $3.48 | $3.48 | 18,723 |
| 2021-03-02 | $3.70 | $3.70 | 13,725 |
| 2021-03-01 | $3.67 | $3.67 | 22,432 |
| 2021-02-26 | $3.52 | $3.52 | 27,555 |
| 2021-02-25 | $3.90 | $3.90 | 29,349 |
| 2021-02-24 | $4.39 | $4.39 | 60,798 |
| 2021-02-23 | $3.99 | $3.99 | 29,747 |
| 2021-02-22 | $4.02 | $4.02 | 45,831 |
| 2021-02-19 | $4.27 | $4.27 | 44,942 |
| 2021-02-18 | $4.35 | $4.35 | 44,155 |
| 2021-02-17 | $4.71 | $4.71 | 64,255 |
| 2021-02-16 | $4.50 | $4.50 | 64,310 |
| 2021-02-12 | $5.17 | $5.17 | 51,902 |
| 2021-02-11 | $5.08 | $5.08 | 51,070 |
| 2021-02-10 | $5.25 | $5.25 | 65,739 |
| 2021-02-09 | $5.55 | $5.55 | 58,178 |
| 2021-02-08 | $5.38 | $5.38 | 66,906 |
| 2021-02-05 | $4.80 | $4.80 | 54,784 |
| 2021-02-04 | $4.57 | $4.57 | 38,646 |
| 2021-02-03 | $4.47 | $4.47 | 87,147 |
| 2021-02-02 | $4.65 | $4.65 | 63,281 |
| 2021-02-01 | $5.25 | $5.25 | 88,092 |
| 2021-01-29 | $5.20 | $5.20 | 97,246 |
| 2021-01-28 | $6.15 | $6.15 | 150,877 |
| 2021-01-27 | $6.30 | $6.30 | 394,958 |
| 2021-01-26 | $5.53 | $5.53 | 209,677 |
| 2021-01-25 | $4.80 | $4.80 | 47,717 |
| 2021-01-22 | $4.80 | $4.80 | 50,534 |
| 2021-01-21 | $5.17 | $5.17 | 61,940 |
| 2021-01-20 | $6.00 | $6.00 | 47,594 |
| 2021-01-19 | $6.45 | $6.45 | 94,154 |
| 2021-01-15 | $5.96 | $5.96 | 64,938 |
| 2021-01-14 | $4.95 | $4.95 | 55,931 |
| 2021-01-13 | $4.95 | $4.95 | 104,527 |
| 2021-01-12 | $2.89 | $2.89 | 43,579 |
| 2021-01-11 | $3.75 | $3.75 | 83,340 |
| 2021-01-08 | $2.32 | $2.32 | 9,601 |
| 2021-01-07 | $2.01 | $2.01 | 1,257 |
| 2021-01-06 | $1.50 | $1.50 | 3,936 |
| 2021-01-05 | $1.35 | $1.35 | 3,196 |
| 2021-01-04 | $1.20 | $1.20 | 9,300 |