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
- 2005-12-06 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 | $7.87 | $9.87 | 600 |
| 2021-12-30 | $8.05 | $10.10 | 600 |
| 2021-12-29 | $8.08 | $10.15 | 4,200 |
| 2021-12-28 | $8.33 | $10.27 | 1,200 |
| 2021-12-27 | $8.40 | $10.36 | 6,300 |
| 2021-12-23 | $8.41 | $10.37 | 1,500 |
| 2021-12-22 | $8.04 | $9.91 | 6,300 |
| 2021-12-21 | $7.94 | $9.79 | 6,000 |
| 2021-12-20 | $8.12 | $10.01 | 8,400 |
| 2021-12-17 | $8.45 | $10.43 | 600 |
| 2021-12-16 | $8.58 | $10.58 | 7,500 |
| 2021-12-15 | $8.33 | $10.28 | 900 |
| 2021-12-14 | $8.50 | $10.48 | 0 |
| 2021-12-13 | $8.50 | $10.48 | 900 |
| 2021-12-10 | $8.71 | $10.75 | 4,800 |
| 2021-12-09 | $8.75 | $10.80 | 600 |
| 2021-12-08 | $8.75 | $10.80 | 0 |
| 2021-12-07 | $8.75 | $10.80 | 1,200 |
| 2021-12-06 | $8.50 | $10.48 | 0 |
| 2021-12-03 | $8.50 | $10.48 | 0 |
| 2021-12-02 | $8.50 | $10.48 | 3,300 |
| 2021-12-01 | $8.49 | $10.47 | 3,000 |
| 2021-11-30 | $8.47 | $10.44 | 3,600 |
| 2021-11-29 | $8.80 | $10.85 | 3,900 |
| 2021-11-26 | $8.61 | $10.62 | 900 |
| 2021-11-24 | $8.75 | $10.79 | 0 |
| 2021-11-23 | $8.75 | $10.79 | 1,500 |
| 2021-11-22 | $8.93 | $11.02 | 900 |
| 2021-11-19 | $8.78 | $10.82 | 900 |
| 2021-11-18 | $8.88 | $10.95 | 1,800 |
| 2021-11-17 | $8.98 | $11.07 | 8,100 |
| 2021-11-16 | $9.12 | $11.25 | 25,200 |
| 2021-11-15 | $9.20 | $11.35 | 1,500 |
| 2021-11-12 | $9.21 | $11.36 | 0 |
| 2021-11-11 | $9.21 | $11.36 | 600 |
| 2021-11-10 | $9.23 | $11.38 | 1,800 |
| 2021-11-09 | $9.20 | $11.35 | 1,500 |
| 2021-11-08 | $9.32 | $11.49 | 7,500 |
| 2021-11-05 | $9.08 | $11.19 | 7,800 |
| 2021-11-04 | $9.25 | $11.41 | 2,400 |
| 2021-11-03 | $9.54 | $11.77 | 300 |
| 2021-11-02 | $9.50 | $11.72 | 6,000 |
| 2021-11-01 | $9.51 | $11.73 | 3,300 |
| 2021-10-29 | $9.28 | $11.45 | 1,200 |
| 2021-10-28 | $9.40 | $11.59 | 1,800 |
| 2021-10-27 | $9.32 | $11.49 | 600 |
| 2021-10-26 | $9.32 | $11.49 | 8,100 |
| 2021-10-25 | $9.17 | $11.31 | 2,400 |
| 2021-10-22 | $9.09 | $11.22 | 0 |
| 2021-10-21 | $9.09 | $11.22 | 3,900 |
| 2021-10-20 | $9.17 | $11.31 | 16,200 |
| 2021-10-19 | $9.25 | $11.41 | 5,100 |
| 2021-10-18 | $9.33 | $11.50 | 1,200 |
| 2021-10-15 | $9.42 | $11.62 | 8,100 |
| 2021-10-14 | $9.53 | $11.76 | 3,900 |
| 2021-10-13 | $9.32 | $11.50 | 1,500 |
| 2021-10-12 | $9.35 | $11.53 | 3,900 |
| 2021-10-11 | $9.35 | $11.53 | 11,400 |
| 2021-10-08 | $9.24 | $11.39 | 5,400 |
| 2021-10-07 | $8.93 | $11.02 | 1,200 |
| 2021-10-06 | $8.81 | $10.87 | 9,600 |
| 2021-10-05 | $9.31 | $11.48 | 3,300 |
| 2021-10-04 | $9.06 | $11.17 | 100,800 |
| 2021-10-01 | $9.20 | $11.34 | 1,500 |
| 2021-09-30 | $9.43 | $11.63 | 1,200 |
| 2021-09-29 | $9.67 | $11.92 | 900 |
| 2021-09-28 | $9.56 | $11.79 | 3,300 |
| 2021-09-27 | $9.62 | $11.86 | 5,700 |
| 2021-09-24 | $9.49 | $11.70 | 9,600 |
| 2021-09-23 | $9.52 | $11.74 | 13,500 |
| 2021-09-22 | $9.43 | $11.63 | 24,900 |
| 2021-09-21 | $9.50 | $11.71 | 1,200 |
| 2021-09-20 | $9.07 | $11.19 | 12,000 |
| 2021-09-17 | $9.41 | $11.61 | 1,800 |
| 2021-09-16 | $9.45 | $11.65 | 1,800 |
| 2021-09-15 | $9.57 | $11.80 | 33,300 |
| 2021-09-14 | $9.34 | $11.52 | 2,700 |
| 2021-09-13 | $9.16 | $11.30 | 7,200 |
| 2021-09-10 | $9.30 | $11.47 | 14,400 |
| 2021-09-09 | $9.29 | $11.46 | 2,400 |
| 2021-09-08 | $8.98 | $11.08 | 12,900 |
| 2021-09-07 | $8.82 | $10.88 | 13,200 |
| 2021-09-03 | $8.53 | $10.52 | 3,600 |
| 2021-09-02 | $8.53 | $10.52 | 1,800 |
| 2021-09-01 | $8.57 | $10.57 | 2,400 |
| 2021-08-31 | $8.41 | $10.38 | 5,100 |
| 2021-08-30 | $8.39 | $10.35 | 600 |
| 2021-08-27 | $8.22 | $10.13 | 1,800 |
| 2021-08-26 | $7.96 | $9.82 | 900 |
| 2021-08-25 | $7.97 | $9.83 | 17,700 |
| 2021-08-24 | $7.88 | $9.72 | 309,300 |
| 2021-08-23 | $8.12 | $10.01 | 45,300 |
| 2021-08-20 | $8.22 | $10.13 | 600 |
| 2021-08-19 | $8.17 | $10.07 | 102,000 |
| 2021-08-18 | $8.40 | $10.36 | 1,200 |
| 2021-08-17 | $8.51 | $10.50 | 0 |
| 2021-08-16 | $8.51 | $10.50 | 5,100 |
| 2021-08-13 | $8.68 | $10.71 | 6,000 |
| 2021-08-12 | $9.03 | $11.13 | 0 |
| 2021-08-11 | $9.03 | $11.13 | 20,400 |
| 2021-08-10 | $8.78 | $10.83 | 7,800 |
| 2021-08-09 | $8.41 | $10.38 | 4,200 |
| 2021-08-06 | $8.70 | $10.73 | 6,600 |
| 2021-08-05 | $8.67 | $10.69 | 42,000 |
| 2021-08-04 | $8.42 | $10.39 | 12,000 |
| 2021-08-03 | $8.36 | $10.31 | 1,800 |
| 2021-08-02 | $8.28 | $10.22 | 6,000 |
| 2021-07-30 | $8.12 | $10.01 | 6,000 |
| 2021-07-29 | $8.32 | $10.26 | 5,100 |
| 2021-07-28 | $8.19 | $10.10 | 1,500 |
| 2021-07-27 | $8.29 | $10.23 | 2,700 |
| 2021-07-26 | $8.23 | $10.15 | 3,000 |
| 2021-07-23 | $8.24 | $10.16 | 300 |
| 2021-07-22 | $8.24 | $10.16 | 2,100 |
| 2021-07-21 | $8.19 | $10.10 | 2,100 |
| 2021-07-20 | $8.06 | $9.94 | 3,300 |
| 2021-07-19 | $8.10 | $9.99 | 6,000 |
| 2021-07-16 | $8.33 | $10.28 | 5,100 |
| 2021-07-15 | $8.38 | $10.33 | 12,600 |
| 2021-07-14 | $8.34 | $10.28 | 3,300 |
| 2021-07-13 | $8.67 | $10.69 | 4,500 |
| 2021-07-12 | $8.55 | $10.55 | 7,200 |
| 2021-07-09 | $8.48 | $10.46 | 0 |
| 2021-07-08 | $8.48 | $10.46 | 2,700 |
| 2021-07-07 | $8.58 | $10.58 | 7,200 |
| 2021-07-06 | $8.73 | $10.77 | 62,100 |
| 2021-07-02 | $9.00 | $11.10 | 27,600 |
| 2021-07-01 | $9.05 | $11.17 | 5,700 |
| 2021-06-30 | $9.06 | $11.17 | 11,700 |
| 2021-06-29 | $9.37 | $11.56 | 10,500 |
| 2021-06-28 | $9.73 | $11.84 | 12,300 |
| 2021-06-25 | $9.77 | $11.88 | 300 |
| 2021-06-24 | $9.75 | $11.85 | 12,000 |
| 2021-06-23 | $9.60 | $11.67 | 3,900 |
| 2021-06-22 | $9.59 | $11.67 | 1,800 |
| 2021-06-21 | $9.57 | $11.63 | 5,100 |
| 2021-06-18 | $9.75 | $11.85 | 2,400 |
| 2021-06-17 | $9.95 | $12.10 | 300 |
| 2021-06-16 | $9.95 | $12.10 | 19,800 |
| 2021-06-15 | $9.89 | $12.03 | 4,500 |
| 2021-06-14 | $10.00 | $12.16 | 12,600 |
| 2021-06-11 | $9.88 | $12.02 | 8,700 |
| 2021-06-10 | $9.95 | $12.10 | 600 |
| 2021-06-09 | $9.89 | $12.03 | 89,400 |
| 2021-06-08 | $10.24 | $12.45 | 4,200 |
| 2021-06-07 | $9.97 | $12.13 | 0 |
| 2021-06-04 | $9.97 | $12.13 | 11,700 |
| 2021-06-03 | $9.86 | $11.99 | 2,700 |
| 2021-06-02 | $9.91 | $12.05 | 3,300 |
| 2021-06-01 | $9.81 | $11.93 | 3,600 |
| 2021-05-28 | $9.91 | $12.05 | 3,900 |
| 2021-05-27 | $9.96 | $12.12 | 3,000 |
| 2021-05-26 | $9.80 | $11.92 | 2,400 |
| 2021-05-25 | $9.78 | $11.89 | 5,700 |
| 2021-05-24 | $9.55 | $11.61 | 16,200 |
| 2021-05-21 | $9.48 | $11.53 | 10,500 |
| 2021-05-20 | $9.41 | $11.44 | 24,900 |
| 2021-05-19 | $9.13 | $11.10 | 0 |
| 2021-05-18 | $9.13 | $11.10 | 9,900 |
| 2021-05-17 | $9.07 | $11.03 | 14,400 |
| 2021-05-14 | $8.80 | $10.71 | 4,500 |
| 2021-05-13 | $8.29 | $10.08 | 1,800 |
| 2021-05-12 | $8.22 | $10.00 | 10,200 |
| 2021-05-11 | $8.46 | $10.28 | 2,100 |
| 2021-05-10 | $8.81 | $10.71 | 2,400 |
| 2021-05-07 | $8.64 | $10.51 | 3,300 |
| 2021-05-06 | $8.43 | $10.26 | 1,500 |
| 2021-05-05 | $8.45 | $10.28 | 6,900 |
| 2021-05-04 | $8.26 | $10.05 | 6,900 |
| 2021-05-03 | $8.57 | $10.42 | 1,800 |
| 2021-04-30 | $8.45 | $10.28 | 300 |
| 2021-04-29 | $8.45 | $10.28 | 0 |
| 2021-04-28 | $8.45 | $10.28 | 11,100 |
| 2021-04-27 | $8.46 | $10.28 | 22,800 |
| 2021-04-26 | $8.56 | $10.41 | 5,700 |
| 2021-04-23 | $8.56 | $10.41 | 3,300 |
| 2021-04-22 | $8.50 | $10.34 | 6,600 |
| 2021-04-21 | $8.48 | $10.32 | 3,600 |
| 2021-04-20 | $8.53 | $10.38 | 10,800 |
| 2021-04-19 | $8.76 | $10.65 | 17,700 |
| 2021-04-16 | $8.80 | $10.70 | 8,100 |
| 2021-04-15 | $8.75 | $10.65 | 6,900 |
| 2021-04-14 | $8.49 | $10.33 | 13,500 |
| 2021-04-13 | $8.67 | $10.54 | 13,500 |
| 2021-04-12 | $8.63 | $10.49 | 8,700 |
| 2021-04-09 | $8.44 | $10.26 | 5,400 |
| 2021-04-08 | $8.57 | $10.42 | 4,200 |
| 2021-04-07 | $8.25 | $10.04 | 1,200 |
| 2021-04-06 | $8.13 | $9.89 | 1,800 |
| 2021-04-05 | $8.30 | $10.09 | 6,600 |
| 2021-04-01 | $8.21 | $9.99 | 1,500 |
| 2021-03-31 | $8.22 | $9.99 | 4,800 |
| 2021-03-30 | $8.33 | $10.13 | 4,800 |
| 2021-03-29 | $8.43 | $10.26 | 36,000 |
| 2021-03-26 | $7.94 | $9.66 | 300 |
| 2021-03-25 | $7.94 | $9.66 | 300 |
| 2021-03-24 | $7.95 | $9.66 | 2,400 |
| 2021-03-23 | $8.26 | $10.05 | 1,500 |
| 2021-03-22 | $8.26 | $10.05 | 7,500 |
| 2021-03-19 | $8.25 | $10.03 | 3,900 |
| 2021-03-18 | $8.18 | $9.94 | 3,600 |
| 2021-03-17 | $8.12 | $9.88 | 2,400 |
| 2021-03-16 | $8.20 | $9.97 | 2,400 |
| 2021-03-15 | $8.09 | $9.84 | 5,400 |
| 2021-03-12 | $8.05 | $9.79 | 3,300 |
| 2021-03-11 | $8.08 | $9.83 | 15,600 |
| 2021-03-10 | $7.90 | $9.61 | 12,900 |
| 2021-03-09 | $7.53 | $9.16 | 5,700 |
| 2021-03-08 | $7.47 | $9.08 | 600 |
| 2021-03-05 | $7.45 | $9.06 | 34,500 |
| 2021-03-04 | $7.47 | $9.09 | 35,700 |
| 2021-03-03 | $7.41 | $9.02 | 6,000 |
| 2021-03-02 | $7.18 | $8.73 | 5,100 |
| 2021-03-01 | $7.30 | $8.88 | 24,300 |
| 2021-02-26 | $7.28 | $8.86 | 52,200 |
| 2021-02-25 | $7.58 | $9.22 | 5,100 |
| 2021-02-24 | $7.68 | $9.34 | 9,300 |
| 2021-02-23 | $7.55 | $9.19 | 10,800 |
| 2021-02-22 | $7.65 | $9.30 | 29,700 |
| 2021-02-19 | $7.49 | $9.11 | 25,500 |
| 2021-02-18 | $7.43 | $9.04 | 16,800 |
| 2021-02-17 | $7.56 | $9.19 | 23,100 |
| 2021-02-16 | $7.59 | $9.23 | 63,900 |
| 2021-02-12 | $7.89 | $9.60 | 30,000 |
| 2021-02-11 | $8.00 | $9.73 | 24,600 |
| 2021-02-10 | $7.90 | $9.61 | 16,800 |
| 2021-02-09 | $7.90 | $9.61 | 17,100 |
| 2021-02-08 | $7.86 | $9.56 | 21,600 |
| 2021-02-05 | $7.71 | $9.37 | 28,200 |
| 2021-02-04 | $7.75 | $9.42 | 27,900 |
| 2021-02-03 | $7.83 | $9.52 | 16,200 |
| 2021-02-02 | $7.66 | $9.31 | 14,400 |
| 2021-02-01 | $7.61 | $9.26 | 47,100 |
| 2021-01-29 | $7.35 | $8.94 | 18,300 |
| 2021-01-28 | $7.39 | $8.98 | 54,900 |
| 2021-01-27 | $7.05 | $8.58 | 21,300 |
| 2021-01-26 | $7.11 | $8.65 | 5,400 |
| 2021-01-25 | $7.05 | $8.57 | 117,300 |
| 2021-01-22 | $7.02 | $8.54 | 23,700 |
| 2021-01-21 | $7.00 | $8.52 | 15,300 |
| 2021-01-20 | $7.03 | $8.55 | 25,500 |
| 2021-01-19 | $6.77 | $8.23 | 91,800 |
| 2021-01-15 | $6.70 | $8.15 | 21,900 |
| 2021-01-14 | $6.88 | $8.37 | 27,300 |
| 2021-01-13 | $7.02 | $8.54 | 47,100 |
| 2021-01-12 | $6.95 | $8.45 | 44,100 |
| 2021-01-11 | $6.91 | $8.41 | 900 |
| 2021-01-08 | $6.91 | $8.41 | 6,600 |
| 2021-01-07 | $7.02 | $8.53 | 19,200 |
| 2021-01-06 | $6.80 | $8.27 | 9,600 |
| 2021-01-05 | $6.67 | $8.11 | 14,100 |
| 2021-01-04 | $6.72 | $8.17 | 900 |