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
- 1995-05-05 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 | $6.29 | $6.61 | 13,400 |
| 2021-12-30 | $6.28 | $6.60 | 12,900 |
| 2021-12-29 | $6.43 | $6.76 | 19,600 |
| 2021-12-28 | $6.34 | $6.66 | 15,300 |
| 2021-12-27 | $6.40 | $6.73 | 10,200 |
| 2021-12-23 | $6.48 | $6.81 | 3,700 |
| 2021-12-22 | $6.44 | $6.77 | 10,200 |
| 2021-12-21 | $6.40 | $6.73 | 40,300 |
| 2021-12-20 | $6.54 | $6.87 | 12,600 |
| 2021-12-17 | $6.40 | $6.73 | 12,300 |
| 2021-12-16 | $6.49 | $6.82 | 10,900 |
| 2021-12-15 | $6.53 | $6.86 | 6,800 |
| 2021-12-14 | $6.60 | $6.94 | 12,100 |
| 2021-12-13 | $6.56 | $6.89 | 20,600 |
| 2021-12-10 | $6.69 | $7.03 | 14,900 |
| 2021-12-09 | $6.51 | $6.84 | 10,300 |
| 2021-12-08 | $6.45 | $6.78 | 7,300 |
| 2021-12-07 | $6.42 | $6.75 | 57,600 |
| 2021-12-06 | $6.33 | $6.65 | 38,400 |
| 2021-12-03 | $6.51 | $6.84 | 25,100 |
| 2021-12-02 | $6.71 | $7.05 | 17,800 |
| 2021-12-01 | $6.70 | $7.04 | 12,300 |
| 2021-11-30 | $6.76 | $7.10 | 11,100 |
| 2021-11-29 | $7.00 | $7.36 | 17,100 |
| 2021-11-26 | $6.94 | $7.29 | 18,100 |
| 2021-11-24 | $6.95 | $7.30 | 8,100 |
| 2021-11-23 | $6.85 | $7.20 | 10,100 |
| 2021-11-22 | $6.93 | $7.28 | 9,400 |
| 2021-11-19 | $6.90 | $7.25 | 14,000 |
| 2021-11-18 | $7.08 | $7.31 | 42,900 |
| 2021-11-17 | $7.02 | $7.25 | 28,000 |
| 2021-11-16 | $6.87 | $7.10 | 20,300 |
| 2021-11-15 | $6.90 | $7.13 | 24,700 |
| 2021-11-12 | $6.90 | $7.13 | 18,200 |
| 2021-11-11 | $6.82 | $7.05 | 14,600 |
| 2021-11-10 | $6.95 | $7.18 | 14,000 |
| 2021-11-09 | $6.90 | $7.13 | 12,300 |
| 2021-11-08 | $6.99 | $7.22 | 18,700 |
| 2021-11-05 | $6.80 | $7.03 | 16,200 |
| 2021-11-04 | $7.00 | $7.23 | 18,000 |
| 2021-11-03 | $6.99 | $7.22 | 12,400 |
| 2021-11-02 | $6.93 | $7.16 | 5,900 |
| 2021-11-01 | $6.90 | $7.13 | 25,200 |
| 2021-10-29 | $6.84 | $7.07 | 10,700 |
| 2021-10-28 | $6.75 | $6.97 | 20,500 |
| 2021-10-27 | $6.79 | $7.02 | 37,900 |
| 2021-10-26 | $6.80 | $7.03 | 25,000 |
| 2021-10-25 | $6.90 | $7.13 | 33,000 |
| 2021-10-22 | $7.00 | $7.23 | 15,100 |
| 2021-10-21 | $7.00 | $7.23 | 6,500 |
| 2021-10-20 | $7.00 | $7.23 | 42,600 |
| 2021-10-19 | $7.13 | $7.37 | 13,900 |
| 2021-10-18 | $7.09 | $7.33 | 10,500 |
| 2021-10-15 | $6.99 | $7.22 | 28,800 |
| 2021-10-14 | $6.91 | $7.14 | 12,200 |
| 2021-10-13 | $6.95 | $7.18 | 16,100 |
| 2021-10-12 | $7.00 | $7.23 | 8,900 |
| 2021-10-11 | $7.06 | $7.29 | 16,900 |
| 2021-10-08 | $6.90 | $7.13 | 35,800 |
| 2021-10-07 | $7.10 | $7.34 | 26,800 |
| 2021-10-06 | $7.05 | $7.28 | 27,700 |
| 2021-10-05 | $7.32 | $7.56 | 34,600 |
| 2021-10-04 | $7.34 | $7.58 | 14,800 |
| 2021-10-01 | $7.30 | $7.54 | 24,200 |
| 2021-09-30 | $7.37 | $7.61 | 20,700 |
| 2021-09-29 | $7.51 | $7.76 | 13,500 |
| 2021-09-28 | $7.60 | $7.85 | 28,200 |
| 2021-09-27 | $7.80 | $8.06 | 24,500 |
| 2021-09-24 | $7.81 | $8.07 | 10,500 |
| 2021-09-23 | $7.70 | $7.96 | 22,000 |
| 2021-09-22 | $7.71 | $7.97 | 23,600 |
| 2021-09-21 | $7.59 | $7.84 | 54,700 |
| 2021-09-20 | $7.22 | $7.46 | 81,100 |
| 2021-09-17 | $8.17 | $8.44 | 17,100 |
| 2021-09-16 | $8.25 | $8.52 | 60,000 |
| 2021-09-15 | $8.15 | $8.42 | 20,100 |
| 2021-09-14 | $7.86 | $8.12 | 36,400 |
| 2021-09-13 | $8.01 | $8.28 | 39,200 |
| 2021-09-10 | $8.23 | $8.50 | 21,200 |
| 2021-09-09 | $8.25 | $8.52 | 26,800 |
| 2021-09-08 | $8.12 | $8.39 | 36,100 |
| 2021-09-07 | $8.10 | $8.37 | 71,300 |
| 2021-09-03 | $8.11 | $8.38 | 21,200 |
| 2021-09-02 | $7.95 | $8.21 | 95,800 |
| 2021-09-01 | $7.87 | $8.13 | 38,000 |
| 2021-08-31 | $7.55 | $7.80 | 72,000 |
| 2021-08-30 | $7.78 | $8.04 | 81,100 |
| 2021-08-27 | $7.67 | $7.92 | 44,900 |
| 2021-08-26 | $7.60 | $7.85 | 57,300 |
| 2021-08-25 | $7.34 | $7.58 | 264,400 |
| 2021-08-24 | $6.97 | $7.20 | 26,000 |
| 2021-08-23 | $7.02 | $7.25 | 50,300 |
| 2021-08-20 | $6.83 | $7.06 | 48,300 |
| 2021-08-19 | $6.84 | $6.94 | 54,200 |
| 2021-08-18 | $6.85 | $6.95 | 14,700 |
| 2021-08-17 | $6.81 | $6.91 | 57,400 |
| 2021-08-16 | $7.07 | $7.18 | 63,900 |
| 2021-08-13 | $7.13 | $7.24 | 197,300 |
| 2021-08-12 | $6.59 | $6.69 | 12,200 |
| 2021-08-11 | $6.54 | $6.64 | 28,400 |
| 2021-08-10 | $6.57 | $6.67 | 38,100 |
| 2021-08-09 | $6.84 | $6.94 | 15,700 |
| 2021-08-06 | $6.79 | $6.89 | 38,400 |
| 2021-08-05 | $6.96 | $7.06 | 62,100 |
| 2021-08-04 | $6.68 | $6.78 | 116,300 |
| 2021-08-03 | $6.81 | $6.91 | 56,600 |
| 2021-08-02 | $6.77 | $6.87 | 19,400 |
| 2021-07-30 | $6.66 | $6.76 | 36,300 |
| 2021-07-29 | $7.00 | $7.11 | 74,600 |
| 2021-07-28 | $7.00 | $7.11 | 195,600 |
| 2021-07-27 | $6.32 | $6.42 | 43,400 |
| 2021-07-26 | $6.40 | $6.50 | 15,600 |
| 2021-07-23 | $6.41 | $6.51 | 43,500 |
| 2021-07-22 | $6.46 | $6.56 | 20,600 |
| 2021-07-21 | $6.52 | $6.62 | 118,300 |
| 2021-07-20 | $6.44 | $6.54 | 19,700 |
| 2021-07-19 | $6.29 | $6.38 | 30,100 |
| 2021-07-16 | $6.39 | $6.49 | 43,100 |
| 2021-07-15 | $6.30 | $6.39 | 43,800 |
| 2021-07-14 | $6.38 | $6.48 | 41,600 |
| 2021-07-13 | $6.61 | $6.71 | 44,000 |
| 2021-07-12 | $6.74 | $6.84 | 33,700 |
| 2021-07-09 | $6.82 | $6.92 | 67,200 |
| 2021-07-08 | $6.59 | $6.69 | 83,900 |
| 2021-07-07 | $6.67 | $6.77 | 39,600 |
| 2021-07-06 | $6.78 | $6.88 | 39,700 |
| 2021-07-02 | $6.73 | $6.83 | 28,000 |
| 2021-07-01 | $6.66 | $6.76 | 60,600 |
| 2021-06-30 | $6.80 | $6.90 | 71,300 |
| 2021-06-29 | $6.79 | $6.89 | 96,800 |
| 2021-06-28 | $6.88 | $6.98 | 49,600 |
| 2021-06-25 | $6.91 | $7.01 | 52,900 |
| 2021-06-24 | $6.85 | $6.95 | 86,400 |
| 2021-06-23 | $6.85 | $6.95 | 76,300 |
| 2021-06-22 | $6.72 | $6.82 | 70,900 |
| 2021-06-21 | $6.83 | $6.93 | 82,600 |
| 2021-06-18 | $6.82 | $6.92 | 116,800 |
| 2021-06-17 | $6.94 | $7.04 | 61,800 |
| 2021-06-16 | $6.93 | $7.03 | 80,600 |
| 2021-06-15 | $6.98 | $7.08 | 97,500 |
| 2021-06-14 | $7.08 | $7.19 | 156,000 |
| 2021-06-11 | $7.31 | $7.42 | 152,100 |
| 2021-06-10 | $7.06 | $7.17 | 138,000 |
| 2021-06-09 | $6.89 | $6.99 | 280,700 |
| 2021-06-08 | $7.22 | $7.33 | 737,900 |
| 2021-06-07 | $8.27 | $8.39 | 833,100 |
| 2021-06-04 | $8.55 | $8.68 | 460,600 |
| 2021-06-03 | $8.20 | $8.32 | 323,700 |
| 2021-06-02 | $7.85 | $7.97 | 442,200 |
| 2021-06-01 | $8.10 | $8.22 | 140,300 |
| 2021-05-28 | $7.97 | $8.09 | 202,000 |
| 2021-05-27 | $8.33 | $8.46 | 377,600 |
| 2021-05-26 | $8.53 | $8.66 | 827,800 |
| 2021-05-25 | $7.54 | $7.65 | 296,200 |
| 2021-05-24 | $7.20 | $7.31 | 166,600 |
| 2021-05-21 | $7.17 | $7.28 | 263,500 |
| 2021-05-20 | $7.44 | $7.55 | 486,700 |
| 2021-05-19 | $7.53 | $7.64 | 554,000 |
| 2021-05-18 | $7.09 | $7.20 | 343,600 |
| 2021-05-17 | $7.00 | $7.11 | 409,800 |
| 2021-05-14 | $7.41 | $7.52 | 701,200 |
| 2021-05-13 | $6.48 | $6.58 | 666,400 |
| 2021-05-12 | $6.77 | $6.87 | 1,116,200 |
| 2021-05-11 | $7.43 | $7.54 | 3,678,500 |
| 2021-05-10 | $6.61 | $6.71 | 779,200 |
| 2021-05-07 | $7.37 | $7.48 | 1,022,800 |
| 2021-05-06 | $8.10 | $8.10 | 1,685,400 |
| 2021-05-05 | $8.56 | $8.56 | 14,830,900 |
| 2021-05-04 | $8.60 | $8.60 | 6,967,900 |
| 2021-05-03 | $11.31 | $11.31 | 38,638,000 |
| 2021-04-30 | $6.52 | $6.52 | 44,937,900 |
| 2021-04-29 | $4.61 | $4.61 | 1,164,600 |
| 2021-04-28 | $4.57 | $4.57 | 2,500 |
| 2021-04-27 | $4.49 | $4.49 | 16,700 |
| 2021-04-26 | $4.42 | $4.42 | 22,300 |
| 2021-04-23 | $4.30 | $4.30 | 13,800 |
| 2021-04-22 | $4.48 | $4.48 | 26,800 |
| 2021-04-21 | $4.39 | $4.39 | 12,200 |
| 2021-04-20 | $4.32 | $4.32 | 11,700 |
| 2021-04-19 | $4.40 | $4.40 | 10,300 |
| 2021-04-16 | $4.50 | $4.50 | 15,800 |
| 2021-04-15 | $4.40 | $4.40 | 10,000 |
| 2021-04-14 | $4.53 | $4.53 | 4,900 |
| 2021-04-13 | $4.60 | $4.60 | 13,500 |
| 2021-04-12 | $4.60 | $4.60 | 5,400 |
| 2021-04-09 | $4.64 | $4.64 | 4,300 |
| 2021-04-08 | $4.71 | $4.71 | 7,900 |
| 2021-04-07 | $4.81 | $4.81 | 7,000 |
| 2021-04-06 | $4.79 | $4.79 | 5,800 |
| 2021-04-05 | $4.73 | $4.73 | 9,000 |
| 2021-04-01 | $4.75 | $4.75 | 10,000 |
| 2021-03-31 | $4.51 | $4.51 | 7,700 |
| 2021-03-30 | $4.51 | $4.51 | 17,300 |
| 2021-03-29 | $4.54 | $4.54 | 6,600 |
| 2021-03-26 | $4.52 | $4.52 | 2,500 |
| 2021-03-25 | $4.50 | $4.50 | 7,500 |
| 2021-03-24 | $4.40 | $4.40 | 15,500 |
| 2021-03-23 | $4.68 | $4.68 | 21,800 |
| 2021-03-22 | $4.75 | $4.75 | 8,900 |
| 2021-03-19 | $4.88 | $4.88 | 6,400 |
| 2021-03-18 | $4.86 | $4.86 | 12,400 |
| 2021-03-17 | $4.81 | $4.81 | 18,400 |
| 2021-03-16 | $4.65 | $4.65 | 33,700 |
| 2021-03-15 | $4.61 | $4.61 | 12,400 |
| 2021-03-12 | $4.44 | $4.44 | 38,000 |
| 2021-03-11 | $4.60 | $4.60 | 35,300 |
| 2021-03-10 | $4.41 | $4.41 | 15,100 |
| 2021-03-09 | $4.40 | $4.40 | 16,100 |
| 2021-03-08 | $4.31 | $4.31 | 15,700 |
| 2021-03-05 | $4.35 | $4.35 | 54,200 |
| 2021-03-04 | $4.37 | $4.37 | 52,700 |
| 2021-03-03 | $4.70 | $4.70 | 10,600 |
| 2021-03-02 | $4.78 | $4.78 | 21,200 |
| 2021-03-01 | $4.90 | $4.90 | 59,900 |
| 2021-02-26 | $4.59 | $4.59 | 51,900 |
| 2021-02-25 | $4.86 | $4.86 | 26,700 |
| 2021-02-24 | $5.11 | $5.11 | 28,700 |
| 2021-02-23 | $4.91 | $4.91 | 46,100 |
| 2021-02-22 | $5.38 | $5.38 | 45,900 |
| 2021-02-19 | $5.75 | $5.75 | 36,700 |
| 2021-02-18 | $5.96 | $5.96 | 100,600 |
| 2021-02-17 | $6.04 | $6.04 | 312,000 |
| 2021-02-16 | $5.40 | $5.40 | 42,700 |
| 2021-02-12 | $5.12 | $5.12 | 19,100 |
| 2021-02-11 | $5.13 | $5.13 | 19,000 |
| 2021-02-10 | $5.10 | $5.10 | 55,300 |
| 2021-02-09 | $5.26 | $5.26 | 50,800 |
| 2021-02-08 | $5.14 | $5.14 | 32,100 |
| 2021-02-05 | $5.06 | $5.06 | 76,400 |
| 2021-02-04 | $4.90 | $4.90 | 129,700 |
| 2021-02-03 | $4.78 | $4.78 | 69,200 |
| 2021-02-02 | $4.57 | $4.57 | 68,100 |
| 2021-02-01 | $4.42 | $4.42 | 37,200 |
| 2021-01-29 | $4.43 | $4.43 | 27,500 |
| 2021-01-28 | $4.37 | $4.37 | 34,200 |
| 2021-01-27 | $4.37 | $4.37 | 40,900 |
| 2021-01-26 | $4.59 | $4.59 | 27,700 |
| 2021-01-25 | $4.70 | $4.70 | 36,700 |
| 2021-01-22 | $4.77 | $4.77 | 87,200 |
| 2021-01-21 | $4.59 | $4.59 | 65,900 |
| 2021-01-20 | $4.56 | $4.56 | 41,400 |
| 2021-01-19 | $4.57 | $4.57 | 52,500 |
| 2021-01-15 | $4.54 | $4.54 | 117,300 |
| 2021-01-14 | $4.50 | $4.50 | 124,400 |
| 2021-01-13 | $4.45 | $4.45 | 71,400 |
| 2021-01-12 | $4.44 | $4.44 | 54,000 |
| 2021-01-11 | $4.43 | $4.43 | 43,800 |
| 2021-01-08 | $4.51 | $4.51 | 35,300 |
| 2021-01-07 | $4.47 | $4.47 | 159,900 |
| 2021-01-06 | $5.05 | $5.05 | 362,300 |
| 2021-01-05 | $4.43 | $4.43 | 29,000 |
| 2021-01-04 | $4.44 | $4.44 | 36,100 |