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
- 2021-05-26 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 | $6.57 | $6.57 | 39,800 |
| 2021-12-30 | $6.25 | $6.25 | 72,500 |
| 2021-12-29 | $6.12 | $6.12 | 28,800 |
| 2021-12-28 | $6.32 | $6.32 | 51,900 |
| 2021-12-27 | $6.27 | $6.27 | 35,000 |
| 2021-12-23 | $6.14 | $6.14 | 42,000 |
| 2021-12-22 | $5.75 | $5.75 | 126,200 |
| 2021-12-21 | $5.46 | $5.46 | 284,500 |
| 2021-12-20 | $5.45 | $5.45 | 57,500 |
| 2021-12-17 | $5.16 | $5.16 | 156,900 |
| 2021-12-16 | $5.95 | $5.95 | 142,700 |
| 2021-12-15 | $5.49 | $5.49 | 192,600 |
| 2021-12-14 | $5.50 | $5.50 | 25,000 |
| 2021-12-13 | $5.52 | $5.52 | 35,400 |
| 2021-12-10 | $5.85 | $5.85 | 69,700 |
| 2021-12-09 | $5.83 | $5.83 | 162,400 |
| 2021-12-08 | $5.90 | $5.90 | 135,400 |
| 2021-12-07 | $5.50 | $5.50 | 40,000 |
| 2021-12-06 | $5.73 | $5.73 | 70,600 |
| 2021-12-03 | $5.60 | $5.60 | 85,000 |
| 2021-12-02 | $5.50 | $5.50 | 260,200 |
| 2021-12-01 | $5.75 | $5.75 | 73,000 |
| 2021-11-30 | $5.95 | $5.95 | 54,500 |
| 2021-11-29 | $6.18 | $6.18 | 69,500 |
| 2021-11-26 | $6.36 | $6.36 | 32,800 |
| 2021-11-24 | $6.35 | $6.35 | 96,100 |
| 2021-11-23 | $6.40 | $6.40 | 84,200 |
| 2021-11-22 | $6.60 | $6.60 | 53,800 |
| 2021-11-19 | $6.64 | $6.64 | 37,500 |
| 2021-11-18 | $6.50 | $6.50 | 78,300 |
| 2021-11-17 | $7.00 | $7.00 | 38,400 |
| 2021-11-16 | $7.18 | $7.18 | 166,300 |
| 2021-11-15 | $7.60 | $7.60 | 151,900 |
| 2021-11-12 | $7.69 | $7.69 | 172,600 |
| 2021-11-11 | $7.79 | $7.79 | 137,300 |
| 2021-11-10 | $7.49 | $7.49 | 76,400 |
| 2021-11-09 | $7.51 | $7.51 | 89,600 |
| 2021-11-08 | $7.29 | $7.29 | 224,700 |
| 2021-11-05 | $7.15 | $7.15 | 44,600 |
| 2021-11-04 | $6.91 | $6.91 | 61,900 |
| 2021-11-03 | $7.05 | $7.05 | 36,400 |
| 2021-11-02 | $7.65 | $7.65 | 23,400 |
| 2021-11-01 | $7.95 | $7.95 | 27,300 |
| 2021-10-29 | $7.75 | $7.75 | 52,900 |
| 2021-10-28 | $7.31 | $7.31 | 84,100 |
| 2021-10-27 | $7.50 | $7.50 | 56,500 |
| 2021-10-26 | $8.00 | $8.00 | 52,200 |
| 2021-10-25 | $7.92 | $7.92 | 82,400 |
| 2021-10-22 | $7.96 | $7.96 | 32,900 |
| 2021-10-21 | $8.01 | $8.01 | 65,100 |
| 2021-10-20 | $8.40 | $8.40 | 50,900 |
| 2021-10-19 | $8.50 | $8.50 | 37,900 |
| 2021-10-18 | $8.67 | $8.67 | 59,600 |
| 2021-10-15 | $8.82 | $8.82 | 190,800 |
| 2021-10-14 | $8.58 | $8.58 | 24,100 |
| 2021-10-13 | $8.70 | $8.70 | 23,600 |
| 2021-10-12 | $8.86 | $8.86 | 18,600 |
| 2021-10-11 | $9.30 | $9.30 | 3,900 |
| 2021-10-08 | $9.00 | $9.00 | 22,200 |
| 2021-10-07 | $9.29 | $9.29 | 13,400 |
| 2021-10-06 | $9.26 | $9.26 | 10,200 |
| 2021-10-05 | $9.34 | $9.34 | 11,700 |
| 2021-10-04 | $9.40 | $9.40 | 34,700 |
| 2021-10-01 | $9.50 | $9.50 | 139,100 |
| 2021-09-30 | $9.44 | $9.44 | 24,500 |
| 2021-09-29 | $8.85 | $8.85 | 5,200 |
| 2021-09-28 | $8.95 | $8.95 | 11,800 |
| 2021-09-27 | $9.00 | $9.00 | 4,900 |
| 2021-09-24 | $9.10 | $9.10 | 1,300 |
| 2021-09-23 | $9.10 | $9.10 | 9,300 |
| 2021-09-22 | $8.95 | $8.95 | 14,900 |
| 2021-09-21 | $8.58 | $8.58 | 2,000 |
| 2021-09-20 | $8.12 | $8.12 | 50,100 |
| 2021-09-17 | $8.70 | $8.70 | 26,900 |
| 2021-09-16 | $8.80 | $8.80 | 52,800 |
| 2021-09-15 | $8.80 | $8.80 | 20,900 |
| 2021-09-14 | $8.78 | $8.78 | 12,200 |
| 2021-09-13 | $9.47 | $9.47 | 15,700 |
| 2021-09-10 | $9.43 | $9.43 | 8,200 |
| 2021-09-09 | $10.07 | $10.07 | 7,500 |
| 2021-09-08 | $10.07 | $10.07 | 7,400 |
| 2021-09-07 | $10.18 | $10.18 | 2,400 |
| 2021-09-03 | $10.31 | $10.31 | 4,700 |
| 2021-09-02 | $10.45 | $10.45 | 4,400 |
| 2021-09-01 | $10.29 | $10.29 | 4,500 |
| 2021-08-31 | $10.44 | $10.44 | 25,600 |
| 2021-08-30 | $10.50 | $10.50 | 6,500 |
| 2021-08-27 | $10.50 | $10.50 | 1,600 |
| 2021-08-26 | $10.31 | $10.31 | 2,100 |
| 2021-08-25 | $10.50 | $10.50 | 3,100 |
| 2021-08-24 | $10.50 | $10.50 | 4,600 |
| 2021-08-23 | $10.50 | $10.50 | 4,300 |
| 2021-08-20 | $10.50 | $10.50 | 21,200 |
| 2021-08-19 | $10.20 | $10.20 | 3,400 |
| 2021-08-18 | $10.50 | $10.50 | 4,300 |
| 2021-08-17 | $10.44 | $10.44 | 11,300 |
| 2021-08-16 | $11.00 | $11.00 | 3,000 |
| 2021-08-13 | $11.00 | $11.00 | 5,500 |
| 2021-08-12 | $10.70 | $10.70 | 4,400 |
| 2021-08-11 | $10.35 | $10.35 | 51,600 |
| 2021-08-10 | $11.00 | $11.00 | 6,100 |
| 2021-08-09 | $11.01 | $11.01 | 7,400 |
| 2021-08-06 | $11.01 | $11.01 | 18,100 |
| 2021-08-05 | $11.00 | $11.00 | 4,500 |
| 2021-08-04 | $11.01 | $11.01 | 20,000 |
| 2021-08-03 | $10.95 | $10.95 | 30,400 |
| 2021-08-02 | $10.85 | $10.85 | 12,300 |
| 2021-07-30 | $10.79 | $10.79 | 39,600 |
| 2021-07-29 | $10.50 | $10.50 | 7,800 |
| 2021-07-28 | $10.45 | $10.45 | 50,700 |
| 2021-07-27 | $10.75 | $10.75 | 3,200 |
| 2021-07-26 | $10.36 | $10.36 | 8,900 |
| 2021-07-23 | $10.50 | $10.50 | 68,300 |
| 2021-07-22 | $10.51 | $10.51 | 89,700 |
| 2021-07-21 | $10.17 | $10.17 | 5,100 |
| 2021-07-20 | $10.16 | $10.16 | 2,900 |
| 2021-07-19 | $10.20 | $10.20 | 3,500 |
| 2021-07-16 | $10.50 | $10.50 | 14,200 |
| 2021-07-15 | $10.50 | $10.50 | 7,100 |
| 2021-07-14 | $10.75 | $10.75 | 6,300 |
| 2021-07-13 | $10.26 | $10.26 | 14,800 |
| 2021-07-12 | $10.60 | $10.60 | 16,700 |
| 2021-07-09 | $10.90 | $10.90 | 6,300 |
| 2021-07-08 | $10.99 | $10.99 | 1,700 |
| 2021-07-07 | $10.74 | $10.74 | 2,700 |
| 2021-07-06 | $11.00 | $11.00 | 6,200 |
| 2021-07-02 | $11.11 | $11.11 | 5,800 |
| 2021-07-01 | $11.25 | $11.25 | 2,500 |
| 2021-06-30 | $10.76 | $10.76 | 14,700 |
| 2021-06-29 | $10.99 | $10.99 | 10,800 |
| 2021-06-28 | $10.50 | $10.50 | 10,800 |
| 2021-06-25 | $10.51 | $10.51 | 4,100 |
| 2021-06-24 | $10.53 | $10.53 | 1,700 |
| 2021-06-23 | $10.26 | $10.26 | 2,000 |
| 2021-06-22 | $10.26 | $10.26 | 7,500 |
| 2021-06-21 | $10.30 | $10.30 | 2,400 |
| 2021-06-18 | $10.21 | $10.21 | 3,200 |
| 2021-06-17 | $10.20 | $10.20 | 1,700 |
| 2021-06-16 | $10.00 | $10.00 | 12,000 |
| 2021-06-15 | $9.75 | $9.75 | 33,800 |
| 2021-06-14 | $10.50 | $10.50 | 18,900 |
| 2021-06-11 | $9.74 | $9.74 | 11,400 |
| 2021-06-10 | $9.51 | $9.51 | 32,700 |
| 2021-06-09 | $9.50 | $9.50 | 14,100 |
| 2021-06-08 | $9.31 | $9.31 | 12,500 |
| 2021-06-07 | $9.51 | $9.51 | 5,000 |
| 2021-06-04 | $9.50 | $9.50 | 1,200 |
| 2021-06-03 | $9.50 | $9.50 | 2,000 |
| 2021-06-02 | $9.50 | $9.50 | 59,000 |
| 2021-06-01 | $9.50 | $9.50 | 63,300 |
| 2021-05-28 | $9.51 | $9.51 | 3,200 |
| 2021-05-27 | $9.51 | $9.51 | 8,200 |
| 2021-05-26 | $9.59 | $9.59 | 5,100 |