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
- 2021-05-07 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 | $6.15 | $6.15 | 0 |
| 2021-12-30 | $6.15 | $6.15 | 400 |
| 2021-12-29 | $6.15 | $6.15 | 200 |
| 2021-12-28 | $6.50 | $6.50 | 26,500 |
| 2021-12-27 | $6.62 | $6.62 | 1,200 |
| 2021-12-23 | $6.36 | $6.36 | 800 |
| 2021-12-22 | $6.50 | $6.50 | 700 |
| 2021-12-21 | $6.51 | $6.51 | 800 |
| 2021-12-20 | $6.70 | $6.70 | 600 |
| 2021-12-17 | $6.60 | $6.60 | 1,400 |
| 2021-12-16 | $6.40 | $6.40 | 5,600 |
| 2021-12-15 | $6.30 | $6.30 | 400 |
| 2021-12-14 | $6.41 | $6.41 | 3,400 |
| 2021-12-13 | $5.84 | $5.84 | 2,800 |
| 2021-12-10 | $6.36 | $6.36 | 3,000 |
| 2021-12-09 | $6.61 | $6.61 | 800 |
| 2021-12-08 | $6.66 | $6.66 | 3,900 |
| 2021-12-07 | $6.99 | $6.99 | 1,700 |
| 2021-12-06 | $6.65 | $6.65 | 1,400 |
| 2021-12-03 | $6.82 | $6.82 | 14,400 |
| 2021-12-02 | $6.48 | $6.48 | 55,300 |
| 2021-12-01 | $6.00 | $6.00 | 6,800 |
| 2021-11-30 | $6.00 | $6.00 | 13,900 |
| 2021-11-29 | $6.66 | $6.66 | 4,800 |
| 2021-11-26 | $6.27 | $6.27 | 500 |
| 2021-11-24 | $6.65 | $6.65 | 700 |
| 2021-11-23 | $6.35 | $6.35 | 500 |
| 2021-11-22 | $6.66 | $6.66 | 1,400 |
| 2021-11-19 | $6.43 | $6.43 | 6,100 |
| 2021-11-18 | $6.66 | $6.66 | 5,100 |
| 2021-11-17 | $6.82 | $6.82 | 3,500 |
| 2021-11-16 | $6.84 | $6.84 | 1,600 |
| 2021-11-15 | $6.54 | $6.54 | 3,900 |
| 2021-11-12 | $6.25 | $6.25 | 2,900 |
| 2021-11-11 | $6.38 | $6.38 | 9,000 |
| 2021-11-10 | $6.60 | $6.60 | 4,100 |
| 2021-11-09 | $6.81 | $6.81 | 800 |
| 2021-11-08 | $6.90 | $6.90 | 500 |
| 2021-11-05 | $6.98 | $6.98 | 9,100 |
| 2021-11-04 | $7.02 | $7.02 | 0 |
| 2021-11-03 | $7.02 | $7.02 | 0 |
| 2021-11-02 | $7.02 | $7.02 | 1,200 |
| 2021-11-01 | $7.10 | $7.10 | 1,600 |
| 2021-10-29 | $6.65 | $6.65 | 5,100 |
| 2021-10-28 | $6.42 | $6.42 | 400 |
| 2021-10-27 | $6.35 | $6.35 | 33,300 |
| 2021-10-26 | $6.77 | $6.77 | 1,900 |
| 2021-10-25 | $6.75 | $6.75 | 800 |
| 2021-10-22 | $6.85 | $6.85 | 3,200 |
| 2021-10-21 | $6.90 | $6.90 | 3,500 |
| 2021-10-20 | $6.99 | $6.99 | 2,300 |
| 2021-10-19 | $7.30 | $7.30 | 1,500 |
| 2021-10-18 | $7.20 | $7.20 | 2,700 |
| 2021-10-15 | $7.18 | $7.18 | 6,900 |
| 2021-10-14 | $7.00 | $7.00 | 4,800 |
| 2021-10-13 | $7.00 | $7.00 | 23,900 |
| 2021-10-12 | $6.73 | $6.73 | 1,900 |
| 2021-10-11 | $6.67 | $6.67 | 900 |
| 2021-10-08 | $6.58 | $6.58 | 2,400 |
| 2021-10-07 | $6.56 | $6.56 | 300 |
| 2021-10-06 | $6.71 | $6.71 | 0 |
| 2021-10-05 | $6.71 | $6.71 | 0 |
| 2021-10-04 | $6.71 | $6.71 | 3,300 |
| 2021-10-01 | $6.72 | $6.72 | 600 |
| 2021-09-30 | $6.55 | $6.55 | 5,100 |
| 2021-09-29 | $6.80 | $6.80 | 3,900 |
| 2021-09-28 | $6.85 | $6.85 | 5,900 |
| 2021-09-27 | $7.07 | $7.07 | 4,900 |
| 2021-09-24 | $6.85 | $6.85 | 6,300 |
| 2021-09-23 | $7.00 | $7.00 | 1,600 |
| 2021-09-22 | $7.00 | $7.00 | 30,000 |
| 2021-09-21 | $7.08 | $7.08 | 3,900 |
| 2021-09-20 | $6.76 | $6.76 | 7,100 |
| 2021-09-17 | $7.10 | $7.10 | 2,100 |
| 2021-09-16 | $6.79 | $6.79 | 300 |
| 2021-09-15 | $6.93 | $6.93 | 1,200 |
| 2021-09-14 | $7.03 | $7.03 | 3,400 |
| 2021-09-13 | $7.02 | $7.02 | 4,100 |
| 2021-09-10 | $6.90 | $6.90 | 11,700 |
| 2021-09-09 | $7.04 | $7.04 | 700 |
| 2021-09-08 | $7.20 | $7.20 | 4,100 |
| 2021-09-07 | $7.00 | $7.00 | 1,800 |
| 2021-09-03 | $6.75 | $6.75 | 8,900 |
| 2021-09-02 | $6.90 | $6.90 | 0 |
| 2021-09-01 | $6.90 | $6.90 | 400 |
| 2021-08-31 | $6.75 | $6.75 | 600 |
| 2021-08-30 | $6.99 | $6.99 | 1,000 |
| 2021-08-27 | $6.90 | $6.90 | 1,000 |
| 2021-08-26 | $6.66 | $6.66 | 900 |
| 2021-08-25 | $6.60 | $6.60 | 500 |
| 2021-08-24 | $6.60 | $6.60 | 900 |
| 2021-08-23 | $6.84 | $6.84 | 4,500 |
| 2021-08-20 | $7.07 | $7.07 | 400 |
| 2021-08-19 | $6.94 | $6.94 | 900 |
| 2021-08-18 | $6.91 | $6.91 | 1,800 |
| 2021-08-17 | $7.00 | $7.00 | 100 |
| 2021-08-16 | $7.00 | $7.00 | 300 |
| 2021-08-13 | $6.98 | $6.98 | 2,800 |
| 2021-08-12 | $7.32 | $7.32 | 13,700 |
| 2021-08-11 | $7.25 | $7.25 | 0 |
| 2021-08-10 | $7.25 | $7.25 | 13,700 |
| 2021-08-09 | $7.30 | $7.30 | 300 |
| 2021-08-06 | $7.44 | $7.44 | 0 |
| 2021-08-05 | $7.44 | $7.44 | 1,200 |
| 2021-08-04 | $6.88 | $6.88 | 1,800 |
| 2021-08-03 | $7.00 | $7.00 | 6,000 |
| 2021-08-02 | $7.46 | $7.46 | 900 |
| 2021-07-30 | $7.26 | $7.26 | 1,300 |
| 2021-07-29 | $7.12 | $7.12 | 1,200 |
| 2021-07-28 | $7.13 | $7.13 | 300 |
| 2021-07-27 | $7.00 | $7.00 | 0 |
| 2021-07-26 | $7.00 | $7.00 | 3,300 |
| 2021-07-23 | $7.01 | $7.01 | 1,600 |
| 2021-07-22 | $7.44 | $7.44 | 100 |
| 2021-07-21 | $7.44 | $7.44 | 400 |
| 2021-07-20 | $7.10 | $7.10 | 3,200 |
| 2021-07-19 | $6.61 | $6.61 | 1,500 |
| 2021-07-16 | $6.85 | $6.85 | 4,400 |
| 2021-07-15 | $7.01 | $7.01 | 2,100 |
| 2021-07-14 | $7.02 | $7.02 | 4,100 |
| 2021-07-13 | $7.67 | $7.67 | 11,800 |
| 2021-07-12 | $7.77 | $7.77 | 14,200 |
| 2021-07-09 | $7.40 | $7.40 | 5,600 |
| 2021-07-08 | $7.05 | $7.05 | 7,800 |
| 2021-07-07 | $7.18 | $7.18 | 23,200 |
| 2021-07-06 | $6.70 | $6.70 | 5,300 |
| 2021-07-02 | $6.57 | $6.57 | 4,900 |
| 2021-07-01 | $6.86 | $6.86 | 5,200 |
| 2021-06-30 | $6.82 | $6.82 | 1,800 |
| 2021-06-29 | $6.58 | $6.58 | 10,200 |
| 2021-06-28 | $6.95 | $6.95 | 3,900 |
| 2021-06-25 | $7.19 | $7.19 | 10,300 |
| 2021-06-24 | $7.05 | $7.05 | 2,500 |
| 2021-06-23 | $6.93 | $6.93 | 2,400 |
| 2021-06-22 | $6.95 | $6.95 | 7,000 |
| 2021-06-21 | $7.30 | $7.30 | 66,400 |
| 2021-06-18 | $7.30 | $7.30 | 90,400 |
| 2021-06-17 | $7.58 | $7.58 | 23,300 |
| 2021-06-16 | $7.63 | $7.63 | 17,000 |
| 2021-06-15 | $7.63 | $7.63 | 27,500 |
| 2021-06-14 | $8.20 | $8.20 | 16,400 |
| 2021-06-11 | $8.25 | $8.25 | 12,000 |
| 2021-06-10 | $8.04 | $8.04 | 45,100 |
| 2021-06-09 | $7.23 | $7.23 | 7,100 |
| 2021-06-08 | $7.22 | $7.22 | 9,700 |
| 2021-06-07 | $7.62 | $7.62 | 35,900 |
| 2021-06-04 | $7.35 | $7.35 | 34,800 |
| 2021-06-03 | $7.50 | $7.50 | 3,000 |
| 2021-06-02 | $7.48 | $7.48 | 8,800 |
| 2021-06-01 | $7.76 | $7.76 | 9,100 |
| 2021-05-28 | $8.20 | $8.20 | 13,100 |
| 2021-05-27 | $8.00 | $8.00 | 9,500 |
| 2021-05-26 | $8.00 | $8.00 | 22,400 |
| 2021-05-25 | $8.03 | $8.03 | 11,800 |
| 2021-05-24 | $8.00 | $8.00 | 79,800 |
| 2021-05-21 | $8.95 | $8.95 | 85,200 |
| 2021-05-20 | $7.58 | $7.58 | 37,600 |
| 2021-05-19 | $7.10 | $7.10 | 18,600 |
| 2021-05-18 | $7.00 | $7.00 | 7,600 |
| 2021-05-17 | $7.02 | $7.02 | 45,000 |
| 2021-05-14 | $7.03 | $7.03 | 65,200 |
| 2021-05-13 | $7.00 | $7.00 | 12,800 |
| 2021-05-12 | $7.00 | $7.00 | 47,800 |
| 2021-05-11 | $7.08 | $7.08 | 146,500 |
| 2021-05-10 | $7.05 | $7.05 | 242,300 |
| 2021-05-07 | $7.10 | $7.10 | 1,314,800 |