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
- 2012-05-15 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 | $6.24 | $8.51 | 4,800 |
| 2021-12-30 | $6.05 | $8.25 | 7,700 |
| 2021-12-29 | $5.98 | $8.15 | 10,400 |
| 2021-12-28 | $5.94 | $8.10 | 9,200 |
| 2021-12-27 | $5.92 | $8.07 | 20,800 |
| 2021-12-23 | $5.86 | $7.99 | 13,900 |
| 2021-12-22 | $5.73 | $7.81 | 19,100 |
| 2021-12-21 | $5.65 | $7.70 | 25,100 |
| 2021-12-20 | $5.52 | $7.53 | 8,800 |
| 2021-12-17 | $5.58 | $7.61 | 410,900 |
| 2021-12-16 | $5.73 | $7.81 | 9,700 |
| 2021-12-15 | $5.70 | $7.77 | 516,000 |
| 2021-12-14 | $5.70 | $7.77 | 278,800 |
| 2021-12-13 | $5.82 | $7.94 | 11,600 |
| 2021-12-10 | $5.77 | $7.87 | 23,700 |
| 2021-12-09 | $5.78 | $7.88 | 12,200 |
| 2021-12-08 | $5.93 | $8.09 | 14,800 |
| 2021-12-07 | $5.80 | $7.91 | 608,700 |
| 2021-12-06 | $5.63 | $7.68 | 20,300 |
| 2021-12-03 | $5.40 | $7.36 | 27,700 |
| 2021-12-02 | $5.40 | $7.36 | 15,700 |
| 2021-12-01 | $5.42 | $7.39 | 934,200 |
| 2021-11-30 | $5.41 | $7.38 | 19,500 |
| 2021-11-29 | $5.42 | $7.39 | 203,600 |
| 2021-11-26 | $5.50 | $7.50 | 7,200 |
| 2021-11-24 | $5.81 | $7.92 | 11,600 |
| 2021-11-23 | $5.98 | $8.15 | 308,900 |
| 2021-11-22 | $6.15 | $8.39 | 211,500 |
| 2021-11-19 | $6.13 | $8.36 | 387,600 |
| 2021-11-18 | $6.18 | $8.43 | 208,500 |
| 2021-11-17 | $6.53 | $8.90 | 6,100 |
| 2021-11-16 | $6.56 | $8.94 | 5,400 |
| 2021-11-15 | $6.63 | $9.04 | 16,200 |
| 2021-11-12 | $7.01 | $9.56 | 5,000 |
| 2021-11-11 | $6.99 | $9.53 | 3,900 |
| 2021-11-10 | $6.97 | $9.50 | 9,400 |
| 2021-11-09 | $6.89 | $9.39 | 9,900 |
| 2021-11-08 | $6.98 | $9.52 | 5,700 |
| 2021-11-05 | $6.96 | $9.49 | 2,700 |
| 2021-11-04 | $6.96 | $9.49 | 6,400 |
| 2021-11-03 | $7.18 | $9.79 | 11,400 |
| 2021-11-02 | $7.17 | $9.78 | 8,500 |
| 2021-11-01 | $7.29 | $9.94 | 673,000 |
| 2021-10-29 | $7.05 | $9.61 | 22,700 |
| 2021-10-28 | $6.62 | $9.03 | 15,100 |
| 2021-10-27 | $6.52 | $8.89 | 172,700 |
| 2021-10-26 | $6.55 | $8.93 | 4,600 |
| 2021-10-25 | $6.61 | $9.01 | 5,100 |
| 2021-10-22 | $6.61 | $9.01 | 580,800 |
| 2021-10-21 | $6.57 | $8.96 | 5,700 |
| 2021-10-20 | $6.82 | $9.30 | 9,400 |
| 2021-10-19 | $6.69 | $9.12 | 27,800 |
| 2021-10-18 | $6.74 | $9.19 | 5,000 |
| 2021-10-15 | $6.73 | $9.18 | 11,800 |
| 2021-10-14 | $6.53 | $8.90 | 6,100 |
| 2021-10-13 | $6.55 | $8.93 | 7,700 |
| 2021-10-12 | $6.75 | $9.20 | 7,700 |
| 2021-10-11 | $6.67 | $9.09 | 2,200 |
| 2021-10-08 | $6.73 | $9.18 | 5,200 |
| 2021-10-07 | $6.86 | $9.23 | 222,700 |
| 2021-10-06 | $6.81 | $9.16 | 7,900 |
| 2021-10-05 | $6.86 | $9.23 | 12,100 |
| 2021-10-04 | $6.57 | $8.84 | 310,100 |
| 2021-10-01 | $6.51 | $8.76 | 25,200 |
| 2021-09-30 | $6.39 | $8.60 | 7,900 |
| 2021-09-29 | $6.69 | $9.00 | 5,800 |
| 2021-09-28 | $6.72 | $9.04 | 12,000 |
| 2021-09-27 | $7.00 | $9.42 | 8,600 |
| 2021-09-24 | $6.55 | $8.81 | 5,600 |
| 2021-09-23 | $6.51 | $8.76 | 3,800 |
| 2021-09-22 | $6.38 | $8.58 | 16,400 |
| 2021-09-21 | $6.24 | $8.39 | 7,800 |
| 2021-09-20 | $6.19 | $8.33 | 4,800 |
| 2021-09-17 | $6.68 | $8.99 | 10,100 |
| 2021-09-16 | $6.74 | $9.07 | 3,200 |
| 2021-09-15 | $6.62 | $8.90 | 33,200 |
| 2021-09-14 | $6.59 | $8.86 | 5,800 |
| 2021-09-13 | $6.55 | $8.81 | 303,700 |
| 2021-09-10 | $6.46 | $8.69 | 4,400 |
| 2021-09-09 | $6.46 | $8.69 | 4,300 |
| 2021-09-08 | $6.54 | $8.80 | 3,900 |
| 2021-09-07 | $6.59 | $8.86 | 5,000 |
| 2021-09-03 | $6.63 | $8.92 | 13,200 |
| 2021-09-02 | $6.63 | $8.92 | 10,100 |
| 2021-09-01 | $6.60 | $8.88 | 7,500 |
| 2021-08-31 | $6.55 | $8.81 | 6,200 |
| 2021-08-30 | $6.30 | $8.47 | 4,100 |
| 2021-08-27 | $6.50 | $8.74 | 3,100 |
| 2021-08-26 | $6.51 | $8.76 | 6,100 |
| 2021-08-25 | $6.69 | $9.00 | 8,200 |
| 2021-08-24 | $6.33 | $8.51 | 4,100 |
| 2021-08-23 | $6.68 | $8.99 | 6,300 |
| 2021-08-20 | $6.29 | $8.46 | 6,600 |
| 2021-08-19 | $6.38 | $8.58 | 11,100 |
| 2021-08-18 | $6.63 | $8.92 | 11,300 |
| 2021-08-17 | $6.58 | $8.85 | 6,900 |
| 2021-08-16 | $6.70 | $9.01 | 7,000 |
| 2021-08-13 | $6.83 | $9.19 | 6,200 |
| 2021-08-12 | $6.83 | $9.19 | 9,800 |
| 2021-08-11 | $6.75 | $9.08 | 6,100 |
| 2021-08-10 | $6.71 | $9.03 | 6,800 |
| 2021-08-09 | $6.69 | $9.00 | 3,400 |
| 2021-08-06 | $6.69 | $9.00 | 61,200 |
| 2021-08-05 | $6.46 | $8.69 | 9,800 |
| 2021-08-04 | $6.59 | $8.86 | 13,500 |
| 2021-08-03 | $6.45 | $8.68 | 10,800 |
| 2021-08-02 | $6.45 | $8.68 | 11,400 |
| 2021-07-30 | $6.41 | $8.62 | 7,600 |
| 2021-07-29 | $6.45 | $8.68 | 7,600 |
| 2021-07-28 | $6.35 | $8.54 | 4,800 |
| 2021-07-27 | $6.43 | $8.65 | 10,600 |
| 2021-07-26 | $6.48 | $8.72 | 10,600 |
| 2021-07-23 | $6.32 | $8.50 | 7,100 |
| 2021-07-22 | $6.23 | $8.38 | 6,700 |
| 2021-07-21 | $6.17 | $8.30 | 6,700 |
| 2021-07-20 | $5.92 | $7.96 | 8,900 |
| 2021-07-19 | $5.75 | $7.73 | 7,300 |
| 2021-07-16 | $6.07 | $8.16 | 9,600 |
| 2021-07-15 | $6.13 | $8.25 | 8,600 |
| 2021-07-14 | $6.10 | $8.21 | 5,600 |
| 2021-07-13 | $6.06 | $8.15 | 18,200 |
| 2021-07-12 | $6.24 | $8.39 | 6,500 |
| 2021-07-09 | $6.27 | $8.43 | 79,100 |
| 2021-07-08 | $5.98 | $8.04 | 6,000 |
| 2021-07-07 | $6.13 | $8.25 | 6,100 |
| 2021-07-06 | $6.29 | $8.46 | 6,500 |
| 2021-07-02 | $6.26 | $8.42 | 4,900 |
| 2021-07-01 | $6.29 | $8.46 | 5,600 |
| 2021-06-30 | $6.20 | $8.34 | 4,400 |
| 2021-06-29 | $6.30 | $8.47 | 3,700 |
| 2021-06-28 | $6.31 | $8.49 | 5,400 |
| 2021-06-25 | $6.44 | $8.66 | 255,600 |
| 2021-06-24 | $6.39 | $8.60 | 10,700 |
| 2021-06-23 | $6.33 | $8.51 | 1,900 |
| 2021-06-22 | $6.07 | $8.16 | 6,500 |
| 2021-06-21 | $6.32 | $8.50 | 4,300 |
| 2021-06-18 | $6.34 | $8.53 | 3,300 |
| 2021-06-17 | $6.39 | $8.60 | 6,200 |
| 2021-06-16 | $6.48 | $8.72 | 7,000 |
| 2021-06-15 | $6.38 | $8.58 | 8,200 |
| 2021-06-14 | $6.46 | $8.69 | 3,500 |
| 2021-06-11 | $6.50 | $8.74 | 9,800 |
| 2021-06-10 | $6.25 | $8.41 | 275,400 |
| 2021-06-09 | $6.59 | $8.86 | 5,400 |
| 2021-06-08 | $6.65 | $8.95 | 13,700 |
| 2021-06-07 | $6.27 | $8.43 | 10,200 |
| 2021-06-04 | $6.57 | $8.84 | 6,900 |
| 2021-06-03 | $6.63 | $8.92 | 4,000 |
| 2021-06-02 | $6.23 | $8.38 | 60,200 |
| 2021-06-01 | $6.38 | $8.58 | 7,200 |
| 2021-05-28 | $6.30 | $8.47 | 5,500 |
| 2021-05-27 | $6.36 | $8.56 | 10,200 |
| 2021-05-26 | $6.08 | $8.18 | 7,400 |
| 2021-05-25 | $6.16 | $8.29 | 12,100 |
| 2021-05-24 | $6.02 | $8.10 | 2,400 |
| 2021-05-21 | $6.44 | $8.66 | 12,500 |
| 2021-05-20 | $5.92 | $7.96 | 4,000 |
| 2021-05-19 | $6.11 | $8.22 | 2,598,800 |
| 2021-05-18 | $6.59 | $8.86 | 3,671,900 |
| 2021-05-17 | $5.90 | $7.94 | 2,179,600 |
| 2021-05-14 | $6.24 | $8.39 | 8,200 |
| 2021-05-13 | $6.07 | $8.16 | 6,300 |
| 2021-05-12 | $5.88 | $7.91 | 12,000 |
| 2021-05-11 | $5.97 | $8.03 | 4,800 |
| 2021-05-10 | $6.15 | $8.27 | 2,600 |
| 2021-05-07 | $5.99 | $8.06 | 6,600 |
| 2021-05-06 | $5.94 | $7.99 | 11,100 |
| 2021-05-05 | $5.88 | $7.91 | 3,800 |
| 2021-05-04 | $5.80 | $7.80 | 15,300 |
| 2021-05-03 | $5.83 | $7.84 | 24,300 |
| 2021-04-30 | $5.64 | $7.59 | 6,800 |
| 2021-04-29 | $5.52 | $7.43 | 10,900 |
| 2021-04-28 | $5.42 | $7.29 | 9,700 |
| 2021-04-27 | $5.42 | $7.29 | 7,400 |
| 2021-04-26 | $5.45 | $7.24 | 7,400 |
| 2021-04-23 | $5.23 | $6.94 | 7,300 |
| 2021-04-22 | $5.29 | $7.02 | 6,100 |
| 2021-04-21 | $5.25 | $6.97 | 16,700 |
| 2021-04-20 | $5.21 | $6.92 | 6,900 |
| 2021-04-19 | $5.56 | $7.38 | 10,200 |
| 2021-04-16 | $5.27 | $7.00 | 11,800 |
| 2021-04-15 | $5.21 | $6.92 | 4,100 |
| 2021-04-14 | $5.37 | $7.13 | 13,100 |
| 2021-04-13 | $5.28 | $7.01 | 10,000 |
| 2021-04-12 | $5.32 | $7.06 | 8,300 |
| 2021-04-09 | $5.25 | $6.97 | 9,600 |
| 2021-04-08 | $5.39 | $7.16 | 14,000 |
| 2021-04-07 | $5.37 | $7.13 | 11,000 |
| 2021-04-06 | $5.39 | $7.16 | 7,300 |
| 2021-04-05 | $5.40 | $7.17 | 8,200 |
| 2021-04-01 | $5.26 | $6.98 | 18,000 |
| 2021-03-31 | $5.17 | $6.86 | 14,100 |
| 2021-03-30 | $5.27 | $7.00 | 8,200 |
| 2021-03-29 | $5.16 | $6.85 | 6,200 |
| 2021-03-26 | $5.24 | $6.96 | 8,600 |
| 2021-03-25 | $5.24 | $6.96 | 16,500 |
| 2021-03-24 | $5.24 | $6.96 | 6,300 |
| 2021-03-23 | $5.13 | $6.81 | 9,800 |
| 2021-03-22 | $5.16 | $6.85 | 7,900 |
| 2021-03-19 | $5.59 | $7.42 | 572,200 |
| 2021-03-18 | $5.91 | $7.85 | 10,700 |
| 2021-03-17 | $5.67 | $7.53 | 9,800 |
| 2021-03-16 | $5.53 | $7.34 | 76,000 |
| 2021-03-15 | $5.61 | $7.45 | 6,000 |
| 2021-03-12 | $5.71 | $7.58 | 7,700 |
| 2021-03-11 | $5.62 | $7.46 | 1,199,600 |
| 2021-03-10 | $5.56 | $7.38 | 8,400 |
| 2021-03-09 | $5.63 | $7.47 | 5,300 |
| 2021-03-08 | $5.69 | $7.55 | 14,700 |
| 2021-03-05 | $5.64 | $7.49 | 9,500 |
| 2021-03-04 | $5.58 | $7.41 | 21,500 |
| 2021-03-03 | $5.63 | $7.47 | 10,700 |
| 2021-03-02 | $5.50 | $7.30 | 163,900 |
| 2021-03-01 | $5.54 | $7.35 | 21,500 |
| 2021-02-26 | $5.59 | $7.42 | 9,500 |
| 2021-02-25 | $5.67 | $7.53 | 8,200 |
| 2021-02-24 | $5.61 | $7.45 | 11,600 |
| 2021-02-23 | $5.60 | $7.43 | 12,500 |
| 2021-02-22 | $5.44 | $7.22 | 11,100 |
| 2021-02-19 | $5.53 | $7.34 | 8,100 |
| 2021-02-18 | $5.41 | $7.18 | 8,700 |
| 2021-02-17 | $5.35 | $7.10 | 16,600 |
| 2021-02-16 | $5.46 | $7.25 | 9,000 |
| 2021-02-12 | $5.33 | $7.08 | 5,800 |
| 2021-02-11 | $5.31 | $7.05 | 13,600 |
| 2021-02-10 | $5.34 | $7.09 | 7,900 |
| 2021-02-09 | $5.32 | $7.06 | 12,600 |
| 2021-02-08 | $5.55 | $7.37 | 17,700 |
| 2021-02-05 | $5.31 | $7.05 | 8,000 |
| 2021-02-04 | $5.21 | $6.92 | 121,800 |
| 2021-02-03 | $4.84 | $6.43 | 492,700 |
| 2021-02-02 | $4.78 | $6.35 | 9,700 |
| 2021-02-01 | $4.54 | $6.03 | 9,900 |
| 2021-01-29 | $4.60 | $6.11 | 9,300 |
| 2021-01-28 | $4.76 | $6.32 | 16,900 |
| 2021-01-27 | $4.64 | $6.16 | 25,300 |
| 2021-01-26 | $4.80 | $6.37 | 362,700 |
| 2021-01-25 | $4.71 | $6.25 | 19,200 |
| 2021-01-22 | $4.88 | $6.48 | 20,600 |
| 2021-01-21 | $4.93 | $6.55 | 8,100 |
| 2021-01-20 | $4.99 | $6.62 | 11,500 |
| 2021-01-19 | $4.86 | $6.45 | 10,000 |
| 2021-01-15 | $4.99 | $6.62 | 9,600 |
| 2021-01-14 | $5.16 | $6.85 | 13,800 |
| 2021-01-13 | $5.12 | $6.80 | 563,700 |
| 2021-01-12 | $5.17 | $6.86 | 9,100 |
| 2021-01-11 | $5.22 | $6.93 | 224,100 |
| 2021-01-08 | $5.25 | $6.97 | 6,900 |
| 2021-01-07 | $5.40 | $7.17 | 256,200 |
| 2021-01-06 | $5.29 | $7.02 | 9,400 |
| 2021-01-05 | $4.99 | $6.62 | 10,800 |
| 2021-01-04 | $5.10 | $6.77 | 10,500 |