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
- 2008-06-24 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 | $5.10 | $5.78 | 43,500 |
| 2021-12-30 | $5.05 | $5.72 | 61,500 |
| 2021-12-29 | $5.20 | $5.89 | 82,400 |
| 2021-12-28 | $5.00 | $5.66 | 13,200 |
| 2021-12-27 | $5.15 | $5.83 | 3,400 |
| 2021-12-23 | $5.06 | $5.73 | 18,400 |
| 2021-12-22 | $5.09 | $5.77 | 11,500 |
| 2021-12-21 | $4.98 | $5.64 | 10,500 |
| 2021-12-20 | $4.77 | $5.40 | 56,200 |
| 2021-12-17 | $4.79 | $5.43 | 69,800 |
| 2021-12-16 | $5.01 | $5.68 | 20,800 |
| 2021-12-15 | $4.88 | $5.53 | 21,200 |
| 2021-12-14 | $4.87 | $5.52 | 22,100 |
| 2021-12-13 | $5.12 | $5.79 | 60,500 |
| 2021-12-10 | $5.20 | $5.88 | 71,600 |
| 2021-12-09 | $5.18 | $5.86 | 27,800 |
| 2021-12-08 | $5.30 | $6.00 | 13,600 |
| 2021-12-07 | $5.36 | $6.06 | 17,300 |
| 2021-12-06 | $4.99 | $5.64 | 113,100 |
| 2021-12-03 | $5.08 | $5.75 | 13,900 |
| 2021-12-02 | $5.09 | $5.76 | 59,100 |
| 2021-12-01 | $4.97 | $5.62 | 127,100 |
| 2021-11-30 | $5.10 | $5.77 | 188,200 |
| 2021-11-29 | $5.50 | $6.22 | 137,500 |
| 2021-11-26 | $5.40 | $6.11 | 94,800 |
| 2021-11-24 | $5.79 | $6.55 | 149,200 |
| 2021-11-23 | $5.75 | $6.50 | 29,500 |
| 2021-11-22 | $5.71 | $6.46 | 154,700 |
| 2021-11-19 | $5.90 | $6.67 | 251,700 |
| 2021-11-18 | $6.11 | $6.91 | 61,600 |
| 2021-11-17 | $6.01 | $6.80 | 221,300 |
| 2021-11-16 | $6.17 | $6.98 | 37,800 |
| 2021-11-15 | $6.15 | $6.96 | 41,400 |
| 2021-11-12 | $6.21 | $7.02 | 73,000 |
| 2021-11-11 | $6.08 | $6.88 | 102,700 |
| 2021-11-10 | $5.67 | $6.41 | 113,300 |
| 2021-11-09 | $5.74 | $6.49 | 36,700 |
| 2021-11-08 | $5.71 | $6.46 | 231,600 |
| 2021-11-05 | $5.69 | $6.44 | 35,600 |
| 2021-11-04 | $5.71 | $6.46 | 174,100 |
| 2021-11-03 | $5.52 | $6.24 | 8,200 |
| 2021-11-02 | $5.57 | $6.30 | 18,700 |
| 2021-11-01 | $5.43 | $6.14 | 83,700 |
| 2021-10-29 | $5.40 | $6.11 | 46,400 |
| 2021-10-28 | $5.30 | $6.00 | 19,000 |
| 2021-10-27 | $5.23 | $5.92 | 15,700 |
| 2021-10-26 | $5.24 | $5.93 | 149,600 |
| 2021-10-25 | $5.29 | $5.98 | 58,700 |
| 2021-10-22 | $5.21 | $5.89 | 56,400 |
| 2021-10-21 | $5.12 | $5.79 | 37,500 |
| 2021-10-20 | $5.35 | $6.05 | 36,700 |
| 2021-10-19 | $5.26 | $5.95 | 48,000 |
| 2021-10-18 | $5.38 | $6.09 | 51,500 |
| 2021-10-15 | $5.55 | $6.28 | 44,600 |
| 2021-10-14 | $5.58 | $6.31 | 62,700 |
| 2021-10-13 | $5.36 | $6.06 | 52,800 |
| 2021-10-12 | $5.40 | $6.11 | 78,500 |
| 2021-10-11 | $5.49 | $6.21 | 28,900 |
| 2021-10-08 | $5.35 | $6.05 | 52,900 |
| 2021-10-07 | $5.24 | $5.93 | 22,600 |
| 2021-10-06 | $5.26 | $5.95 | 58,300 |
| 2021-10-05 | $5.37 | $6.07 | 46,100 |
| 2021-10-04 | $5.29 | $5.98 | 70,700 |
| 2021-10-01 | $5.44 | $6.15 | 59,000 |
| 2021-09-30 | $5.56 | $6.29 | 33,900 |
| 2021-09-29 | $5.45 | $6.16 | 69,700 |
| 2021-09-28 | $5.25 | $5.94 | 97,400 |
| 2021-09-27 | $5.47 | $6.19 | 116,900 |
| 2021-09-24 | $5.19 | $5.87 | 44,900 |
| 2021-09-23 | $5.03 | $5.69 | 312,200 |
| 2021-09-22 | $5.03 | $5.69 | 40,300 |
| 2021-09-21 | $4.96 | $5.61 | 57,400 |
| 2021-09-20 | $4.82 | $5.45 | 49,100 |
| 2021-09-17 | $4.98 | $5.63 | 269,700 |
| 2021-09-16 | $5.31 | $6.01 | 131,800 |
| 2021-09-15 | $5.23 | $5.92 | 575,600 |
| 2021-09-14 | $4.83 | $5.46 | 72,100 |
| 2021-09-13 | $4.88 | $5.52 | 66,000 |
| 2021-09-10 | $4.78 | $5.40 | 47,900 |
| 2021-09-09 | $4.80 | $5.43 | 14,800 |
| 2021-09-08 | $4.87 | $5.50 | 180,900 |
| 2021-09-07 | $4.74 | $5.36 | 73,400 |
| 2021-09-03 | $4.84 | $5.47 | 99,000 |
| 2021-09-02 | $4.76 | $5.38 | 200,400 |
| 2021-09-01 | $4.59 | $5.19 | 160,500 |
| 2021-08-31 | $4.33 | $4.89 | 139,700 |
| 2021-08-30 | $4.29 | $4.85 | 135,800 |
| 2021-08-27 | $4.24 | $4.79 | 74,600 |
| 2021-08-26 | $4.03 | $4.55 | 70,300 |
| 2021-08-25 | $3.95 | $4.46 | 109,900 |
| 2021-08-24 | $3.83 | $4.33 | 82,800 |
| 2021-08-23 | $3.72 | $4.20 | 45,100 |
| 2021-08-20 | $3.60 | $4.07 | 63,200 |
| 2021-08-19 | $3.47 | $3.92 | 182,000 |
| 2021-08-18 | $3.63 | $4.10 | 78,700 |
| 2021-08-17 | $3.73 | $4.22 | 74,000 |
| 2021-08-16 | $3.77 | $4.26 | 46,700 |
| 2021-08-13 | $3.86 | $4.36 | 10,800 |
| 2021-08-12 | $3.81 | $4.31 | 124,700 |
| 2021-08-11 | $3.74 | $4.23 | 100,900 |
| 2021-08-10 | $3.65 | $4.13 | 98,400 |
| 2021-08-09 | $3.54 | $4.00 | 152,700 |
| 2021-08-06 | $3.62 | $4.09 | 35,300 |
| 2021-08-05 | $3.62 | $4.09 | 8,500 |
| 2021-08-04 | $3.55 | $4.01 | 50,200 |
| 2021-08-03 | $3.68 | $4.16 | 272,000 |
| 2021-08-02 | $3.74 | $4.23 | 38,000 |
| 2021-07-30 | $3.76 | $4.25 | 21,500 |
| 2021-07-29 | $3.86 | $4.36 | 203,500 |
| 2021-07-28 | $3.88 | $4.39 | 225,800 |
| 2021-07-27 | $3.89 | $4.40 | 26,800 |
| 2021-07-26 | $3.98 | $4.50 | 31,400 |
| 2021-07-23 | $3.95 | $4.46 | 23,500 |
| 2021-07-22 | $3.95 | $4.46 | 139,900 |
| 2021-07-21 | $3.93 | $4.44 | 19,200 |
| 2021-07-20 | $3.94 | $4.45 | 49,100 |
| 2021-07-19 | $3.71 | $4.19 | 78,400 |
| 2021-07-16 | $3.78 | $4.27 | 51,100 |
| 2021-07-15 | $3.85 | $4.35 | 30,900 |
| 2021-07-14 | $3.82 | $4.32 | 84,700 |
| 2021-07-13 | $3.99 | $4.51 | 39,200 |
| 2021-07-12 | $4.05 | $4.58 | 40,600 |
| 2021-07-09 | $4.06 | $4.59 | 61,800 |
| 2021-07-08 | $4.04 | $4.57 | 62,100 |
| 2021-07-07 | $4.08 | $4.61 | 90,200 |
| 2021-07-06 | $4.16 | $4.70 | 133,800 |
| 2021-07-02 | $4.32 | $4.88 | 138,500 |
| 2021-07-01 | $4.19 | $4.74 | 137,100 |
| 2021-06-30 | $4.21 | $4.76 | 183,100 |
| 2021-06-29 | $3.90 | $4.41 | 124,000 |
| 2021-06-28 | $3.94 | $4.45 | 201,200 |
| 2021-06-25 | $3.95 | $4.46 | 3,291,100 |
| 2021-06-24 | $3.62 | $4.09 | 187,100 |
| 2021-06-23 | $3.54 | $4.00 | 165,700 |
| 2021-06-22 | $3.43 | $3.88 | 13,000 |
| 2021-06-21 | $3.38 | $3.82 | 108,900 |
| 2021-06-18 | $3.28 | $3.71 | 29,200 |
| 2021-06-17 | $3.29 | $3.72 | 73,600 |
| 2021-06-16 | $3.40 | $3.84 | 120,000 |
| 2021-06-15 | $3.48 | $3.93 | 131,500 |
| 2021-06-14 | $3.44 | $3.89 | 59,000 |
| 2021-06-11 | $3.46 | $3.91 | 170,900 |
| 2021-06-10 | $3.36 | $3.79 | 93,600 |
| 2021-06-09 | $3.07 | $3.47 | 31,800 |
| 2021-06-08 | $2.98 | $3.36 | 19,800 |
| 2021-06-07 | $3.00 | $3.39 | 68,600 |
| 2021-06-04 | $3.02 | $3.41 | 46,600 |
| 2021-06-03 | $3.02 | $3.41 | 90,000 |
| 2021-06-02 | $3.06 | $3.45 | 291,900 |
| 2021-06-01 | $3.02 | $3.41 | 266,100 |
| 2021-05-28 | $2.86 | $3.23 | 6,800 |
| 2021-05-27 | $2.82 | $3.18 | 43,600 |
| 2021-05-26 | $2.77 | $3.13 | 37,900 |
| 2021-05-25 | $2.75 | $3.10 | 16,200 |
| 2021-05-24 | $2.90 | $3.27 | 14,100 |
| 2021-05-21 | $2.83 | $3.19 | 4,300 |
| 2021-05-20 | $2.84 | $3.21 | 37,900 |
| 2021-05-19 | $2.90 | $3.27 | 46,600 |
| 2021-05-18 | $2.98 | $3.36 | 56,100 |
| 2021-05-17 | $2.97 | $3.35 | 27,300 |
| 2021-05-14 | $2.77 | $3.13 | 57,900 |
| 2021-05-13 | $2.67 | $3.01 | 83,400 |
| 2021-05-12 | $2.78 | $3.14 | 90,200 |
| 2021-05-11 | $2.72 | $3.07 | 87,400 |
| 2021-05-10 | $2.78 | $3.14 | 83,800 |
| 2021-05-07 | $2.84 | $3.21 | 76,300 |
| 2021-05-06 | $2.72 | $3.07 | 26,000 |
| 2021-05-05 | $2.65 | $2.99 | 21,100 |
| 2021-05-04 | $2.63 | $2.97 | 43,300 |
| 2021-05-03 | $2.57 | $2.90 | 40,500 |
| 2021-04-30 | $2.54 | $2.87 | 13,200 |
| 2021-04-29 | $2.54 | $2.87 | 109,500 |
| 2021-04-28 | $2.53 | $2.86 | 82,300 |
| 2021-04-27 | $2.46 | $2.78 | 148,800 |
| 2021-04-26 | $2.50 | $2.82 | 149,900 |
| 2021-04-23 | $2.42 | $2.73 | 43,800 |
| 2021-04-22 | $2.34 | $2.64 | 27,800 |
| 2021-04-21 | $2.41 | $2.72 | 20,400 |
| 2021-04-20 | $2.30 | $2.60 | 69,900 |
| 2021-04-19 | $2.33 | $2.63 | 15,400 |
| 2021-04-16 | $2.29 | $2.59 | 36,700 |
| 2021-04-15 | $2.24 | $2.53 | 146,100 |
| 2021-04-14 | $2.15 | $2.43 | 68,600 |
| 2021-04-13 | $2.05 | $2.31 | 25,000 |
| 2021-04-12 | $2.08 | $2.35 | 37,600 |
| 2021-04-09 | $2.11 | $2.38 | 100,200 |
| 2021-04-08 | $2.13 | $2.40 | 63,500 |
| 2021-04-07 | $2.15 | $2.43 | 25,900 |
| 2021-04-06 | $2.17 | $2.45 | 174,200 |
| 2021-04-05 | $2.18 | $2.46 | 138,400 |
| 2021-04-01 | $2.24 | $2.53 | 238,600 |
| 2021-03-31 | $2.10 | $2.37 | 104,000 |
| 2021-03-30 | $2.10 | $2.37 | 9,500 |
| 2021-03-29 | $2.11 | $2.38 | 33,400 |
| 2021-03-26 | $2.19 | $2.47 | 49,200 |
| 2021-03-25 | $2.11 | $2.38 | 26,800 |
| 2021-03-24 | $2.11 | $2.38 | 59,300 |
| 2021-03-23 | $2.10 | $2.37 | 97,200 |
| 2021-03-22 | $2.27 | $2.56 | 87,600 |
| 2021-03-19 | $2.31 | $2.61 | 85,200 |
| 2021-03-18 | $2.19 | $2.47 | 96,800 |
| 2021-03-17 | $2.34 | $2.64 | 123,900 |
| 2021-03-16 | $2.34 | $2.64 | 142,800 |
| 2021-03-15 | $2.41 | $2.72 | 43,700 |
| 2021-03-12 | $2.49 | $2.81 | 97,100 |
| 2021-03-11 | $2.59 | $2.92 | 139,800 |
| 2021-03-10 | $2.50 | $2.82 | 80,600 |
| 2021-03-09 | $2.40 | $2.71 | 40,200 |
| 2021-03-08 | $2.31 | $2.60 | 41,900 |
| 2021-03-05 | $2.38 | $2.68 | 58,600 |
| 2021-03-04 | $2.34 | $2.64 | 110,100 |
| 2021-03-03 | $2.36 | $2.66 | 40,800 |
| 2021-03-02 | $2.28 | $2.57 | 113,500 |
| 2021-03-01 | $2.33 | $2.63 | 93,100 |
| 2021-02-26 | $2.34 | $2.64 | 129,900 |
| 2021-02-25 | $2.43 | $2.74 | 140,000 |
| 2021-02-24 | $2.63 | $2.96 | 160,500 |
| 2021-02-23 | $2.55 | $2.87 | 73,300 |
| 2021-02-22 | $2.51 | $2.83 | 152,600 |
| 2021-02-19 | $2.50 | $2.82 | 107,500 |
| 2021-02-18 | $2.44 | $2.75 | 108,500 |
| 2021-02-17 | $2.58 | $2.91 | 120,900 |
| 2021-02-16 | $2.66 | $3.00 | 333,500 |
| 2021-02-12 | $2.55 | $2.87 | 118,100 |
| 2021-02-11 | $2.39 | $2.69 | 385,400 |
| 2021-02-10 | $2.12 | $2.39 | 80,300 |
| 2021-02-09 | $2.13 | $2.40 | 182,000 |
| 2021-02-08 | $2.11 | $2.38 | 174,400 |
| 2021-02-05 | $1.93 | $2.18 | 190,000 |
| 2021-02-04 | $1.89 | $2.13 | 87,700 |
| 2021-02-03 | $1.86 | $2.10 | 219,500 |
| 2021-02-02 | $1.80 | $2.03 | 91,000 |
| 2021-02-01 | $1.81 | $2.04 | 199,600 |
| 2021-01-29 | $1.71 | $1.93 | 114,400 |
| 2021-01-28 | $1.71 | $1.93 | 381,100 |
| 2021-01-27 | $1.61 | $1.81 | 127,500 |
| 2021-01-26 | $1.64 | $1.85 | 133,700 |
| 2021-01-25 | $1.71 | $1.93 | 148,600 |
| 2021-01-22 | $1.67 | $1.88 | 484,700 |
| 2021-01-21 | $1.70 | $1.92 | 211,800 |
| 2021-01-20 | $1.72 | $1.94 | 465,800 |
| 2021-01-19 | $1.78 | $2.01 | 212,800 |
| 2021-01-15 | $1.88 | $2.12 | 86,600 |
| 2021-01-14 | $1.87 | $2.11 | 94,700 |
| 2021-01-13 | $1.78 | $2.01 | 140,200 |
| 2021-01-12 | $1.67 | $1.88 | 83,000 |
| 2021-01-11 | $1.52 | $1.71 | 26,000 |
| 2021-01-08 | $1.53 | $1.72 | 89,200 |
| 2021-01-07 | $1.56 | $1.76 | 151,900 |
| 2021-01-06 | $1.51 | $1.70 | 92,100 |
| 2021-01-05 | $1.50 | $1.69 | 124,500 |
| 2021-01-04 | $1.41 | $1.59 | 48,500 |