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
- 2012-06-19 to 2026-08-28
- 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 | $6.81 | $8.11 | 173 |
| 2021-12-30 | $7.10 | $8.45 | 799 |
| 2021-12-29 | $7.12 | $8.48 | 643 |
| 2021-12-28 | $6.96 | $8.29 | 273 |
| 2021-12-27 | $6.78 | $8.07 | 0 |
| 2021-12-23 | $6.78 | $8.07 | 0 |
| 2021-12-22 | $6.78 | $8.07 | 473 |
| 2021-12-21 | $6.66 | $7.93 | 234 |
| 2021-12-20 | $6.59 | $7.85 | 0 |
| 2021-12-17 | $6.59 | $7.85 | 1,926 |
| 2021-12-16 | $6.52 | $7.76 | 2,079 |
| 2021-12-15 | $6.59 | $7.85 | 0 |
| 2021-12-14 | $6.59 | $7.85 | 0 |
| 2021-12-13 | $6.59 | $7.85 | 0 |
| 2021-12-10 | $6.59 | $7.85 | 0 |
| 2021-12-09 | $6.59 | $7.85 | 6,873 |
| 2021-12-08 | $6.47 | $7.71 | 0 |
| 2021-12-07 | $6.47 | $7.71 | 531 |
| 2021-12-06 | $6.60 | $7.85 | 3,857 |
| 2021-12-03 | $6.25 | $7.44 | 720 |
| 2021-12-02 | $6.31 | $7.51 | 1,248 |
| 2021-12-01 | $6.28 | $7.48 | 5,954 |
| 2021-11-30 | $6.37 | $7.58 | 0 |
| 2021-11-29 | $6.37 | $7.58 | 2,101 |
| 2021-11-26 | $6.46 | $7.69 | 0 |
| 2021-11-24 | $6.46 | $7.69 | 569 |
| 2021-11-23 | $6.53 | $7.77 | 154 |
| 2021-11-22 | $6.55 | $7.79 | 610 |
| 2021-11-19 | $6.61 | $7.87 | 0 |
| 2021-11-18 | $6.61 | $7.87 | 0 |
| 2021-11-17 | $6.61 | $7.87 | 410 |
| 2021-11-16 | $6.72 | $8.00 | 0 |
| 2021-11-15 | $6.72 | $8.00 | 0 |
| 2021-11-12 | $6.72 | $8.00 | 0 |
| 2021-11-11 | $6.72 | $8.00 | 2,995 |
| 2021-11-10 | $6.79 | $8.08 | 416 |
| 2021-11-09 | $7.02 | $8.36 | 3,387 |
| 2021-11-08 | $6.66 | $7.93 | 939 |
| 2021-11-05 | $6.61 | $7.87 | 2,431 |
| 2021-11-04 | $6.54 | $7.79 | 595 |
| 2021-11-03 | $6.78 | $7.98 | 948 |
| 2021-11-02 | $6.99 | $8.22 | 0 |
| 2021-11-01 | $6.99 | $8.22 | 9,939 |
| 2021-10-29 | $6.91 | $8.12 | 3,574 |
| 2021-10-28 | $7.02 | $8.26 | 765 |
| 2021-10-27 | $7.04 | $8.28 | 2,080 |
| 2021-10-26 | $7.18 | $8.45 | 5,445 |
| 2021-10-25 | $7.12 | $8.38 | 2,855 |
| 2021-10-22 | $7.01 | $8.25 | 1,760 |
| 2021-10-21 | $7.04 | $8.28 | 1,204 |
| 2021-10-20 | $7.16 | $8.42 | 1,395 |
| 2021-10-19 | $7.17 | $8.44 | 0 |
| 2021-10-18 | $7.17 | $8.44 | 774 |
| 2021-10-15 | $7.26 | $8.54 | 300 |
| 2021-10-14 | $7.21 | $8.48 | 0 |
| 2021-10-13 | $7.21 | $8.48 | 403 |
| 2021-10-12 | $7.15 | $8.41 | 475 |
| 2021-10-11 | $7.13 | $8.39 | 2,053 |
| 2021-10-08 | $7.21 | $8.48 | 445 |
| 2021-10-07 | $7.28 | $8.57 | 5,929 |
| 2021-10-06 | $7.22 | $8.49 | 773 |
| 2021-10-05 | $7.48 | $8.80 | 2,121 |
| 2021-10-04 | $7.43 | $8.74 | 812 |
| 2021-10-01 | $7.31 | $8.60 | 118 |
| 2021-09-30 | $7.27 | $8.55 | 3,238 |
| 2021-09-29 | $7.27 | $8.55 | 10,617 |
| 2021-09-28 | $7.37 | $8.67 | 7,647 |
| 2021-09-27 | $7.53 | $8.86 | 1,857 |
| 2021-09-24 | $7.43 | $8.74 | 3,108 |
| 2021-09-23 | $7.58 | $8.92 | 195 |
| 2021-09-22 | $7.51 | $8.84 | 1,417 |
| 2021-09-21 | $7.41 | $8.72 | 312 |
| 2021-09-20 | $7.43 | $8.74 | 412 |
| 2021-09-17 | $7.60 | $8.94 | 0 |
| 2021-09-16 | $7.60 | $8.94 | 318 |
| 2021-09-15 | $7.55 | $8.88 | 5,551 |
| 2021-09-14 | $7.65 | $9.00 | 2,160 |
| 2021-09-13 | $7.79 | $9.17 | 0 |
| 2021-09-10 | $7.79 | $9.17 | 716 |
| 2021-09-09 | $7.80 | $9.18 | 2,753 |
| 2021-09-08 | $7.91 | $9.30 | 263 |
| 2021-09-07 | $8.07 | $9.49 | 153 |
| 2021-09-03 | $7.94 | $9.34 | 0 |
| 2021-09-02 | $7.94 | $9.34 | 1,271 |
| 2021-09-01 | $7.91 | $9.31 | 431 |
| 2021-08-31 | $7.80 | $9.18 | 516 |
| 2021-08-30 | $7.53 | $8.86 | 264 |
| 2021-08-27 | $7.69 | $9.05 | 0 |
| 2021-08-26 | $7.69 | $9.05 | 1,272 |
| 2021-08-25 | $7.69 | $9.05 | 0 |
| 2021-08-24 | $7.69 | $9.05 | 2,346 |
| 2021-08-23 | $7.71 | $9.07 | 1,164 |
| 2021-08-20 | $7.85 | $9.23 | 511 |
| 2021-08-19 | $7.81 | $9.19 | 452 |
| 2021-08-18 | $8.07 | $9.49 | 581 |
| 2021-08-17 | $8.76 | $10.31 | 334 |
| 2021-08-16 | $8.73 | $10.27 | 2,594 |
| 2021-08-13 | $8.72 | $10.26 | 252 |
| 2021-08-12 | $8.74 | $10.28 | 299 |
| 2021-08-11 | $8.70 | $10.24 | 3,254 |
| 2021-08-10 | $8.48 | $9.98 | 825 |
| 2021-08-09 | $8.47 | $9.97 | 2,834 |
| 2021-08-06 | $8.50 | $10.00 | 2,185 |
| 2021-08-05 | $8.60 | $10.11 | 1,381 |
| 2021-08-04 | $8.50 | $10.00 | 1,843 |
| 2021-08-03 | $8.56 | $10.07 | 166 |
| 2021-08-02 | $8.39 | $9.87 | 315 |
| 2021-07-30 | $8.35 | $9.82 | 2,633 |
| 2021-07-29 | $8.55 | $10.05 | 1,195 |
| 2021-07-28 | $8.43 | $9.92 | 1,429 |
| 2021-07-27 | $8.44 | $9.93 | 634 |
| 2021-07-26 | $8.41 | $9.89 | 619 |
| 2021-07-23 | $8.40 | $9.88 | 2,971 |
| 2021-07-22 | $8.18 | $9.62 | 25,937 |
| 2021-07-21 | $8.09 | $9.52 | 345,439 |
| 2021-07-20 | $7.79 | $9.17 | 471,078 |
| 2021-07-19 | $7.88 | $9.27 | 382,209 |
| 2021-07-16 | $8.38 | $9.85 | 1,066 |
| 2021-07-15 | $8.48 | $9.98 | 1,774 |
| 2021-07-14 | $8.68 | $10.21 | 4,355 |
| 2021-07-13 | $8.57 | $10.08 | 885 |
| 2021-07-12 | $8.59 | $10.11 | 3,153 |
| 2021-07-09 | $8.59 | $10.11 | 3,474 |
| 2021-07-08 | $8.50 | $10.00 | 1,147 |
| 2021-07-07 | $8.57 | $10.08 | 1,235 |
| 2021-07-06 | $8.55 | $10.06 | 3,924 |
| 2021-07-02 | $8.39 | $9.87 | 2,166 |
| 2021-07-01 | $8.47 | $9.97 | 3,605 |
| 2021-06-30 | $8.46 | $9.95 | 1,287 |
| 2021-06-29 | $8.51 | $10.01 | 457 |
| 2021-06-28 | $8.52 | $10.02 | 5,382 |
| 2021-06-25 | $8.69 | $10.22 | 2,900 |
| 2021-06-24 | $8.49 | $9.99 | 796 |
| 2021-06-23 | $8.66 | $10.19 | 3,999 |
| 2021-06-22 | $8.54 | $10.05 | 5,730 |
| 2021-06-21 | $8.38 | $9.86 | 3,309 |
| 2021-06-18 | $8.19 | $9.64 | 2,099 |
| 2021-06-17 | $8.44 | $9.92 | 1,976 |
| 2021-06-16 | $8.62 | $10.14 | 1,042 |
| 2021-06-15 | $8.65 | $10.18 | 1,533 |
| 2021-06-14 | $8.78 | $10.32 | 1,768 |
| 2021-06-11 | $8.52 | $10.02 | 2,190 |
| 2021-06-10 | $8.19 | $9.59 | 6,393 |
| 2021-06-09 | $8.47 | $9.92 | 2,414 |
| 2021-06-08 | $8.62 | $10.09 | 7,020 |
| 2021-06-07 | $8.63 | $10.10 | 20,567 |
| 2021-06-04 | $8.81 | $10.31 | 2,925 |
| 2021-06-03 | $8.70 | $10.18 | 3,405 |
| 2021-06-02 | $8.81 | $10.31 | 9,128 |
| 2021-06-01 | $8.68 | $10.16 | 418 |
| 2021-05-28 | $8.80 | $10.30 | 4,282 |
| 2021-05-27 | $8.76 | $10.25 | 2,925 |
| 2021-05-26 | $8.74 | $10.23 | 1,634 |
| 2021-05-25 | $8.66 | $10.14 | 1,872 |
| 2021-05-24 | $8.66 | $10.14 | 660 |
| 2021-05-21 | $8.69 | $10.17 | 892 |
| 2021-05-20 | $8.75 | $10.24 | 2,511 |
| 2021-05-19 | $8.73 | $10.22 | 1,706 |
| 2021-05-18 | $8.69 | $10.17 | 644 |
| 2021-05-17 | $8.69 | $10.17 | 5,248 |
| 2021-05-14 | $8.83 | $10.34 | 1,414 |
| 2021-05-13 | $8.69 | $10.17 | 2,244 |
| 2021-05-12 | $8.70 | $10.18 | 3,930 |
| 2021-05-11 | $8.73 | $10.22 | 2,403 |
| 2021-05-10 | $8.98 | $10.51 | 1,551 |
| 2021-05-07 | $8.92 | $10.44 | 2,402 |
| 2021-05-06 | $8.81 | $10.31 | 2,806 |
| 2021-05-05 | $8.65 | $10.13 | 4,333 |
| 2021-05-04 | $8.68 | $10.16 | 1,587 |
| 2021-05-03 | $8.57 | $10.03 | 1,757 |
| 2021-04-30 | $8.60 | $10.07 | 5,083 |
| 2021-04-29 | $8.78 | $10.28 | 2,919 |
| 2021-04-28 | $8.89 | $10.40 | 5,159 |
| 2021-04-27 | $8.97 | $10.50 | 3,055 |
| 2021-04-26 | $8.87 | $10.38 | 1,429 |
| 2021-04-23 | $8.86 | $10.37 | 3,160 |
| 2021-04-22 | $8.82 | $10.32 | 3,618 |
| 2021-04-21 | $8.71 | $10.20 | 4,133 |
| 2021-04-20 | $8.60 | $10.07 | 7,614 |
| 2021-04-19 | $8.87 | $10.38 | 1,492 |
| 2021-04-16 | $8.69 | $10.17 | 2,405 |
| 2021-04-15 | $8.50 | $9.95 | 1,417 |
| 2021-04-14 | $8.56 | $10.02 | 1,196 |
| 2021-04-13 | $8.36 | $9.78 | 1,903 |
| 2021-04-12 | $8.29 | $9.70 | 3,703 |
| 2021-04-09 | $8.40 | $9.83 | 8,081 |
| 2021-04-08 | $8.47 | $9.92 | 4,573 |
| 2021-04-07 | $8.47 | $9.92 | 1,305 |
| 2021-04-06 | $8.32 | $9.74 | 1,764 |
| 2021-04-05 | $8.45 | $9.89 | 782 |
| 2021-04-01 | $8.26 | $9.67 | 1,170 |
| 2021-03-31 | $8.16 | $9.55 | 5,609 |
| 2021-03-30 | $8.18 | $9.58 | 1,029 |
| 2021-03-29 | $8.25 | $9.66 | 6,068 |
| 2021-03-26 | $8.29 | $9.70 | 4,616 |
| 2021-03-25 | $8.21 | $9.61 | 4,562 |
| 2021-03-24 | $8.25 | $9.66 | 2,624 |
| 2021-03-23 | $8.24 | $9.65 | 1,075 |
| 2021-03-22 | $8.19 | $9.59 | 3,266 |
| 2021-03-19 | $8.16 | $9.55 | 1,042 |
| 2021-03-18 | $8.23 | $9.63 | 863 |
| 2021-03-17 | $8.23 | $9.63 | 1,356 |
| 2021-03-16 | $8.17 | $9.56 | 967 |
| 2021-03-15 | $8.15 | $9.54 | 1,375 |
| 2021-03-12 | $8.04 | $9.41 | 2,396 |
| 2021-03-11 | $8.05 | $9.42 | 9,075 |
| 2021-03-10 | $7.95 | $9.31 | 1,627 |
| 2021-03-09 | $8.05 | $9.42 | 1,890 |
| 2021-03-08 | $8.16 | $9.55 | 11,382 |
| 2021-03-05 | $8.14 | $9.53 | 1,996 |
| 2021-03-04 | $7.99 | $9.35 | 5,286 |
| 2021-03-03 | $7.89 | $9.24 | 1,592 |
| 2021-03-02 | $7.79 | $9.12 | 2,041 |
| 2021-03-01 | $7.81 | $9.14 | 1,319 |
| 2021-02-26 | $7.64 | $8.94 | 11,531 |
| 2021-02-25 | $7.63 | $8.93 | 2,060 |
| 2021-02-24 | $7.69 | $9.00 | 1,161 |
| 2021-02-23 | $7.67 | $8.98 | 14,053 |
| 2021-02-22 | $7.47 | $8.74 | 3,554 |
| 2021-02-19 | $7.29 | $8.53 | 2,611 |
| 2021-02-18 | $7.40 | $8.66 | 15,264 |
| 2021-02-17 | $7.54 | $8.83 | 5,161 |
| 2021-02-16 | $7.67 | $8.98 | 3,812 |
| 2021-02-12 | $7.43 | $8.70 | 1,483 |
| 2021-02-11 | $7.41 | $8.67 | 4,901 |
| 2021-02-10 | $7.37 | $8.62 | 977 |
| 2021-02-09 | $7.51 | $8.79 | 6,144 |
| 2021-02-08 | $7.45 | $8.72 | 1,568 |
| 2021-02-05 | $7.42 | $8.69 | 3,309 |
| 2021-02-04 | $7.26 | $8.50 | 4,572 |
| 2021-02-03 | $7.32 | $8.57 | 1,137 |
| 2021-02-02 | $7.30 | $8.55 | 2,980 |
| 2021-02-01 | $7.34 | $8.59 | 3,244 |
| 2021-01-29 | $7.35 | $8.60 | 1,723 |
| 2021-01-28 | $7.49 | $8.77 | 3,017 |
| 2021-01-27 | $7.38 | $8.64 | 13,953 |
| 2021-01-26 | $7.47 | $8.74 | 8,361 |
| 2021-01-25 | $7.42 | $8.69 | 5,740 |
| 2021-01-22 | $7.64 | $8.94 | 1,595 |
| 2021-01-21 | $7.59 | $8.88 | 5,535 |
| 2021-01-20 | $7.59 | $8.88 | 1,560 |
| 2021-01-19 | $7.67 | $8.98 | 1,418 |
| 2021-01-15 | $7.73 | $9.05 | 1,443 |
| 2021-01-14 | $7.80 | $9.13 | 8,572 |
| 2021-01-13 | $7.65 | $8.96 | 7,438 |
| 2021-01-12 | $7.62 | $8.92 | 2,072 |
| 2021-01-11 | $7.50 | $8.78 | 1,789 |
| 2021-01-08 | $7.57 | $8.86 | 3,222 |
| 2021-01-07 | $7.63 | $8.93 | 2,362 |
| 2021-01-06 | $7.58 | $8.87 | 417 |
| 2021-01-05 | $7.44 | $8.71 | 898 |
| 2021-01-04 | $7.35 | $8.60 | 1,855 |