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
- 2017-09-26 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 | $6.22 | $7.17 | 1,900 |
| 2021-12-30 | $6.15 | $7.10 | 0 |
| 2021-12-29 | $6.15 | $7.10 | 2,000 |
| 2021-12-28 | $6.49 | $7.49 | 300 |
| 2021-12-27 | $6.15 | $7.10 | 400 |
| 2021-12-23 | $6.10 | $7.04 | 45,800 |
| 2021-12-22 | $6.15 | $7.09 | 1,700 |
| 2021-12-21 | $6.05 | $6.98 | 7,300 |
| 2021-12-20 | $5.95 | $6.87 | 1,500 |
| 2021-12-17 | $6.00 | $6.92 | 0 |
| 2021-12-16 | $6.00 | $6.92 | 7,400 |
| 2021-12-15 | $5.79 | $6.67 | 300 |
| 2021-12-14 | $5.67 | $6.54 | 200 |
| 2021-12-13 | $5.87 | $6.77 | 200 |
| 2021-12-10 | $5.94 | $6.85 | 0 |
| 2021-12-09 | $5.94 | $6.85 | 100 |
| 2021-12-08 | $5.94 | $6.85 | 0 |
| 2021-12-07 | $5.94 | $6.85 | 600 |
| 2021-12-06 | $5.86 | $6.76 | 0 |
| 2021-12-03 | $5.86 | $6.76 | 0 |
| 2021-12-02 | $5.86 | $6.76 | 0 |
| 2021-12-01 | $5.86 | $6.76 | 131,500 |
| 2021-11-30 | $5.86 | $6.76 | 2,200 |
| 2021-11-29 | $5.92 | $6.83 | 0 |
| 2021-11-26 | $5.92 | $6.83 | 0 |
| 2021-11-24 | $5.92 | $6.83 | 11,300 |
| 2021-11-23 | $5.69 | $6.57 | 0 |
| 2021-11-22 | $5.69 | $6.57 | 100 |
| 2021-11-19 | $5.69 | $6.57 | 0 |
| 2021-11-18 | $5.69 | $6.57 | 8,700 |
| 2021-11-17 | $5.90 | $6.81 | 8,800 |
| 2021-11-16 | $6.00 | $6.92 | 6,800 |
| 2021-11-15 | $6.00 | $6.92 | 0 |
| 2021-11-12 | $6.00 | $6.92 | 15,500 |
| 2021-11-11 | $6.14 | $7.08 | 0 |
| 2021-11-10 | $6.14 | $7.08 | 200 |
| 2021-11-09 | $6.30 | $7.27 | 0 |
| 2021-11-08 | $6.30 | $7.27 | 0 |
| 2021-11-05 | $6.30 | $7.27 | 200 |
| 2021-11-04 | $6.30 | $7.27 | 0 |
| 2021-11-03 | $6.30 | $7.27 | 0 |
| 2021-11-02 | $6.30 | $7.27 | 0 |
| 2021-11-01 | $6.30 | $7.27 | 113,000 |
| 2021-10-29 | $6.30 | $7.27 | 0 |
| 2021-10-28 | $6.30 | $7.27 | 0 |
| 2021-10-27 | $6.30 | $7.27 | 600 |
| 2021-10-26 | $6.27 | $7.23 | 8,400 |
| 2021-10-25 | $6.27 | $7.23 | 200 |
| 2021-10-22 | $6.00 | $6.92 | 2,800 |
| 2021-10-21 | $5.81 | $6.70 | 0 |
| 2021-10-20 | $5.81 | $6.70 | 10,000 |
| 2021-10-19 | $5.81 | $6.70 | 700 |
| 2021-10-18 | $5.81 | $6.70 | 500 |
| 2021-10-15 | $5.80 | $6.69 | 0 |
| 2021-10-14 | $5.80 | $6.69 | 0 |
| 2021-10-13 | $5.80 | $6.69 | 400 |
| 2021-10-12 | $5.85 | $6.75 | 0 |
| 2021-10-11 | $5.85 | $6.75 | 19,000 |
| 2021-10-08 | $5.85 | $6.75 | 300 |
| 2021-10-07 | $5.85 | $6.75 | 0 |
| 2021-10-06 | $5.85 | $6.75 | 0 |
| 2021-10-05 | $5.85 | $6.75 | 3,300 |
| 2021-10-04 | $5.85 | $6.75 | 100 |
| 2021-10-01 | $5.70 | $6.57 | 116,600 |
| 2021-09-30 | $5.83 | $6.73 | 2,500 |
| 2021-09-29 | $5.67 | $6.55 | 81,000 |
| 2021-09-28 | $5.64 | $6.51 | 400 |
| 2021-09-27 | $5.50 | $6.35 | 2,400 |
| 2021-09-24 | $5.50 | $6.35 | 0 |
| 2021-09-23 | $5.50 | $6.35 | 5,000 |
| 2021-09-22 | $5.50 | $6.35 | 1,600 |
| 2021-09-21 | $5.75 | $6.63 | 200 |
| 2021-09-20 | $5.36 | $6.18 | 12,600 |
| 2021-09-17 | $5.80 | $6.69 | 900 |
| 2021-09-16 | $5.97 | $6.89 | 22,500 |
| 2021-09-15 | $6.26 | $7.22 | 0 |
| 2021-09-14 | $6.26 | $7.22 | 200 |
| 2021-09-13 | $6.15 | $7.10 | 2,400 |
| 2021-09-10 | $6.07 | $7.00 | 300 |
| 2021-09-09 | $6.08 | $7.01 | 5,700 |
| 2021-09-08 | $6.18 | $7.12 | 100 |
| 2021-09-07 | $6.11 | $7.04 | 4,500 |
| 2021-09-03 | $6.40 | $7.32 | 49,800 |
| 2021-09-02 | $6.65 | $7.61 | 500 |
| 2021-09-01 | $6.79 | $7.77 | 1,800 |
| 2021-08-31 | $6.69 | $7.65 | 0 |
| 2021-08-30 | $6.69 | $7.65 | 21,300 |
| 2021-08-27 | $6.65 | $7.61 | 0 |
| 2021-08-26 | $6.65 | $7.61 | 0 |
| 2021-08-25 | $6.65 | $7.61 | 0 |
| 2021-08-24 | $6.65 | $7.61 | 0 |
| 2021-08-23 | $6.65 | $7.61 | 9,000 |
| 2021-08-20 | $6.65 | $7.61 | 3,500 |
| 2021-08-19 | $6.46 | $7.39 | 400 |
| 2021-08-18 | $6.80 | $7.78 | 1,700 |
| 2021-08-17 | $6.44 | $7.37 | 300 |
| 2021-08-16 | $6.67 | $7.63 | 300 |
| 2021-08-13 | $6.62 | $7.57 | 0 |
| 2021-08-12 | $6.62 | $7.57 | 58,300 |
| 2021-08-11 | $6.64 | $7.59 | 300 |
| 2021-08-10 | $6.71 | $7.68 | 500 |
| 2021-08-09 | $6.51 | $7.45 | 800 |
| 2021-08-06 | $6.54 | $7.48 | 1,100 |
| 2021-08-05 | $6.68 | $7.64 | 0 |
| 2021-08-04 | $6.68 | $7.64 | 0 |
| 2021-08-03 | $6.68 | $7.64 | 200 |
| 2021-08-02 | $6.71 | $7.68 | 49,200 |
| 2021-07-30 | $6.80 | $7.78 | 0 |
| 2021-07-29 | $6.80 | $7.78 | 700 |
| 2021-07-28 | $6.76 | $7.74 | 0 |
| 2021-07-27 | $6.76 | $7.74 | 5,500 |
| 2021-07-26 | $6.66 | $7.62 | 1,600 |
| 2021-07-23 | $7.00 | $8.01 | 100 |
| 2021-07-22 | $7.00 | $8.01 | 0 |
| 2021-07-21 | $7.00 | $8.01 | 0 |
| 2021-07-20 | $7.00 | $8.01 | 0 |
| 2021-07-19 | $7.00 | $8.01 | 100 |
| 2021-07-16 | $7.00 | $8.01 | 0 |
| 2021-07-15 | $7.00 | $8.01 | 0 |
| 2021-07-14 | $7.00 | $8.01 | 1,000 |
| 2021-07-13 | $7.00 | $8.01 | 1,600 |
| 2021-07-12 | $7.00 | $8.01 | 0 |
| 2021-07-09 | $7.00 | $8.01 | 0 |
| 2021-07-08 | $7.00 | $8.01 | 1,100 |
| 2021-07-07 | $7.00 | $8.01 | 32,400 |
| 2021-07-06 | $6.73 | $7.70 | 0 |
| 2021-07-02 | $6.73 | $7.70 | 400 |
| 2021-07-01 | $6.68 | $7.64 | 400 |
| 2021-06-30 | $6.70 | $7.67 | 4,200 |
| 2021-06-29 | $6.85 | $7.83 | 0 |
| 2021-06-28 | $6.85 | $7.83 | 0 |
| 2021-06-25 | $6.85 | $7.83 | 200 |
| 2021-06-24 | $6.60 | $7.55 | 0 |
| 2021-06-23 | $6.60 | $7.55 | 0 |
| 2021-06-22 | $6.60 | $7.55 | 1,100 |
| 2021-06-21 | $6.87 | $7.86 | 200 |
| 2021-06-18 | $6.73 | $7.70 | 100 |
| 2021-06-17 | $6.49 | $7.43 | 1,700 |
| 2021-06-16 | $6.78 | $7.76 | 0 |
| 2021-06-15 | $6.78 | $7.76 | 500 |
| 2021-06-14 | $6.56 | $7.51 | 900 |
| 2021-06-11 | $6.78 | $7.76 | 4,500 |
| 2021-06-10 | $6.88 | $7.87 | 800 |
| 2021-06-09 | $6.86 | $7.85 | 300 |
| 2021-06-08 | $6.85 | $7.84 | 2,300 |
| 2021-06-07 | $6.39 | $7.31 | 3,300 |
| 2021-06-04 | $6.39 | $7.31 | 3,000 |
| 2021-06-03 | $6.29 | $7.20 | 100 |
| 2021-06-02 | $6.72 | $7.68 | 28,000 |
| 2021-06-01 | $6.50 | $7.44 | 56,600 |
| 2021-05-28 | $6.61 | $7.56 | 300 |
| 2021-05-27 | $6.50 | $7.44 | 100 |
| 2021-05-26 | $6.16 | $7.05 | 1,500 |
| 2021-05-25 | $6.16 | $7.05 | 0 |
| 2021-05-24 | $6.16 | $7.05 | 63,400 |
| 2021-05-21 | $6.20 | $7.10 | 0 |
| 2021-05-20 | $6.20 | $7.10 | 0 |
| 2021-05-19 | $6.20 | $7.10 | 0 |
| 2021-05-18 | $6.20 | $7.10 | 0 |
| 2021-05-17 | $6.20 | $6.88 | 0 |
| 2021-05-14 | $6.20 | $6.88 | 0 |
| 2021-05-13 | $6.20 | $6.88 | 0 |
| 2021-05-12 | $6.20 | $6.88 | 800 |
| 2021-05-11 | $6.26 | $6.95 | 0 |
| 2021-05-10 | $6.26 | $6.95 | 0 |
| 2021-05-07 | $6.26 | $6.95 | 0 |
| 2021-05-06 | $6.26 | $6.95 | 0 |
| 2021-05-05 | $6.26 | $6.95 | 0 |
| 2021-05-04 | $6.26 | $6.95 | 200 |
| 2021-05-03 | $6.26 | $6.95 | 0 |
| 2021-04-30 | $6.26 | $6.95 | 0 |
| 2021-04-29 | $6.26 | $6.95 | 0 |
| 2021-04-28 | $6.26 | $6.95 | 8,700 |
| 2021-04-27 | $6.15 | $6.82 | 300 |
| 2021-04-26 | $6.29 | $6.98 | 0 |
| 2021-04-23 | $6.29 | $6.98 | 0 |
| 2021-04-22 | $6.29 | $6.98 | 10,300 |
| 2021-04-21 | $6.30 | $6.99 | 0 |
| 2021-04-20 | $6.30 | $6.99 | 0 |
| 2021-04-19 | $6.30 | $6.99 | 300 |
| 2021-04-16 | $6.41 | $7.11 | 200 |
| 2021-04-15 | $6.13 | $6.80 | 0 |
| 2021-04-14 | $6.13 | $6.80 | 1,700 |
| 2021-04-13 | $6.19 | $6.86 | 500 |
| 2021-04-12 | $6.26 | $6.95 | 200 |
| 2021-04-09 | $6.28 | $6.97 | 0 |
| 2021-04-08 | $6.28 | $6.97 | 1,200 |
| 2021-04-07 | $6.21 | $6.89 | 2,500 |
| 2021-04-06 | $6.15 | $6.82 | 1,000 |
| 2021-04-05 | $6.20 | $6.88 | 10,000 |
| 2021-04-01 | $6.03 | $6.69 | 1,000 |
| 2021-03-31 | $6.14 | $6.81 | 5,800 |
| 2021-03-30 | $6.05 | $6.71 | 0 |
| 2021-03-29 | $6.05 | $6.71 | 21,500 |
| 2021-03-26 | $6.34 | $7.03 | 100 |
| 2021-03-25 | $6.15 | $6.82 | 21,000 |
| 2021-03-24 | $6.20 | $6.88 | 15,900 |
| 2021-03-23 | $6.28 | $6.97 | 52,200 |
| 2021-03-22 | $6.28 | $6.97 | 0 |
| 2021-03-19 | $6.28 | $6.97 | 500 |
| 2021-03-18 | $6.24 | $6.92 | 21,200 |
| 2021-03-17 | $6.00 | $6.66 | 1,300 |
| 2021-03-16 | $6.00 | $6.66 | 500 |
| 2021-03-15 | $6.11 | $6.77 | 2,000 |
| 2021-03-12 | $6.05 | $6.71 | 10,800 |
| 2021-03-11 | $6.20 | $6.88 | 3,000 |
| 2021-03-10 | $6.20 | $6.88 | 60,800 |
| 2021-03-09 | $6.10 | $6.77 | 0 |
| 2021-03-08 | $6.10 | $6.77 | 1,500 |
| 2021-03-05 | $5.99 | $6.65 | 26,100 |
| 2021-03-04 | $6.13 | $6.80 | 300 |
| 2021-03-03 | $5.78 | $6.41 | 17,500 |
| 2021-03-02 | $5.62 | $6.24 | 0 |
| 2021-03-01 | $5.62 | $6.24 | 100 |
| 2021-02-26 | $5.58 | $6.19 | 6,000 |
| 2021-02-25 | $5.87 | $6.51 | 0 |
| 2021-02-24 | $5.87 | $6.51 | 11,500 |
| 2021-02-23 | $5.80 | $6.44 | 39,200 |
| 2021-02-22 | $5.50 | $6.10 | 0 |
| 2021-02-19 | $5.50 | $6.10 | 6,000 |
| 2021-02-18 | $5.22 | $5.79 | 200 |
| 2021-02-17 | $5.40 | $5.99 | 5,800 |
| 2021-02-16 | $5.25 | $5.83 | 900 |
| 2021-02-12 | $5.26 | $5.84 | 1,200 |
| 2021-02-11 | $4.99 | $5.54 | 3,600 |
| 2021-02-10 | $5.10 | $5.66 | 1,900 |
| 2021-02-09 | $4.99 | $5.54 | 3,700 |
| 2021-02-08 | $5.14 | $5.70 | 2,600 |
| 2021-02-05 | $5.15 | $5.71 | 18,400 |
| 2021-02-04 | $5.15 | $5.71 | 0 |
| 2021-02-03 | $5.15 | $5.71 | 3,900 |
| 2021-02-02 | $5.26 | $5.84 | 100 |
| 2021-02-01 | $5.15 | $5.71 | 9,900 |
| 2021-01-29 | $5.15 | $5.71 | 0 |
| 2021-01-28 | $5.15 | $5.71 | 5,600 |
| 2021-01-27 | $5.15 | $5.72 | 0 |
| 2021-01-26 | $5.15 | $5.72 | 400 |
| 2021-01-25 | $5.25 | $5.82 | 1,800 |
| 2021-01-22 | $5.21 | $5.78 | 700 |
| 2021-01-21 | $5.33 | $5.91 | 0 |
| 2021-01-20 | $5.33 | $5.91 | 4,500 |
| 2021-01-19 | $5.33 | $5.91 | 300 |
| 2021-01-15 | $5.19 | $5.76 | 2,600 |
| 2021-01-14 | $5.27 | $5.85 | 400 |
| 2021-01-13 | $5.24 | $5.81 | 0 |
| 2021-01-12 | $5.24 | $5.81 | 600 |
| 2021-01-11 | $5.15 | $5.71 | 600 |
| 2021-01-08 | $5.25 | $5.83 | 600 |
| 2021-01-07 | $5.26 | $5.84 | 400 |
| 2021-01-06 | $5.19 | $5.76 | 0 |
| 2021-01-05 | $5.19 | $5.76 | 0 |
| 2021-01-04 | $5.19 | $5.76 | 700 |