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
- 1996-11-18 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 | $5.78 | $6.38 | 700 |
| 2021-12-30 | $5.71 | $6.30 | 4,400 |
| 2021-12-29 | $5.87 | $6.48 | 81,900 |
| 2021-12-28 | $5.66 | $6.25 | 2,100 |
| 2021-12-27 | $5.85 | $6.45 | 2,000 |
| 2021-12-23 | $5.68 | $6.27 | 14,000 |
| 2021-12-22 | $5.74 | $6.33 | 15,100 |
| 2021-12-21 | $5.76 | $6.36 | 2,500 |
| 2021-12-20 | $5.81 | $6.41 | 2,800 |
| 2021-12-17 | $5.85 | $6.45 | 2,400 |
| 2021-12-16 | $5.87 | $6.48 | 800 |
| 2021-12-15 | $5.89 | $6.50 | 2,800 |
| 2021-12-14 | $5.76 | $6.36 | 1,500 |
| 2021-12-13 | $5.96 | $6.58 | 4,200 |
| 2021-12-10 | $5.64 | $6.22 | 1,400 |
| 2021-12-09 | $5.94 | $6.55 | 800 |
| 2021-12-08 | $5.81 | $6.41 | 4,900 |
| 2021-12-07 | $5.62 | $6.20 | 142,700 |
| 2021-12-06 | $5.71 | $6.30 | 3,700 |
| 2021-12-03 | $5.89 | $6.50 | 2,400 |
| 2021-12-02 | $5.64 | $6.22 | 9,600 |
| 2021-12-01 | $5.68 | $6.27 | 3,000 |
| 2021-11-30 | $5.70 | $6.29 | 1,400 |
| 2021-11-29 | $5.69 | $6.28 | 3,800 |
| 2021-11-26 | $5.73 | $6.32 | 500 |
| 2021-11-24 | $5.65 | $6.23 | 1,300 |
| 2021-11-23 | $5.74 | $6.33 | 1,300 |
| 2021-11-22 | $5.69 | $6.28 | 6,400 |
| 2021-11-19 | $5.75 | $6.34 | 1,200 |
| 2021-11-18 | $5.69 | $6.28 | 8,500 |
| 2021-11-17 | $5.68 | $6.27 | 4,300 |
| 2021-11-16 | $5.60 | $6.18 | 7,800 |
| 2021-11-15 | $5.78 | $6.38 | 18,100 |
| 2021-11-12 | $5.79 | $6.39 | 143,300 |
| 2021-11-11 | $5.65 | $6.23 | 700 |
| 2021-11-10 | $5.58 | $6.16 | 800 |
| 2021-11-09 | $5.68 | $6.27 | 1,400 |
| 2021-11-08 | $5.77 | $6.37 | 900 |
| 2021-11-05 | $5.51 | $6.08 | 200 |
| 2021-11-04 | $5.84 | $6.44 | 4,500 |
| 2021-11-03 | $5.57 | $6.15 | 500 |
| 2021-11-02 | $5.44 | $6.00 | 1,500 |
| 2021-11-01 | $5.65 | $6.23 | 0 |
| 2021-10-29 | $5.65 | $6.23 | 1,400 |
| 2021-10-28 | $5.68 | $6.27 | 3,400 |
| 2021-10-27 | $5.90 | $6.51 | 58,900 |
| 2021-10-26 | $5.86 | $6.47 | 6,200 |
| 2021-10-25 | $5.75 | $6.34 | 800 |
| 2021-10-22 | $5.80 | $6.40 | 300 |
| 2021-10-21 | $5.71 | $6.30 | 0 |
| 2021-10-20 | $5.71 | $6.30 | 900 |
| 2021-10-19 | $5.93 | $6.54 | 500 |
| 2021-10-18 | $6.02 | $6.64 | 500 |
| 2021-10-15 | $5.92 | $6.53 | 0 |
| 2021-10-14 | $5.92 | $6.53 | 700 |
| 2021-10-13 | $5.94 | $6.55 | 2,000 |
| 2021-10-12 | $5.82 | $6.42 | 100 |
| 2021-10-11 | $5.80 | $6.40 | 300 |
| 2021-10-08 | $5.88 | $6.49 | 800 |
| 2021-10-07 | $5.89 | $6.50 | 1,500 |
| 2021-10-06 | $5.83 | $6.43 | 300 |
| 2021-10-05 | $5.64 | $6.22 | 1,600 |
| 2021-10-04 | $5.65 | $6.23 | 300 |
| 2021-10-01 | $5.80 | $6.40 | 1,300 |
| 2021-09-30 | $6.03 | $6.65 | 1,400 |
| 2021-09-29 | $5.90 | $6.51 | 2,000 |
| 2021-09-28 | $6.06 | $6.69 | 2,700 |
| 2021-09-27 | $6.18 | $6.82 | 0 |
| 2021-09-24 | $6.18 | $6.82 | 400 |
| 2021-09-23 | $6.00 | $6.62 | 1,900 |
| 2021-09-22 | $5.93 | $6.54 | 1,000 |
| 2021-09-21 | $6.00 | $6.62 | 0 |
| 2021-09-20 | $6.00 | $6.62 | 9,800 |
| 2021-09-17 | $6.15 | $6.79 | 400 |
| 2021-09-16 | $6.08 | $6.71 | 1,100 |
| 2021-09-15 | $6.47 | $7.14 | 3,500 |
| 2021-09-14 | $6.28 | $6.93 | 4,300 |
| 2021-09-13 | $6.25 | $6.90 | 0 |
| 2021-09-10 | $6.25 | $6.90 | 500 |
| 2021-09-09 | $5.98 | $6.60 | 0 |
| 2021-09-08 | $5.98 | $6.60 | 6,800 |
| 2021-09-07 | $5.85 | $6.45 | 500 |
| 2021-09-03 | $5.96 | $6.58 | 100 |
| 2021-09-02 | $5.96 | $6.58 | 2,800 |
| 2021-09-01 | $5.66 | $6.25 | 0 |
| 2021-08-31 | $5.66 | $6.25 | 0 |
| 2021-08-30 | $5.66 | $6.25 | 200 |
| 2021-08-27 | $5.39 | $5.95 | 0 |
| 2021-08-26 | $5.39 | $5.95 | 0 |
| 2021-08-25 | $5.39 | $5.95 | 1,600 |
| 2021-08-24 | $5.47 | $6.04 | 900 |
| 2021-08-23 | $5.39 | $5.95 | 300 |
| 2021-08-20 | $5.31 | $5.86 | 1,000 |
| 2021-08-19 | $5.43 | $5.99 | 200 |
| 2021-08-18 | $5.54 | $6.11 | 3,700 |
| 2021-08-17 | $5.48 | $6.05 | 400 |
| 2021-08-16 | $5.48 | $6.05 | 2,200 |
| 2021-08-13 | $5.37 | $5.93 | 2,900 |
| 2021-08-12 | $5.46 | $6.02 | 400 |
| 2021-08-11 | $5.51 | $6.08 | 300 |
| 2021-08-10 | $5.17 | $5.70 | 600 |
| 2021-08-09 | $5.38 | $5.94 | 2,700 |
| 2021-08-06 | $5.47 | $6.04 | 300 |
| 2021-08-05 | $5.41 | $5.97 | 2,200 |
| 2021-08-04 | $5.33 | $5.88 | 300 |
| 2021-08-03 | $5.31 | $5.86 | 200 |
| 2021-08-02 | $5.33 | $5.88 | 900 |
| 2021-07-30 | $5.07 | $5.59 | 4,100 |
| 2021-07-29 | $5.36 | $5.91 | 700 |
| 2021-07-28 | $5.30 | $5.85 | 1,800 |
| 2021-07-27 | $5.15 | $5.68 | 6,100 |
| 2021-07-26 | $5.30 | $5.85 | 1,100 |
| 2021-07-23 | $5.27 | $5.81 | 10,800 |
| 2021-07-22 | $5.12 | $5.65 | 74,600 |
| 2021-07-21 | $5.23 | $5.77 | 6,400 |
| 2021-07-20 | $5.14 | $5.67 | 1,200 |
| 2021-07-19 | $5.19 | $5.73 | 3,400 |
| 2021-07-16 | $5.10 | $5.63 | 1,800 |
| 2021-07-15 | $5.19 | $5.73 | 1,600 |
| 2021-07-14 | $5.26 | $5.80 | 900 |
| 2021-07-13 | $5.26 | $5.80 | 9,800 |
| 2021-07-12 | $5.18 | $5.72 | 1,500 |
| 2021-07-09 | $5.10 | $5.63 | 500 |
| 2021-07-08 | $5.00 | $5.52 | 3,800 |
| 2021-07-07 | $5.16 | $5.69 | 1,100 |
| 2021-07-06 | $5.21 | $5.75 | 5,300 |
| 2021-07-02 | $5.35 | $5.90 | 7,600 |
| 2021-07-01 | $5.39 | $5.95 | 300 |
| 2021-06-30 | $5.59 | $6.17 | 600 |
| 2021-06-29 | $5.60 | $6.18 | 400 |
| 2021-06-28 | $5.64 | $6.22 | 700 |
| 2021-06-25 | $5.56 | $6.13 | 1,600 |
| 2021-06-24 | $5.52 | $6.09 | 1,200 |
| 2021-06-23 | $5.57 | $6.15 | 1,900 |
| 2021-06-22 | $5.65 | $6.23 | 500 |
| 2021-06-21 | $5.54 | $6.11 | 1,800 |
| 2021-06-18 | $5.53 | $6.10 | 1,100 |
| 2021-06-17 | $5.65 | $6.23 | 4,400 |
| 2021-06-16 | $5.71 | $6.30 | 0 |
| 2021-06-15 | $5.71 | $6.30 | 1,000 |
| 2021-06-14 | $5.81 | $6.41 | 4,500 |
| 2021-06-11 | $5.79 | $6.39 | 600 |
| 2021-06-10 | $5.79 | $6.39 | 1,000 |
| 2021-06-09 | $5.85 | $6.45 | 2,200 |
| 2021-06-08 | $5.93 | $6.54 | 1,100 |
| 2021-06-07 | $5.82 | $6.42 | 800 |
| 2021-06-04 | $5.79 | $6.39 | 200 |
| 2021-06-03 | $5.83 | $6.43 | 500 |
| 2021-06-02 | $5.86 | $6.47 | 1,200 |
| 2021-06-01 | $5.76 | $6.36 | 300 |
| 2021-05-28 | $5.79 | $6.39 | 200 |
| 2021-05-27 | $5.74 | $6.33 | 600 |
| 2021-05-26 | $5.96 | $6.58 | 300 |
| 2021-05-25 | $5.89 | $6.50 | 2,400 |
| 2021-05-24 | $5.80 | $6.40 | 0 |
| 2021-05-21 | $5.80 | $6.40 | 0 |
| 2021-05-20 | $5.80 | $6.40 | 200 |
| 2021-05-19 | $5.58 | $6.16 | 1,900 |
| 2021-05-18 | $5.68 | $6.27 | 800 |
| 2021-05-17 | $5.57 | $6.15 | 2,600 |
| 2021-05-14 | $5.53 | $6.10 | 900 |
| 2021-05-13 | $5.35 | $5.90 | 400 |
| 2021-05-12 | $5.46 | $6.02 | 2,600 |
| 2021-05-11 | $5.54 | $6.11 | 2,500 |
| 2021-05-10 | $5.69 | $6.28 | 400 |
| 2021-05-07 | $5.87 | $6.48 | 32,000 |
| 2021-05-06 | $5.60 | $6.18 | 2,500 |
| 2021-05-05 | $5.32 | $5.87 | 0 |
| 2021-05-04 | $5.32 | $5.87 | 400 |
| 2021-05-03 | $5.23 | $5.77 | 900 |
| 2021-04-30 | $5.29 | $5.84 | 1,000 |
| 2021-04-29 | $5.42 | $5.98 | 10,400 |
| 2021-04-28 | $5.41 | $5.97 | 15,200 |
| 2021-04-27 | $5.03 | $5.55 | 3,000 |
| 2021-04-26 | $5.16 | $5.69 | 0 |
| 2021-04-23 | $5.16 | $5.69 | 900 |
| 2021-04-22 | $5.10 | $5.63 | 4,600 |
| 2021-04-21 | $5.18 | $5.72 | 600 |
| 2021-04-20 | $5.17 | $5.70 | 3,300 |
| 2021-04-19 | $5.31 | $5.86 | 34,600 |
| 2021-04-16 | $5.37 | $5.93 | 300 |
| 2021-04-15 | $5.30 | $5.85 | 2,700 |
| 2021-04-14 | $5.25 | $5.79 | 700 |
| 2021-04-13 | $5.39 | $5.95 | 1,600 |
| 2021-04-12 | $5.17 | $5.70 | 3,100 |
| 2021-04-09 | $5.24 | $5.78 | 0 |
| 2021-04-08 | $5.24 | $5.78 | 1,000 |
| 2021-04-07 | $5.28 | $5.83 | 4,500 |
| 2021-04-06 | $5.17 | $5.70 | 2,800 |
| 2021-04-05 | $5.33 | $5.88 | 300 |
| 2021-04-01 | $5.18 | $5.72 | 5,200 |
| 2021-03-31 | $5.10 | $5.63 | 1,000 |
| 2021-03-30 | $5.18 | $5.72 | 800 |
| 2021-03-29 | $5.11 | $5.64 | 1,900 |
| 2021-03-26 | $5.30 | $5.85 | 3,300 |
| 2021-03-25 | $5.32 | $5.87 | 1,100 |
| 2021-03-24 | $5.36 | $5.91 | 6,200 |
| 2021-03-23 | $5.33 | $5.88 | 2,600 |
| 2021-03-22 | $5.39 | $5.95 | 1,900 |
| 2021-03-19 | $5.32 | $5.87 | 1,600 |
| 2021-03-18 | $5.24 | $5.78 | 1,100 |
| 2021-03-17 | $5.22 | $5.76 | 2,900 |
| 2021-03-16 | $5.14 | $5.67 | 2,100 |
| 2021-03-15 | $5.11 | $5.64 | 5,300 |
| 2021-03-12 | $4.94 | $5.45 | 3,000 |
| 2021-03-11 | $5.11 | $5.64 | 4,700 |
| 2021-03-10 | $5.24 | $5.78 | 15,200 |
| 2021-03-09 | $5.27 | $5.81 | 3,500 |
| 2021-03-08 | $5.07 | $5.59 | 1,200 |
| 2021-03-05 | $5.00 | $5.52 | 1,900 |
| 2021-03-04 | $4.89 | $5.40 | 3,300 |
| 2021-03-03 | $4.90 | $5.41 | 2,900 |
| 2021-03-02 | $4.89 | $5.40 | 2,100 |
| 2021-03-01 | $4.91 | $5.42 | 500 |
| 2021-02-26 | $4.76 | $5.25 | 2,600 |
| 2021-02-25 | $4.92 | $5.43 | 7,400 |
| 2021-02-24 | $4.93 | $5.44 | 3,500 |
| 2021-02-23 | $4.92 | $5.43 | 5,800 |
| 2021-02-22 | $4.87 | $5.37 | 0 |
| 2021-02-19 | $4.87 | $5.37 | 1,100 |
| 2021-02-18 | $5.01 | $5.53 | 43,100 |
| 2021-02-17 | $5.06 | $5.58 | 5,000 |
| 2021-02-16 | $5.10 | $5.63 | 1,500 |
| 2021-02-12 | $5.09 | $5.62 | 1,900 |
| 2021-02-11 | $4.95 | $5.46 | 1,400 |
| 2021-02-10 | $5.12 | $5.65 | 213,700 |
| 2021-02-09 | $4.94 | $5.45 | 3,200 |
| 2021-02-08 | $4.87 | $5.37 | 400 |
| 2021-02-05 | $4.72 | $5.21 | 800 |
| 2021-02-04 | $4.60 | $5.08 | 900 |
| 2021-02-03 | $4.57 | $5.04 | 12,200 |
| 2021-02-02 | $4.60 | $5.08 | 2,200 |
| 2021-02-01 | $4.64 | $5.12 | 1,600 |
| 2021-01-29 | $4.68 | $5.16 | 5,500 |
| 2021-01-28 | $4.82 | $5.32 | 7,000 |
| 2021-01-27 | $4.70 | $5.19 | 2,500 |
| 2021-01-26 | $4.68 | $5.16 | 3,900 |
| 2021-01-25 | $4.66 | $5.14 | 2,000 |
| 2021-01-22 | $4.78 | $5.27 | 4,100 |
| 2021-01-21 | $4.78 | $5.27 | 1,700 |
| 2021-01-20 | $4.93 | $5.44 | 0 |
| 2021-01-19 | $4.93 | $5.44 | 2,500 |
| 2021-01-15 | $4.87 | $5.37 | 2,300 |
| 2021-01-14 | $4.93 | $5.44 | 2,400 |
| 2021-01-13 | $4.63 | $5.11 | 400 |
| 2021-01-12 | $4.81 | $5.31 | 1,100 |
| 2021-01-11 | $4.82 | $5.32 | 1,300 |
| 2021-01-08 | $4.83 | $5.33 | 5,700 |
| 2021-01-07 | $4.78 | $5.27 | 1,300 |
| 2021-01-06 | $4.63 | $5.11 | 3,800 |
| 2021-01-05 | $4.56 | $5.03 | 1,700 |
| 2021-01-04 | $4.55 | $5.02 | 1,700 |