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
- 1986-11-25 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 | $5.73 | $7.44 | 87,700 |
| 2021-12-30 | $5.36 | $6.96 | 90,900 |
| 2021-12-29 | $5.66 | $7.35 | 32,000 |
| 2021-12-28 | $5.80 | $7.53 | 47,200 |
| 2021-12-27 | $5.62 | $7.30 | 65,900 |
| 2021-12-23 | $5.63 | $7.31 | 27,400 |
| 2021-12-22 | $5.59 | $7.26 | 10,600 |
| 2021-12-21 | $5.65 | $7.34 | 45,200 |
| 2021-12-20 | $5.48 | $7.12 | 56,200 |
| 2021-12-17 | $5.52 | $7.17 | 52,900 |
| 2021-12-16 | $5.65 | $7.34 | 23,000 |
| 2021-12-15 | $5.85 | $7.60 | 69,400 |
| 2021-12-14 | $5.71 | $7.42 | 46,800 |
| 2021-12-13 | $5.86 | $7.61 | 28,000 |
| 2021-12-10 | $6.08 | $7.90 | 23,000 |
| 2021-12-09 | $6.23 | $8.09 | 28,700 |
| 2021-12-08 | $6.38 | $8.29 | 43,800 |
| 2021-12-07 | $6.04 | $7.85 | 67,300 |
| 2021-12-06 | $5.66 | $7.35 | 41,000 |
| 2021-12-03 | $5.73 | $7.44 | 81,000 |
| 2021-12-02 | $6.04 | $7.85 | 50,500 |
| 2021-12-01 | $5.92 | $7.69 | 65,800 |
| 2021-11-30 | $6.26 | $8.13 | 115,500 |
| 2021-11-29 | $6.63 | $8.61 | 70,600 |
| 2021-11-26 | $6.52 | $8.47 | 64,700 |
| 2021-11-24 | $6.86 | $8.91 | 35,500 |
| 2021-11-23 | $6.68 | $8.68 | 101,700 |
| 2021-11-22 | $6.57 | $8.53 | 122,600 |
| 2021-11-19 | $5.94 | $7.72 | 130,700 |
| 2021-11-18 | $6.62 | $8.60 | 111,200 |
| 2021-11-17 | $6.63 | $8.61 | 197,000 |
| 2021-11-16 | $6.24 | $8.11 | 150,000 |
| 2021-11-15 | $5.68 | $7.38 | 248,800 |
| 2021-11-12 | $5.32 | $6.91 | 1,052,600 |
| 2021-11-11 | $5.15 | $6.69 | 34,300 |
| 2021-11-10 | $5.18 | $6.73 | 129,700 |
| 2021-11-09 | $5.23 | $6.79 | 57,400 |
| 2021-11-08 | $5.09 | $6.61 | 88,000 |
| 2021-11-05 | $4.93 | $6.40 | 30,000 |
| 2021-11-04 | $4.87 | $6.33 | 25,900 |
| 2021-11-03 | $4.92 | $6.39 | 56,800 |
| 2021-11-02 | $4.70 | $6.11 | 35,600 |
| 2021-11-01 | $4.78 | $6.21 | 46,600 |
| 2021-10-29 | $4.59 | $5.96 | 74,400 |
| 2021-10-28 | $4.80 | $6.24 | 33,300 |
| 2021-10-27 | $4.82 | $6.26 | 96,900 |
| 2021-10-26 | $5.25 | $6.82 | 126,700 |
| 2021-10-25 | $4.76 | $6.18 | 58,500 |
| 2021-10-22 | $4.69 | $6.09 | 27,600 |
| 2021-10-21 | $4.77 | $6.20 | 12,400 |
| 2021-10-20 | $4.75 | $6.17 | 59,600 |
| 2021-10-19 | $4.60 | $5.98 | 84,600 |
| 2021-10-18 | $4.77 | $6.20 | 50,000 |
| 2021-10-15 | $4.75 | $6.17 | 43,000 |
| 2021-10-14 | $4.83 | $6.27 | 29,200 |
| 2021-10-13 | $4.78 | $6.21 | 14,000 |
| 2021-10-12 | $4.85 | $6.30 | 24,100 |
| 2021-10-11 | $4.84 | $6.29 | 43,600 |
| 2021-10-08 | $4.66 | $6.05 | 20,200 |
| 2021-10-07 | $4.66 | $6.05 | 50,800 |
| 2021-10-06 | $4.67 | $6.07 | 52,800 |
| 2021-10-05 | $4.82 | $6.26 | 47,900 |
| 2021-10-04 | $4.78 | $6.21 | 88,500 |
| 2021-10-01 | $4.77 | $6.20 | 74,700 |
| 2021-09-30 | $4.86 | $6.31 | 32,800 |
| 2021-09-29 | $4.85 | $6.30 | 65,600 |
| 2021-09-28 | $4.86 | $6.31 | 59,400 |
| 2021-09-27 | $5.02 | $6.52 | 69,700 |
| 2021-09-24 | $5.16 | $6.70 | 59,700 |
| 2021-09-23 | $4.94 | $6.42 | 109,900 |
| 2021-09-22 | $5.01 | $6.51 | 63,100 |
| 2021-09-21 | $5.19 | $6.74 | 86,900 |
| 2021-09-20 | $5.25 | $6.82 | 145,100 |
| 2021-09-17 | $5.54 | $7.20 | 315,200 |
| 2021-09-16 | $5.41 | $7.03 | 117,800 |
| 2021-09-15 | $5.28 | $6.86 | 114,900 |
| 2021-09-14 | $5.37 | $6.98 | 138,500 |
| 2021-09-13 | $5.30 | $6.88 | 216,100 |
| 2021-09-10 | $5.11 | $6.64 | 453,100 |
| 2021-09-09 | $4.45 | $5.78 | 32,800 |
| 2021-09-08 | $4.44 | $5.77 | 66,600 |
| 2021-09-07 | $4.54 | $5.90 | 128,600 |
| 2021-09-03 | $4.45 | $5.78 | 172,000 |
| 2021-09-02 | $4.33 | $5.62 | 134,200 |
| 2021-09-01 | $4.22 | $5.48 | 95,600 |
| 2021-08-31 | $4.10 | $5.33 | 40,000 |
| 2021-08-30 | $4.00 | $5.20 | 65,900 |
| 2021-08-27 | $3.92 | $5.09 | 44,100 |
| 2021-08-26 | $3.74 | $4.86 | 92,600 |
| 2021-08-25 | $3.78 | $4.91 | 151,500 |
| 2021-08-24 | $3.94 | $5.12 | 21,700 |
| 2021-08-23 | $3.83 | $4.98 | 103,800 |
| 2021-08-20 | $3.93 | $5.10 | 43,500 |
| 2021-08-19 | $3.77 | $4.90 | 39,900 |
| 2021-08-18 | $3.96 | $5.14 | 191,500 |
| 2021-08-17 | $3.78 | $4.91 | 60,300 |
| 2021-08-16 | $3.81 | $4.95 | 48,600 |
| 2021-08-13 | $3.94 | $5.12 | 86,300 |
| 2021-08-12 | $4.14 | $5.38 | 181,100 |
| 2021-08-11 | $4.09 | $5.31 | 110,600 |
| 2021-08-10 | $3.94 | $5.12 | 170,800 |
| 2021-08-09 | $4.05 | $5.26 | 254,200 |
| 2021-08-06 | $3.75 | $4.87 | 301,500 |
| 2021-08-05 | $3.49 | $4.53 | 1,888,000 |
| 2021-08-04 | $2.71 | $3.52 | 34,900 |
| 2021-08-03 | $2.79 | $3.62 | 53,900 |
| 2021-08-02 | $2.86 | $3.72 | 12,900 |
| 2021-07-30 | $2.84 | $3.69 | 53,600 |
| 2021-07-29 | $2.80 | $3.64 | 60,200 |
| 2021-07-28 | $2.70 | $3.51 | 17,600 |
| 2021-07-27 | $2.83 | $3.68 | 9,400 |
| 2021-07-26 | $2.87 | $3.73 | 37,200 |
| 2021-07-23 | $2.86 | $3.72 | 10,800 |
| 2021-07-22 | $2.91 | $3.78 | 21,800 |
| 2021-07-21 | $3.05 | $3.96 | 59,200 |
| 2021-07-20 | $2.98 | $3.87 | 29,000 |
| 2021-07-19 | $2.95 | $3.83 | 38,400 |
| 2021-07-16 | $2.98 | $3.87 | 29,600 |
| 2021-07-15 | $3.04 | $3.95 | 65,100 |
| 2021-07-14 | $3.02 | $3.92 | 33,900 |
| 2021-07-13 | $3.13 | $4.07 | 75,200 |
| 2021-07-12 | $3.35 | $4.35 | 86,900 |
| 2021-07-09 | $3.14 | $4.08 | 37,900 |
| 2021-07-08 | $3.15 | $4.09 | 31,800 |
| 2021-07-07 | $3.21 | $4.17 | 83,800 |
| 2021-07-06 | $3.35 | $4.35 | 106,300 |
| 2021-07-02 | $3.20 | $4.16 | 138,700 |
| 2021-07-01 | $3.45 | $4.48 | 516,800 |
| 2021-06-30 | $2.93 | $3.81 | 417,300 |
| 2021-06-29 | $2.63 | $3.42 | 16,300 |
| 2021-06-28 | $2.58 | $3.35 | 57,800 |
| 2021-06-25 | $2.77 | $3.60 | 67,000 |
| 2021-06-24 | $2.72 | $3.53 | 36,200 |
| 2021-06-23 | $2.71 | $3.52 | 50,100 |
| 2021-06-22 | $2.55 | $3.31 | 65,600 |
| 2021-06-21 | $2.53 | $3.29 | 55,600 |
| 2021-06-18 | $2.51 | $3.26 | 135,000 |
| 2021-06-17 | $2.51 | $3.26 | 81,000 |
| 2021-06-16 | $2.56 | $3.33 | 60,100 |
| 2021-06-15 | $2.51 | $3.26 | 60,600 |
| 2021-06-14 | $2.60 | $3.38 | 38,900 |
| 2021-06-11 | $2.60 | $3.38 | 46,100 |
| 2021-06-10 | $2.55 | $3.31 | 98,500 |
| 2021-06-09 | $2.64 | $3.43 | 22,600 |
| 2021-06-08 | $2.62 | $3.40 | 56,700 |
| 2021-06-07 | $2.64 | $3.43 | 86,600 |
| 2021-06-04 | $2.70 | $3.51 | 41,100 |
| 2021-06-03 | $2.70 | $3.51 | 45,300 |
| 2021-06-02 | $2.78 | $3.61 | 65,700 |
| 2021-06-01 | $2.69 | $3.49 | 66,200 |
| 2021-05-28 | $2.80 | $3.64 | 31,800 |
| 2021-05-27 | $2.73 | $3.55 | 73,100 |
| 2021-05-26 | $2.79 | $3.62 | 38,600 |
| 2021-05-25 | $2.76 | $3.59 | 27,900 |
| 2021-05-24 | $2.84 | $3.69 | 60,400 |
| 2021-05-21 | $2.87 | $3.73 | 41,200 |
| 2021-05-20 | $2.90 | $3.77 | 98,300 |
| 2021-05-19 | $2.66 | $3.46 | 236,600 |
| 2021-05-18 | $2.98 | $3.87 | 103,000 |
| 2021-05-17 | $3.07 | $3.99 | 30,900 |
| 2021-05-14 | $3.14 | $4.08 | 25,900 |
| 2021-05-13 | $3.15 | $4.09 | 91,300 |
| 2021-05-12 | $3.03 | $3.94 | 51,000 |
| 2021-05-11 | $3.35 | $4.35 | 67,700 |
| 2021-05-10 | $3.12 | $4.05 | 38,200 |
| 2021-05-07 | $3.29 | $4.27 | 35,600 |
| 2021-05-06 | $3.37 | $4.38 | 19,300 |
| 2021-05-05 | $3.46 | $4.49 | 19,100 |
| 2021-05-04 | $3.60 | $4.68 | 22,800 |
| 2021-05-03 | $3.70 | $4.81 | 57,300 |
| 2021-04-30 | $3.59 | $4.66 | 58,500 |
| 2021-04-29 | $3.50 | $4.55 | 30,600 |
| 2021-04-28 | $3.61 | $4.69 | 68,700 |
| 2021-04-27 | $3.35 | $4.35 | 33,300 |
| 2021-04-26 | $3.36 | $4.36 | 57,500 |
| 2021-04-23 | $3.26 | $4.23 | 85,800 |
| 2021-04-22 | $3.36 | $4.36 | 56,700 |
| 2021-04-21 | $3.34 | $4.34 | 24,100 |
| 2021-04-20 | $3.28 | $4.26 | 90,600 |
| 2021-04-19 | $3.64 | $4.73 | 80,500 |
| 2021-04-16 | $3.82 | $4.96 | 54,800 |
| 2021-04-15 | $3.61 | $4.69 | 66,000 |
| 2021-04-14 | $3.70 | $4.81 | 47,800 |
| 2021-04-13 | $3.72 | $4.83 | 52,100 |
| 2021-04-12 | $3.75 | $4.87 | 58,500 |
| 2021-04-09 | $3.68 | $4.78 | 24,100 |
| 2021-04-08 | $3.64 | $4.73 | 28,200 |
| 2021-04-07 | $3.61 | $4.69 | 48,600 |
| 2021-04-06 | $3.64 | $4.73 | 54,600 |
| 2021-04-05 | $3.69 | $4.79 | 109,700 |
| 2021-04-01 | $3.36 | $4.36 | 146,300 |
| 2021-03-31 | $2.97 | $3.86 | 206,100 |
| 2021-03-30 | $3.15 | $4.09 | 113,200 |
| 2021-03-29 | $3.13 | $4.07 | 126,800 |
| 2021-03-26 | $3.47 | $4.51 | 51,300 |
| 2021-03-25 | $3.45 | $4.48 | 63,200 |
| 2021-03-24 | $3.40 | $4.42 | 71,200 |
| 2021-03-23 | $3.51 | $4.56 | 117,400 |
| 2021-03-22 | $3.64 | $4.73 | 115,100 |
| 2021-03-19 | $3.73 | $4.85 | 71,300 |
| 2021-03-18 | $3.67 | $4.77 | 78,200 |
| 2021-03-17 | $3.90 | $5.07 | 244,300 |
| 2021-03-16 | $3.58 | $4.65 | 294,800 |
| 2021-03-15 | $3.84 | $4.99 | 415,500 |
| 2021-03-12 | $3.55 | $4.61 | 221,700 |
| 2021-03-11 | $3.27 | $4.25 | 181,000 |
| 2021-03-10 | $3.02 | $3.92 | 132,600 |
| 2021-03-09 | $3.07 | $3.99 | 167,200 |
| 2021-03-08 | $2.87 | $3.73 | 323,300 |
| 2021-03-05 | $2.94 | $3.82 | 1,075,700 |
| 2021-03-04 | $3.24 | $4.21 | 1,969,200 |
| 2021-03-03 | $5.46 | $7.09 | 170,800 |
| 2021-03-02 | $5.50 | $7.14 | 221,000 |
| 2021-03-01 | $5.55 | $7.21 | 356,800 |
| 2021-02-26 | $5.46 | $7.09 | 148,100 |
| 2021-02-25 | $5.32 | $6.91 | 222,000 |
| 2021-02-24 | $5.48 | $7.12 | 189,000 |
| 2021-02-23 | $4.90 | $6.36 | 262,800 |
| 2021-02-22 | $5.50 | $7.14 | 232,000 |
| 2021-02-19 | $5.43 | $7.05 | 174,000 |
| 2021-02-18 | $5.11 | $6.64 | 251,400 |
| 2021-02-17 | $5.19 | $6.74 | 88,600 |
| 2021-02-16 | $5.25 | $6.82 | 192,300 |
| 2021-02-12 | $5.16 | $6.70 | 346,300 |
| 2021-02-11 | $4.79 | $6.22 | 333,000 |
| 2021-02-10 | $4.80 | $6.24 | 334,400 |
| 2021-02-09 | $4.84 | $6.29 | 277,300 |
| 2021-02-08 | $4.27 | $5.55 | 262,400 |
| 2021-02-05 | $4.35 | $5.65 | 270,300 |
| 2021-02-04 | $4.10 | $5.33 | 165,600 |
| 2021-02-03 | $3.99 | $5.18 | 232,700 |
| 2021-02-02 | $3.88 | $5.04 | 233,400 |
| 2021-02-01 | $3.89 | $5.05 | 254,900 |
| 2021-01-29 | $3.50 | $4.55 | 112,400 |
| 2021-01-28 | $3.46 | $4.49 | 227,000 |
| 2021-01-27 | $3.71 | $4.82 | 165,000 |
| 2021-01-26 | $3.74 | $4.86 | 133,400 |
| 2021-01-25 | $3.55 | $4.61 | 155,800 |
| 2021-01-22 | $3.60 | $4.68 | 127,400 |
| 2021-01-21 | $3.43 | $4.46 | 118,000 |
| 2021-01-20 | $3.44 | $4.47 | 121,500 |
| 2021-01-19 | $3.35 | $4.35 | 104,200 |
| 2021-01-15 | $3.22 | $4.18 | 157,300 |
| 2021-01-14 | $3.45 | $4.48 | 244,100 |
| 2021-01-13 | $3.13 | $4.07 | 144,200 |
| 2021-01-12 | $2.97 | $3.86 | 178,100 |
| 2021-01-11 | $2.89 | $3.75 | 99,000 |
| 2021-01-08 | $2.82 | $3.66 | 117,900 |
| 2021-01-07 | $2.82 | $3.66 | 112,200 |
| 2021-01-06 | $2.61 | $3.39 | 183,200 |
| 2021-01-05 | $2.59 | $3.36 | 93,600 |
| 2021-01-04 | $2.55 | $3.31 | 76,300 |