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
- 2021-02-19 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 | $6.62 | $6.91 | 24,500 |
| 2021-12-30 | $6.60 | $6.89 | 42,000 |
| 2021-12-29 | $6.47 | $6.76 | 21,000 |
| 2021-12-28 | $6.54 | $6.83 | 7,300 |
| 2021-12-27 | $6.54 | $6.83 | 46,900 |
| 2021-12-23 | $6.44 | $6.72 | 23,100 |
| 2021-12-22 | $6.22 | $6.49 | 54,500 |
| 2021-12-21 | $6.30 | $6.58 | 66,900 |
| 2021-12-20 | $6.44 | $6.72 | 46,400 |
| 2021-12-17 | $6.53 | $6.82 | 35,500 |
| 2021-12-16 | $6.58 | $6.83 | 88,000 |
| 2021-12-15 | $6.65 | $6.90 | 60,100 |
| 2021-12-14 | $6.72 | $6.97 | 51,900 |
| 2021-12-13 | $6.79 | $7.05 | 25,700 |
| 2021-12-10 | $6.83 | $7.09 | 13,100 |
| 2021-12-09 | $6.75 | $7.00 | 21,600 |
| 2021-12-08 | $7.00 | $7.26 | 58,000 |
| 2021-12-07 | $6.77 | $7.03 | 65,900 |
| 2021-12-06 | $6.75 | $7.00 | 41,800 |
| 2021-12-03 | $6.78 | $7.04 | 55,300 |
| 2021-12-02 | $6.84 | $7.10 | 27,700 |
| 2021-12-01 | $6.87 | $7.13 | 28,600 |
| 2021-11-30 | $6.85 | $7.11 | 68,800 |
| 2021-11-29 | $7.04 | $7.31 | 32,100 |
| 2021-11-26 | $7.15 | $7.42 | 23,800 |
| 2021-11-24 | $7.08 | $7.34 | 14,300 |
| 2021-11-23 | $7.10 | $7.37 | 22,100 |
| 2021-11-22 | $7.10 | $7.37 | 35,300 |
| 2021-11-19 | $7.32 | $7.60 | 36,700 |
| 2021-11-18 | $7.45 | $7.73 | 41,700 |
| 2021-11-17 | $7.84 | $8.09 | 61,900 |
| 2021-11-16 | $7.78 | $8.03 | 60,600 |
| 2021-11-15 | $7.71 | $7.96 | 71,400 |
| 2021-11-12 | $7.38 | $7.62 | 13,300 |
| 2021-11-11 | $7.35 | $7.59 | 65,700 |
| 2021-11-10 | $7.15 | $7.38 | 39,900 |
| 2021-11-09 | $7.12 | $7.35 | 39,500 |
| 2021-11-08 | $7.05 | $7.28 | 37,200 |
| 2021-11-05 | $7.11 | $7.34 | 56,200 |
| 2021-11-04 | $7.01 | $7.24 | 74,700 |
| 2021-11-03 | $6.78 | $7.00 | 45,500 |
| 2021-11-02 | $6.51 | $6.72 | 92,400 |
| 2021-11-01 | $6.76 | $6.97 | 60,700 |
| 2021-10-29 | $6.79 | $7.01 | 27,500 |
| 2021-10-28 | $6.82 | $7.04 | 22,600 |
| 2021-10-27 | $6.84 | $7.06 | 19,300 |
| 2021-10-26 | $6.87 | $7.09 | 31,600 |
| 2021-10-25 | $6.95 | $7.18 | 39,100 |
| 2021-10-22 | $7.03 | $7.26 | 57,700 |
| 2021-10-21 | $6.94 | $7.16 | 32,800 |
| 2021-10-20 | $6.98 | $7.21 | 53,100 |
| 2021-10-19 | $6.98 | $7.21 | 41,300 |
| 2021-10-18 | $7.01 | $7.24 | 23,000 |
| 2021-10-15 | $6.96 | $7.14 | 27,400 |
| 2021-10-14 | $7.00 | $7.19 | 63,900 |
| 2021-10-13 | $7.00 | $7.19 | 55,200 |
| 2021-10-12 | $6.94 | $7.12 | 45,600 |
| 2021-10-11 | $7.08 | $7.27 | 40,700 |
| 2021-10-08 | $7.00 | $7.19 | 78,700 |
| 2021-10-07 | $6.60 | $6.77 | 27,900 |
| 2021-10-06 | $6.56 | $6.73 | 24,000 |
| 2021-10-05 | $6.65 | $6.83 | 45,900 |
| 2021-10-04 | $6.70 | $6.88 | 87,600 |
| 2021-10-01 | $6.68 | $6.86 | 41,900 |
| 2021-09-30 | $6.76 | $6.94 | 63,800 |
| 2021-09-29 | $6.85 | $7.03 | 55,000 |
| 2021-09-28 | $7.00 | $7.19 | 52,600 |
| 2021-09-27 | $7.12 | $7.31 | 39,900 |
| 2021-09-24 | $7.21 | $7.40 | 50,000 |
| 2021-09-23 | $7.10 | $7.29 | 52,700 |
| 2021-09-22 | $7.24 | $7.43 | 53,000 |
| 2021-09-21 | $7.39 | $7.59 | 183,100 |
| 2021-09-20 | $7.25 | $7.44 | 42,700 |
| 2021-09-17 | $7.26 | $7.45 | 23,800 |
| 2021-09-16 | $7.25 | $7.40 | 115,900 |
| 2021-09-15 | $7.50 | $7.66 | 36,600 |
| 2021-09-14 | $7.42 | $7.58 | 24,400 |
| 2021-09-13 | $7.40 | $7.56 | 72,500 |
| 2021-09-10 | $7.50 | $7.66 | 23,600 |
| 2021-09-09 | $7.44 | $7.60 | 37,100 |
| 2021-09-08 | $7.63 | $7.79 | 22,100 |
| 2021-09-07 | $7.65 | $7.81 | 43,000 |
| 2021-09-03 | $7.77 | $7.94 | 52,300 |
| 2021-09-02 | $7.52 | $7.68 | 26,400 |
| 2021-09-01 | $7.48 | $7.64 | 28,100 |
| 2021-08-31 | $7.50 | $7.66 | 28,300 |
| 2021-08-30 | $7.44 | $7.60 | 14,200 |
| 2021-08-27 | $7.35 | $7.51 | 35,500 |
| 2021-08-26 | $7.16 | $7.31 | 70,600 |
| 2021-08-25 | $7.42 | $7.58 | 35,200 |
| 2021-08-24 | $7.59 | $7.75 | 32,900 |
| 2021-08-23 | $7.42 | $7.58 | 38,100 |
| 2021-08-20 | $7.30 | $7.46 | 40,300 |
| 2021-08-19 | $7.09 | $7.24 | 99,200 |
| 2021-08-18 | $7.45 | $7.61 | 60,800 |
| 2021-08-17 | $7.49 | $7.62 | 53,100 |
| 2021-08-16 | $7.62 | $7.75 | 25,300 |
| 2021-08-13 | $7.63 | $7.76 | 31,700 |
| 2021-08-12 | $7.61 | $7.74 | 49,200 |
| 2021-08-11 | $7.56 | $7.69 | 43,500 |
| 2021-08-10 | $7.51 | $7.63 | 41,500 |
| 2021-08-09 | $7.59 | $7.72 | 58,200 |
| 2021-08-06 | $7.66 | $7.79 | 54,700 |
| 2021-08-05 | $7.81 | $7.94 | 122,600 |
| 2021-08-04 | $7.91 | $8.04 | 107,300 |
| 2021-08-03 | $7.85 | $7.98 | 62,000 |
| 2021-08-02 | $7.81 | $7.94 | 47,900 |
| 2021-07-30 | $7.71 | $7.84 | 22,600 |
| 2021-07-29 | $7.71 | $7.84 | 51,400 |
| 2021-07-28 | $7.60 | $7.72 | 45,300 |
| 2021-07-27 | $7.51 | $7.64 | 110,400 |
| 2021-07-26 | $7.51 | $7.63 | 33,500 |
| 2021-07-23 | $7.60 | $7.73 | 43,300 |
| 2021-07-22 | $7.69 | $7.82 | 18,800 |
| 2021-07-21 | $7.70 | $7.83 | 34,200 |
| 2021-07-20 | $7.70 | $7.83 | 45,200 |
| 2021-07-19 | $7.59 | $7.72 | 93,500 |
| 2021-07-16 | $7.65 | $7.78 | 52,700 |
| 2021-07-15 | $8.00 | $8.10 | 66,200 |
| 2021-07-14 | $8.18 | $8.28 | 131,500 |
| 2021-07-13 | $7.63 | $7.72 | 29,700 |
| 2021-07-12 | $7.51 | $7.60 | 55,800 |
| 2021-07-09 | $7.52 | $7.61 | 65,100 |
| 2021-07-08 | $7.30 | $7.39 | 135,500 |
| 2021-07-07 | $7.25 | $7.34 | 50,900 |
| 2021-07-06 | $7.41 | $7.50 | 85,500 |
| 2021-07-02 | $7.00 | $7.09 | 36,000 |
| 2021-07-01 | $7.00 | $7.09 | 26,200 |
| 2021-06-30 | $6.85 | $6.93 | 64,600 |
| 2021-06-29 | $6.85 | $6.93 | 63,800 |
| 2021-06-28 | $7.11 | $7.20 | 177,800 |
| 2021-06-25 | $6.40 | $6.48 | 233,400 |
| 2021-06-24 | $7.26 | $7.35 | 15,600 |
| 2021-06-23 | $7.25 | $7.34 | 21,300 |
| 2021-06-22 | $7.20 | $7.29 | 47,500 |
| 2021-06-21 | $7.35 | $7.44 | 77,300 |
| 2021-06-18 | $7.70 | $7.79 | 49,200 |
| 2021-06-17 | $7.58 | $7.64 | 172,600 |
| 2021-06-16 | $8.15 | $8.22 | 34,700 |
| 2021-06-15 | $8.18 | $8.25 | 31,100 |
| 2021-06-14 | $8.35 | $8.42 | 57,600 |
| 2021-06-11 | $8.36 | $8.43 | 79,400 |
| 2021-06-10 | $8.17 | $8.24 | 110,800 |
| 2021-06-09 | $8.15 | $8.22 | 51,500 |
| 2021-06-08 | $8.17 | $8.24 | 45,600 |
| 2021-06-07 | $8.16 | $8.23 | 76,400 |
| 2021-06-04 | $8.16 | $8.22 | 87,000 |
| 2021-06-03 | $8.15 | $8.22 | 109,500 |
| 2021-06-02 | $8.50 | $8.57 | 179,600 |
| 2021-06-01 | $8.65 | $8.72 | 126,600 |
| 2021-05-28 | $8.45 | $8.52 | 524,300 |
| 2021-05-27 | $7.75 | $7.81 | 58,300 |
| 2021-05-26 | $7.53 | $7.60 | 72,900 |
| 2021-05-25 | $7.55 | $7.61 | 49,100 |
| 2021-05-24 | $7.50 | $7.56 | 115,400 |
| 2021-05-21 | $7.26 | $7.32 | 39,500 |
| 2021-05-20 | $7.16 | $7.22 | 61,600 |
| 2021-05-19 | $7.09 | $7.15 | 127,800 |
| 2021-05-18 | $7.24 | $7.30 | 122,500 |
| 2021-05-17 | $7.55 | $7.61 | 241,800 |
| 2021-05-14 | $7.14 | $7.20 | 165,700 |
| 2021-05-13 | $6.62 | $6.64 | 145,500 |
| 2021-05-12 | $6.30 | $6.32 | 336,600 |
| 2021-05-11 | $5.66 | $5.68 | 75,800 |
| 2021-05-10 | $5.52 | $5.54 | 127,400 |
| 2021-05-07 | $5.53 | $5.55 | 183,000 |
| 2021-05-06 | $5.31 | $5.33 | 172,600 |
| 2021-05-05 | $5.18 | $5.20 | 381,200 |
| 2021-05-04 | $5.08 | $5.10 | 305,300 |
| 2021-05-03 | $5.00 | $5.02 | 152,400 |
| 2021-04-30 | $5.05 | $5.07 | 234,400 |
| 2021-04-29 | $5.04 | $5.06 | 109,500 |
| 2021-04-28 | $5.20 | $5.22 | 147,300 |
| 2021-04-27 | $5.40 | $5.42 | 91,000 |
| 2021-04-26 | $5.43 | $5.45 | 60,800 |
| 2021-04-23 | $5.38 | $5.40 | 98,700 |
| 2021-04-22 | $5.50 | $5.52 | 118,800 |
| 2021-04-21 | $5.66 | $5.68 | 100,100 |
| 2021-04-20 | $5.55 | $5.57 | 93,700 |
| 2021-04-19 | $5.48 | $5.50 | 53,000 |
| 2021-04-16 | $5.48 | $5.50 | 98,800 |
| 2021-04-15 | $5.39 | $5.39 | 73,500 |
| 2021-04-14 | $5.26 | $5.26 | 119,100 |
| 2021-04-13 | $5.19 | $5.19 | 55,100 |
| 2021-04-12 | $5.11 | $5.11 | 70,600 |
| 2021-04-09 | $5.14 | $5.14 | 81,000 |
| 2021-04-08 | $5.22 | $5.22 | 109,400 |
| 2021-04-07 | $5.20 | $5.20 | 159,300 |
| 2021-04-06 | $5.42 | $5.42 | 180,800 |
| 2021-04-05 | $5.23 | $5.23 | 184,800 |
| 2021-04-01 | $4.62 | $4.62 | 48,600 |
| 2021-03-31 | $4.62 | $4.62 | 48,900 |
| 2021-03-30 | $4.61 | $4.61 | 96,200 |
| 2021-03-29 | $4.68 | $4.68 | 77,300 |
| 2021-03-26 | $4.69 | $4.69 | 194,200 |
| 2021-03-25 | $4.54 | $4.54 | 380,100 |
| 2021-03-24 | $4.48 | $4.47 | 60,300 |
| 2021-03-23 | $4.00 | $4.00 | 230,100 |
| 2021-03-22 | $4.46 | $4.46 | 98,300 |
| 2021-03-19 | $4.70 | $4.70 | 610,100 |
| 2021-03-18 | $4.65 | $4.65 | 134,900 |
| 2021-03-17 | $4.70 | $4.70 | 162,500 |
| 2021-03-16 | $4.51 | $4.51 | 69,900 |
| 2021-03-15 | $4.62 | $4.62 | 217,600 |
| 2021-03-12 | $4.70 | $4.70 | 89,000 |
| 2021-03-11 | $4.65 | $4.65 | 99,400 |
| 2021-03-10 | $4.65 | $4.65 | 250,200 |
| 2021-03-09 | $4.60 | $4.60 | 316,600 |
| 2021-03-08 | $4.40 | $4.40 | 487,100 |
| 2021-03-05 | $4.30 | $4.30 | 174,700 |
| 2021-03-04 | $4.06 | $4.06 | 144,800 |
| 2021-03-03 | $4.16 | $4.16 | 206,800 |
| 2021-03-02 | $3.94 | $3.94 | 243,900 |
| 2021-03-01 | $4.02 | $4.02 | 239,300 |
| 2021-02-26 | $3.87 | $3.87 | 445,000 |
| 2021-02-25 | $3.17 | $3.17 | 2,847,100 |
| 2021-02-24 | $2.98 | $2.98 | 1,322,700 |
| 2021-02-23 | $2.85 | $2.85 | 562,500 |
| 2021-02-22 | $3.11 | $3.11 | 957,800 |
| 2021-02-19 | $3.29 | $3.29 | 1,431,100 |