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
- 2011-06-30 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 | $5.09 | $5.76 | 14,100 |
| 2021-12-30 | $5.05 | $5.72 | 20,800 |
| 2021-12-29 | $5.11 | $5.78 | 17,700 |
| 2021-12-28 | $5.05 | $5.72 | 10,600 |
| 2021-12-27 | $5.10 | $5.77 | 25,900 |
| 2021-12-23 | $5.02 | $5.68 | 24,800 |
| 2021-12-22 | $4.95 | $5.60 | 16,400 |
| 2021-12-21 | $4.88 | $5.52 | 10,100 |
| 2021-12-20 | $4.68 | $5.30 | 2,300 |
| 2021-12-17 | $4.82 | $5.46 | 16,600 |
| 2021-12-16 | $4.87 | $5.51 | 13,300 |
| 2021-12-15 | $4.83 | $5.47 | 28,700 |
| 2021-12-14 | $4.83 | $5.47 | 5,900 |
| 2021-12-13 | $4.81 | $5.44 | 7,200 |
| 2021-12-10 | $4.87 | $5.51 | 12,900 |
| 2021-12-09 | $4.87 | $5.51 | 21,900 |
| 2021-12-08 | $4.89 | $5.54 | 14,400 |
| 2021-12-07 | $4.83 | $5.47 | 5,600 |
| 2021-12-06 | $4.72 | $5.34 | 7,200 |
| 2021-12-03 | $4.63 | $5.24 | 9,200 |
| 2021-12-02 | $4.70 | $5.32 | 17,500 |
| 2021-12-01 | $4.86 | $5.50 | 10,900 |
| 2021-11-30 | $4.76 | $5.39 | 39,700 |
| 2021-11-29 | $4.79 | $5.42 | 7,400 |
| 2021-11-26 | $4.75 | $5.38 | 29,400 |
| 2021-11-24 | $5.02 | $5.68 | 4,100 |
| 2021-11-23 | $5.02 | $5.68 | 7,100 |
| 2021-11-22 | $4.97 | $5.63 | 21,300 |
| 2021-11-19 | $5.00 | $5.66 | 219,800 |
| 2021-11-18 | $5.00 | $5.66 | 55,400 |
| 2021-11-17 | $4.99 | $5.65 | 62,700 |
| 2021-11-16 | $4.86 | $5.50 | 59,400 |
| 2021-11-15 | $4.83 | $5.47 | 343,400 |
| 2021-11-12 | $4.91 | $5.56 | 5,100 |
| 2021-11-11 | $4.95 | $5.60 | 24,400 |
| 2021-11-10 | $4.75 | $5.38 | 17,600 |
| 2021-11-09 | $4.82 | $5.46 | 5,300 |
| 2021-11-08 | $4.86 | $5.50 | 14,800 |
| 2021-11-05 | $4.78 | $5.41 | 11,600 |
| 2021-11-04 | $4.75 | $5.38 | 16,600 |
| 2021-11-03 | $4.93 | $5.58 | 12,900 |
| 2021-11-02 | $4.87 | $5.51 | 19,900 |
| 2021-11-01 | $5.02 | $5.68 | 18,500 |
| 2021-10-29 | $5.01 | $5.67 | 8,600 |
| 2021-10-28 | $4.89 | $5.54 | 27,400 |
| 2021-10-27 | $5.00 | $5.66 | 36,300 |
| 2021-10-26 | $5.08 | $5.75 | 17,200 |
| 2021-10-25 | $5.15 | $5.83 | 40,800 |
| 2021-10-22 | $5.09 | $5.76 | 60,900 |
| 2021-10-21 | $5.07 | $5.74 | 132,600 |
| 2021-10-20 | $5.22 | $5.91 | 19,600 |
| 2021-10-19 | $5.23 | $5.92 | 17,400 |
| 2021-10-18 | $5.43 | $6.15 | 85,100 |
| 2021-10-15 | $5.37 | $6.08 | 87,000 |
| 2021-10-14 | $5.27 | $5.97 | 52,200 |
| 2021-10-13 | $5.10 | $5.77 | 87,800 |
| 2021-10-12 | $5.04 | $5.71 | 14,500 |
| 2021-10-11 | $5.00 | $5.66 | 51,300 |
| 2021-10-08 | $4.84 | $5.48 | 6,200 |
| 2021-10-07 | $4.88 | $5.52 | 23,100 |
| 2021-10-06 | $4.92 | $5.57 | 35,400 |
| 2021-10-05 | $4.99 | $5.65 | 47,700 |
| 2021-10-04 | $4.85 | $5.49 | 108,600 |
| 2021-10-01 | $4.78 | $5.41 | 78,800 |
| 2021-09-30 | $4.76 | $5.39 | 28,600 |
| 2021-09-29 | $4.66 | $5.27 | 140,800 |
| 2021-09-28 | $4.62 | $5.23 | 106,200 |
| 2021-09-27 | $4.64 | $5.25 | 126,100 |
| 2021-09-24 | $4.45 | $5.04 | 64,000 |
| 2021-09-23 | $4.51 | $5.11 | 16,700 |
| 2021-09-22 | $4.40 | $4.98 | 80,000 |
| 2021-09-21 | $4.22 | $4.78 | 6,400 |
| 2021-09-20 | $4.32 | $4.89 | 74,400 |
| 2021-09-17 | $4.51 | $5.11 | 16,600 |
| 2021-09-16 | $4.61 | $5.22 | 78,700 |
| 2021-09-15 | $4.65 | $5.26 | 24,500 |
| 2021-09-14 | $4.61 | $5.22 | 40,300 |
| 2021-09-13 | $4.68 | $5.30 | 177,600 |
| 2021-09-10 | $4.65 | $5.26 | 162,200 |
| 2021-09-09 | $4.58 | $5.18 | 51,300 |
| 2021-09-08 | $4.64 | $5.25 | 36,500 |
| 2021-09-07 | $4.68 | $5.30 | 14,200 |
| 2021-09-03 | $4.64 | $5.25 | 16,500 |
| 2021-09-02 | $4.56 | $5.16 | 13,800 |
| 2021-09-01 | $4.56 | $5.05 | 4,500 |
| 2021-08-31 | $4.53 | $5.02 | 12,700 |
| 2021-08-30 | $4.60 | $5.09 | 7,300 |
| 2021-08-27 | $4.50 | $4.98 | 20,500 |
| 2021-08-26 | $4.46 | $4.94 | 7,900 |
| 2021-08-25 | $4.51 | $4.99 | 15,700 |
| 2021-08-24 | $4.46 | $4.94 | 22,300 |
| 2021-08-23 | $4.37 | $4.84 | 54,900 |
| 2021-08-20 | $4.22 | $4.67 | 104,400 |
| 2021-08-19 | $4.20 | $4.65 | 196,400 |
| 2021-08-18 | $4.35 | $4.82 | 5,800 |
| 2021-08-17 | $4.44 | $4.92 | 66,300 |
| 2021-08-16 | $4.54 | $5.03 | 8,100 |
| 2021-08-13 | $4.70 | $5.20 | 2,700 |
| 2021-08-12 | $4.68 | $5.18 | 51,500 |
| 2021-08-11 | $4.75 | $5.26 | 47,700 |
| 2021-08-10 | $4.56 | $5.05 | 902,800 |
| 2021-08-09 | $4.50 | $4.98 | 16,600 |
| 2021-08-06 | $4.53 | $5.02 | 42,300 |
| 2021-08-05 | $4.51 | $4.99 | 13,400 |
| 2021-08-04 | $4.59 | $5.08 | 8,000 |
| 2021-08-03 | $4.61 | $5.10 | 37,100 |
| 2021-08-02 | $4.51 | $4.99 | 130,700 |
| 2021-07-30 | $4.47 | $4.95 | 13,600 |
| 2021-07-29 | $4.56 | $5.05 | 29,900 |
| 2021-07-28 | $4.59 | $5.08 | 9,800 |
| 2021-07-27 | $4.47 | $4.95 | 6,100 |
| 2021-07-26 | $4.50 | $4.98 | 26,700 |
| 2021-07-23 | $4.36 | $4.83 | 15,600 |
| 2021-07-22 | $4.22 | $4.67 | 9,800 |
| 2021-07-21 | $4.29 | $4.75 | 3,800 |
| 2021-07-20 | $4.10 | $4.54 | 4,900 |
| 2021-07-19 | $4.08 | $4.52 | 75,500 |
| 2021-07-16 | $4.21 | $4.66 | 47,500 |
| 2021-07-15 | $4.42 | $4.89 | 27,100 |
| 2021-07-14 | $4.44 | $4.92 | 16,900 |
| 2021-07-13 | $4.38 | $4.85 | 10,700 |
| 2021-07-12 | $4.33 | $4.79 | 7,200 |
| 2021-07-09 | $4.41 | $4.88 | 22,100 |
| 2021-07-08 | $4.25 | $4.71 | 8,400 |
| 2021-07-07 | $4.39 | $4.86 | 14,900 |
| 2021-07-06 | $4.28 | $4.74 | 83,600 |
| 2021-07-02 | $4.36 | $4.83 | 29,600 |
| 2021-07-01 | $4.24 | $4.69 | 20,000 |
| 2021-06-30 | $4.23 | $4.68 | 175,900 |
| 2021-06-29 | $4.33 | $4.79 | 99,400 |
| 2021-06-28 | $4.31 | $4.77 | 26,100 |
| 2021-06-25 | $4.39 | $4.86 | 21,000 |
| 2021-06-24 | $4.39 | $4.86 | 11,900 |
| 2021-06-23 | $4.34 | $4.80 | 36,900 |
| 2021-06-22 | $4.28 | $4.74 | 7,100 |
| 2021-06-21 | $4.22 | $4.67 | 84,600 |
| 2021-06-18 | $4.12 | $4.56 | 80,200 |
| 2021-06-17 | $4.24 | $4.69 | 94,100 |
| 2021-06-16 | $4.41 | $4.88 | 21,400 |
| 2021-06-15 | $4.51 | $4.99 | 11,300 |
| 2021-06-14 | $4.61 | $5.10 | 10,700 |
| 2021-06-11 | $4.65 | $5.15 | 33,900 |
| 2021-06-10 | $4.54 | $5.03 | 96,200 |
| 2021-06-09 | $4.51 | $4.99 | 8,900 |
| 2021-06-08 | $4.60 | $5.09 | 105,800 |
| 2021-06-07 | $4.55 | $5.04 | 12,900 |
| 2021-06-04 | $4.65 | $5.15 | 33,800 |
| 2021-06-03 | $4.63 | $5.13 | 25,600 |
| 2021-06-02 | $4.70 | $5.20 | 15,400 |
| 2021-06-01 | $4.70 | $5.20 | 11,300 |
| 2021-05-28 | $4.60 | $5.09 | 96,500 |
| 2021-05-27 | $4.61 | $5.10 | 164,800 |
| 2021-05-26 | $4.36 | $4.83 | 11,700 |
| 2021-05-25 | $4.31 | $4.77 | 78,000 |
| 2021-05-24 | $4.40 | $4.87 | 234,700 |
| 2021-05-21 | $4.41 | $4.88 | 113,300 |
| 2021-05-20 | $4.43 | $4.90 | 26,100 |
| 2021-05-19 | $4.45 | $4.93 | 40,500 |
| 2021-05-18 | $4.58 | $5.07 | 40,800 |
| 2021-05-17 | $4.60 | $5.09 | 22,400 |
| 2021-05-14 | $4.62 | $5.11 | 39,400 |
| 2021-05-13 | $4.54 | $5.03 | 28,700 |
| 2021-05-12 | $4.70 | $5.20 | 134,900 |
| 2021-05-11 | $4.72 | $5.23 | 126,600 |
| 2021-05-10 | $4.62 | $5.11 | 168,000 |
| 2021-05-07 | $4.51 | $4.99 | 166,600 |
| 2021-05-06 | $4.27 | $4.73 | 35,300 |
| 2021-05-05 | $4.33 | $4.79 | 116,400 |
| 2021-05-04 | $4.15 | $4.59 | 43,000 |
| 2021-05-03 | $4.15 | $4.59 | 13,600 |
| 2021-04-30 | $4.10 | $4.54 | 29,800 |
| 2021-04-29 | $4.19 | $4.64 | 16,900 |
| 2021-04-28 | $4.24 | $4.69 | 50,200 |
| 2021-04-27 | $4.19 | $4.64 | 10,600 |
| 2021-04-26 | $4.28 | $4.74 | 104,700 |
| 2021-04-23 | $4.12 | $4.56 | 15,700 |
| 2021-04-22 | $4.05 | $4.48 | 46,900 |
| 2021-04-21 | $4.16 | $4.54 | 35,000 |
| 2021-04-20 | $4.08 | $4.45 | 33,200 |
| 2021-04-19 | $4.25 | $4.64 | 30,800 |
| 2021-04-16 | $4.18 | $4.56 | 16,200 |
| 2021-04-15 | $4.22 | $4.60 | 149,400 |
| 2021-04-14 | $4.16 | $4.54 | 48,600 |
| 2021-04-13 | $3.93 | $4.29 | 53,400 |
| 2021-04-12 | $3.95 | $4.31 | 30,200 |
| 2021-04-09 | $4.00 | $4.36 | 42,100 |
| 2021-04-08 | $4.01 | $4.38 | 23,800 |
| 2021-04-07 | $4.04 | $4.41 | 12,700 |
| 2021-04-06 | $4.02 | $4.39 | 163,600 |
| 2021-04-05 | $4.16 | $4.54 | 40,300 |
| 2021-04-01 | $3.99 | $4.35 | 27,800 |
| 2021-03-31 | $3.92 | $4.28 | 43,800 |
| 2021-03-30 | $3.92 | $4.28 | 10,000 |
| 2021-03-29 | $3.97 | $4.33 | 48,400 |
| 2021-03-26 | $3.93 | $4.29 | 219,000 |
| 2021-03-25 | $3.70 | $4.04 | 81,700 |
| 2021-03-24 | $3.82 | $4.17 | 24,300 |
| 2021-03-23 | $3.70 | $4.04 | 82,000 |
| 2021-03-22 | $3.90 | $4.26 | 12,000 |
| 2021-03-19 | $3.87 | $4.22 | 22,600 |
| 2021-03-18 | $3.98 | $4.34 | 21,800 |
| 2021-03-17 | $3.99 | $4.35 | 9,500 |
| 2021-03-16 | $3.99 | $4.35 | 13,100 |
| 2021-03-15 | $4.03 | $4.40 | 29,000 |
| 2021-03-12 | $4.03 | $4.40 | 153,100 |
| 2021-03-11 | $4.05 | $4.42 | 30,900 |
| 2021-03-10 | $3.94 | $4.30 | 91,100 |
| 2021-03-09 | $4.00 | $4.36 | 75,700 |
| 2021-03-08 | $3.97 | $4.33 | 241,300 |
| 2021-03-05 | $3.96 | $4.32 | 98,800 |
| 2021-03-04 | $3.91 | $4.27 | 280,500 |
| 2021-03-03 | $4.20 | $4.58 | 24,400 |
| 2021-03-02 | $4.18 | $4.56 | 23,100 |
| 2021-03-01 | $4.17 | $4.55 | 207,900 |
| 2021-02-26 | $4.03 | $4.40 | 300,200 |
| 2021-02-25 | $4.20 | $4.58 | 93,100 |
| 2021-02-24 | $4.32 | $4.71 | 101,100 |
| 2021-02-23 | $4.33 | $4.72 | 201,900 |
| 2021-02-22 | $4.30 | $4.69 | 378,700 |
| 2021-02-19 | $4.18 | $4.56 | 222,800 |
| 2021-02-18 | $4.08 | $4.45 | 45,600 |
| 2021-02-17 | $4.02 | $4.39 | 40,200 |
| 2021-02-16 | $4.02 | $4.39 | 188,800 |
| 2021-02-12 | $3.72 | $4.06 | 24,200 |
| 2021-02-11 | $3.69 | $4.03 | 20,800 |
| 2021-02-10 | $3.71 | $4.05 | 63,300 |
| 2021-02-09 | $3.66 | $3.99 | 29,300 |
| 2021-02-08 | $3.67 | $4.00 | 69,400 |
| 2021-02-05 | $3.59 | $3.92 | 60,500 |
| 2021-02-04 | $3.40 | $3.71 | 37,800 |
| 2021-02-03 | $3.41 | $3.72 | 42,500 |
| 2021-02-02 | $3.37 | $3.68 | 14,300 |
| 2021-02-01 | $3.44 | $3.75 | 119,300 |
| 2021-01-29 | $3.36 | $3.67 | 38,700 |
| 2021-01-28 | $3.41 | $3.72 | 74,000 |
| 2021-01-27 | $3.26 | $3.56 | 104,200 |
| 2021-01-26 | $3.47 | $3.79 | 47,800 |
| 2021-01-25 | $3.60 | $3.93 | 93,900 |
| 2021-01-22 | $3.67 | $4.00 | 139,200 |
| 2021-01-21 | $3.80 | $4.15 | 50,300 |
| 2021-01-20 | $3.85 | $4.20 | 41,800 |
| 2021-01-19 | $3.77 | $4.11 | 81,300 |
| 2021-01-15 | $3.81 | $4.16 | 43,400 |
| 2021-01-14 | $3.92 | $4.28 | 24,700 |
| 2021-01-13 | $3.83 | $4.18 | 39,100 |
| 2021-01-12 | $3.80 | $4.15 | 65,200 |
| 2021-01-11 | $3.66 | $3.99 | 64,200 |
| 2021-01-08 | $3.76 | $4.10 | 161,500 |
| 2021-01-07 | $3.81 | $4.16 | 24,100 |
| 2021-01-06 | $3.77 | $4.11 | 67,600 |
| 2021-01-05 | $3.47 | $3.79 | 71,500 |
| 2021-01-04 | $3.30 | $3.60 | 67,400 |