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
- 2007-05-08 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 | $8.73 | $8.73 | 28,900 |
| 2021-12-30 | $8.40 | $8.40 | 57,400 |
| 2021-12-29 | $8.01 | $8.01 | 66,400 |
| 2021-12-28 | $7.49 | $7.49 | 12,500 |
| 2021-12-27 | $7.63 | $7.63 | 32,500 |
| 2021-12-23 | $6.49 | $6.49 | 13,300 |
| 2021-12-22 | $6.40 | $6.40 | 18,000 |
| 2021-12-21 | $7.25 | $7.25 | 36,400 |
| 2021-12-20 | $6.30 | $6.30 | 48,300 |
| 2021-12-17 | $5.60 | $5.60 | 11,600 |
| 2021-12-16 | $6.10 | $6.10 | 16,500 |
| 2021-12-15 | $6.25 | $6.25 | 16,500 |
| 2021-12-14 | $6.85 | $6.85 | 9,000 |
| 2021-12-13 | $6.19 | $6.19 | 19,100 |
| 2021-12-10 | $7.18 | $7.18 | 22,100 |
| 2021-12-09 | $7.85 | $7.85 | 11,200 |
| 2021-12-08 | $7.37 | $7.37 | 18,200 |
| 2021-12-07 | $7.07 | $7.07 | 21,100 |
| 2021-12-06 | $6.35 | $6.35 | 29,700 |
| 2021-12-03 | $7.64 | $7.64 | 29,300 |
| 2021-12-02 | $7.24 | $7.24 | 12,500 |
| 2021-12-01 | $7.15 | $7.15 | 11,900 |
| 2021-11-30 | $7.01 | $7.01 | 23,800 |
| 2021-11-29 | $7.91 | $7.91 | 22,700 |
| 2021-11-26 | $8.18 | $8.18 | 11,500 |
| 2021-11-24 | $8.20 | $8.20 | 5,900 |
| 2021-11-23 | $8.12 | $8.12 | 10,100 |
| 2021-11-22 | $8.35 | $8.35 | 26,300 |
| 2021-11-19 | $8.25 | $8.25 | 63,300 |
| 2021-11-18 | $8.95 | $8.95 | 27,200 |
| 2021-11-17 | $8.99 | $8.99 | 49,100 |
| 2021-11-16 | $8.32 | $8.32 | 12,400 |
| 2021-11-15 | $8.77 | $8.77 | 37,200 |
| 2021-11-12 | $9.05 | $9.05 | 30,000 |
| 2021-11-11 | $8.83 | $8.83 | 41,900 |
| 2021-11-10 | $9.05 | $9.05 | 30,800 |
| 2021-11-09 | $9.81 | $9.81 | 35,400 |
| 2021-11-08 | $8.60 | $8.60 | 68,200 |
| 2021-11-05 | $9.40 | $9.40 | 100,700 |
| 2021-11-04 | $10.85 | $10.85 | 162,600 |
| 2021-11-03 | $10.32 | $10.32 | 242,800 |
| 2021-11-02 | $9.00 | $9.00 | 189,500 |
| 2021-11-01 | $7.22 | $7.22 | 84,000 |
| 2021-10-29 | $6.56 | $6.56 | 39,700 |
| 2021-10-28 | $6.52 | $6.52 | 144,200 |
| 2021-10-27 | $6.85 | $6.85 | 72,500 |
| 2021-10-26 | $8.34 | $8.34 | 18,300 |
| 2021-10-25 | $8.07 | $8.07 | 75,300 |
| 2021-10-22 | $8.60 | $8.60 | 59,200 |
| 2021-10-21 | $8.80 | $8.80 | 113,400 |
| 2021-10-20 | $9.94 | $9.94 | 62,300 |
| 2021-10-19 | $9.52 | $9.52 | 176,400 |
| 2021-10-18 | $8.00 | $8.00 | 106,900 |
| 2021-10-15 | $8.50 | $8.50 | 165,000 |
| 2021-10-14 | $9.47 | $9.47 | 702,600 |
| 2021-10-13 | $9.72 | $9.72 | 317,400 |
| 2021-10-12 | $7.33 | $7.33 | 80,900 |
| 2021-10-11 | $6.81 | $6.81 | 44,500 |
| 2021-10-08 | $6.39 | $6.39 | 71,200 |
| 2021-10-07 | $6.60 | $6.60 | 60,100 |
| 2021-10-06 | $6.27 | $6.27 | 53,200 |
| 2021-10-05 | $6.50 | $6.50 | 131,500 |
| 2021-10-04 | $5.39 | $5.39 | 143,900 |
| 2021-10-01 | $4.96 | $4.96 | 175,800 |
| 2021-09-30 | $6.29 | $6.29 | 94,000 |
| 2021-09-29 | $5.80 | $5.80 | 156,000 |
| 2021-09-28 | $5.30 | $5.30 | 188,400 |
| 2021-09-27 | $4.47 | $4.47 | 237,300 |
| 2021-09-24 | $4.60 | $4.60 | 263,500 |
| 2021-09-23 | $3.40 | $3.40 | 178,700 |
| 2021-09-22 | $2.85 | $2.85 | 46,800 |
| 2021-09-21 | $2.73 | $2.73 | 43,000 |
| 2021-09-20 | $2.70 | $2.70 | 62,500 |
| 2021-09-17 | $2.45 | $2.45 | 31,500 |
| 2021-09-16 | $2.39 | $2.39 | 5,900 |
| 2021-09-15 | $2.44 | $2.44 | 25,900 |
| 2021-09-14 | $2.49 | $2.49 | 17,700 |
| 2021-09-13 | $2.37 | $2.37 | 1,900 |
| 2021-09-10 | $2.49 | $2.49 | 5,600 |
| 2021-09-09 | $2.64 | $2.64 | 500 |
| 2021-09-08 | $2.55 | $2.55 | 3,200 |
| 2021-09-07 | $2.60 | $2.60 | 6,400 |
| 2021-09-03 | $2.30 | $2.30 | 5,300 |
| 2021-09-02 | $2.40 | $2.40 | 5,000 |
| 2021-09-01 | $2.50 | $2.50 | 7,000 |
| 2021-08-31 | $2.61 | $2.61 | 13,000 |
| 2021-08-30 | $2.60 | $2.60 | 26,300 |
| 2021-08-27 | $2.61 | $2.61 | 2,800 |
| 2021-08-26 | $2.61 | $2.61 | 6,100 |
| 2021-08-25 | $2.78 | $2.78 | 12,800 |
| 2021-08-24 | $2.70 | $2.70 | 1,900 |
| 2021-08-23 | $2.66 | $2.66 | 2,700 |
| 2021-08-20 | $2.61 | $2.61 | 5,300 |
| 2021-08-19 | $2.61 | $2.61 | 18,900 |
| 2021-08-18 | $2.70 | $2.70 | 20,300 |
| 2021-08-17 | $2.79 | $2.79 | 12,200 |
| 2021-08-16 | $2.80 | $2.80 | 1,900 |
| 2021-08-13 | $2.85 | $2.85 | 17,000 |
| 2021-08-12 | $2.88 | $2.88 | 9,900 |
| 2021-08-11 | $2.80 | $2.80 | 12,500 |
| 2021-08-10 | $2.85 | $2.85 | 8,200 |
| 2021-08-09 | $2.85 | $2.85 | 20,700 |
| 2021-08-06 | $2.92 | $2.92 | 24,700 |
| 2021-08-05 | $2.79 | $2.79 | 2,900 |
| 2021-08-04 | $2.95 | $2.95 | 7,800 |
| 2021-08-03 | $2.94 | $2.94 | 49,100 |
| 2021-08-02 | $2.90 | $2.90 | 20,300 |
| 2021-07-30 | $2.98 | $2.98 | 2,000 |
| 2021-07-29 | $2.95 | $2.95 | 24,100 |
| 2021-07-28 | $2.84 | $2.84 | 18,200 |
| 2021-07-27 | $2.94 | $2.94 | 21,800 |
| 2021-07-26 | $2.98 | $2.98 | 34,400 |
| 2021-07-23 | $2.73 | $2.73 | 54,400 |
| 2021-07-22 | $2.43 | $2.43 | 13,600 |
| 2021-07-21 | $2.25 | $2.25 | 18,400 |
| 2021-07-20 | $2.57 | $2.57 | 4,600 |
| 2021-07-19 | $2.73 | $2.73 | 3,000 |
| 2021-07-16 | $2.98 | $2.98 | 6,000 |
| 2021-07-15 | $3.04 | $3.04 | 21,100 |
| 2021-07-14 | $3.00 | $3.00 | 8,900 |
| 2021-07-13 | $2.95 | $2.95 | 3,300 |
| 2021-07-12 | $2.89 | $2.89 | 5,600 |
| 2021-07-09 | $2.85 | $2.85 | 8,600 |
| 2021-07-08 | $2.89 | $2.89 | 700 |
| 2021-07-07 | $2.81 | $2.81 | 3,300 |
| 2021-07-06 | $2.90 | $2.90 | 1,400 |
| 2021-07-02 | $2.88 | $2.88 | 78,400 |
| 2021-07-01 | $2.51 | $2.51 | 7,700 |
| 2021-06-30 | $2.95 | $2.95 | 1,500 |
| 2021-06-29 | $2.80 | $2.80 | 5,400 |
| 2021-06-28 | $2.86 | $2.86 | 3,100 |
| 2021-06-25 | $2.98 | $2.98 | 2,800 |
| 2021-06-24 | $3.00 | $3.00 | 3,000 |
| 2021-06-23 | $3.01 | $3.01 | 6,200 |
| 2021-06-22 | $2.85 | $2.85 | 5,900 |
| 2021-06-21 | $2.93 | $2.93 | 10,600 |
| 2021-06-18 | $3.19 | $3.19 | 5,900 |
| 2021-06-17 | $3.05 | $3.05 | 5,400 |
| 2021-06-16 | $2.90 | $2.90 | 12,000 |
| 2021-06-15 | $2.80 | $2.80 | 13,800 |
| 2021-06-14 | $3.00 | $3.00 | 15,600 |
| 2021-06-11 | $3.23 | $3.23 | 38,400 |
| 2021-06-10 | $3.09 | $3.09 | 15,900 |
| 2021-06-09 | $3.05 | $3.05 | 20,200 |
| 2021-06-08 | $3.03 | $3.03 | 13,100 |
| 2021-06-07 | $2.95 | $2.95 | 17,400 |
| 2021-06-04 | $3.09 | $3.09 | 16,900 |
| 2021-06-03 | $3.03 | $3.03 | 22,100 |
| 2021-06-02 | $3.14 | $3.14 | 12,000 |
| 2021-06-01 | $3.10 | $3.10 | 20,200 |
| 2021-05-28 | $3.24 | $3.24 | 26,200 |
| 2021-05-27 | $3.03 | $3.03 | 15,800 |
| 2021-05-26 | $3.00 | $3.00 | 22,100 |
| 2021-05-25 | $2.72 | $2.72 | 12,100 |
| 2021-05-24 | $2.82 | $2.82 | 40,900 |
| 2021-05-21 | $3.19 | $3.19 | 66,300 |
| 2021-05-20 | $3.48 | $3.48 | 18,200 |
| 2021-05-19 | $3.53 | $3.53 | 43,000 |
| 2021-05-18 | $3.52 | $3.52 | 59,100 |
| 2021-05-17 | $3.37 | $3.37 | 74,200 |
| 2021-05-14 | $3.25 | $3.25 | 67,200 |
| 2021-05-13 | $2.90 | $2.90 | 35,600 |
| 2021-05-12 | $2.69 | $2.69 | 4,200 |
| 2021-05-11 | $2.65 | $2.65 | 11,900 |
| 2021-05-10 | $2.70 | $2.70 | 15,100 |
| 2021-05-07 | $2.68 | $2.68 | 42,900 |
| 2021-05-06 | $2.56 | $2.56 | 21,600 |
| 2021-05-05 | $2.48 | $2.48 | 3,900 |
| 2021-05-04 | $2.60 | $2.60 | 11,300 |
| 2021-05-03 | $2.60 | $2.60 | 17,700 |
| 2021-04-30 | $2.67 | $2.67 | 13,000 |
| 2021-04-29 | $2.64 | $2.64 | 18,000 |
| 2021-04-28 | $2.74 | $2.74 | 1,500 |
| 2021-04-27 | $2.72 | $2.72 | 5,700 |
| 2021-04-26 | $2.66 | $2.66 | 17,100 |
| 2021-04-23 | $2.64 | $2.64 | 45,900 |
| 2021-04-22 | $2.50 | $2.50 | 13,600 |
| 2021-04-21 | $2.43 | $2.43 | 41,000 |
| 2021-04-20 | $2.49 | $2.49 | 3,600 |
| 2021-04-19 | $2.69 | $2.69 | 7,500 |
| 2021-04-16 | $2.62 | $2.62 | 24,100 |
| 2021-04-15 | $2.74 | $2.74 | 5,800 |
| 2021-04-14 | $2.77 | $2.77 | 5,200 |
| 2021-04-13 | $2.87 | $2.87 | 5,200 |
| 2021-04-12 | $2.81 | $2.81 | 7,000 |
| 2021-04-09 | $3.02 | $3.02 | 24,800 |
| 2021-04-08 | $3.18 | $3.18 | 15,700 |
| 2021-04-07 | $3.16 | $3.16 | 20,800 |
| 2021-04-06 | $3.06 | $3.06 | 14,200 |
| 2021-04-05 | $3.09 | $3.09 | 14,000 |
| 2021-04-01 | $3.05 | $3.05 | 25,400 |
| 2021-03-31 | $2.96 | $2.96 | 18,100 |
| 2021-03-30 | $2.95 | $2.95 | 34,800 |
| 2021-03-29 | $2.90 | $2.90 | 39,500 |
| 2021-03-26 | $2.72 | $2.72 | 37,400 |
| 2021-03-25 | $2.55 | $2.55 | 15,400 |
| 2021-03-24 | $2.55 | $2.55 | 13,800 |
| 2021-03-23 | $2.60 | $2.60 | 34,200 |
| 2021-03-22 | $2.69 | $2.69 | 9,400 |
| 2021-03-19 | $2.67 | $2.67 | 6,500 |
| 2021-03-18 | $2.55 | $2.55 | 11,000 |
| 2021-03-17 | $2.76 | $2.76 | 24,000 |
| 2021-03-16 | $2.75 | $2.75 | 23,200 |
| 2021-03-15 | $2.52 | $2.52 | 23,600 |
| 2021-03-12 | $2.69 | $2.69 | 59,000 |
| 2021-03-11 | $2.63 | $2.63 | 35,300 |
| 2021-03-10 | $2.49 | $2.49 | 58,700 |
| 2021-03-09 | $2.14 | $2.14 | 35,900 |
| 2021-03-08 | $2.10 | $2.10 | 18,200 |
| 2021-03-05 | $2.21 | $2.21 | 35,600 |
| 2021-03-04 | $2.21 | $2.21 | 55,900 |
| 2021-03-03 | $2.38 | $2.38 | 52,300 |
| 2021-03-02 | $2.25 | $2.25 | 12,700 |
| 2021-03-01 | $2.23 | $2.23 | 37,500 |
| 2021-02-26 | $2.50 | $2.50 | 78,600 |
| 2021-02-25 | $2.58 | $2.58 | 26,800 |
| 2021-02-24 | $2.65 | $2.65 | 63,300 |
| 2021-02-23 | $2.49 | $2.49 | 67,400 |
| 2021-02-22 | $2.47 | $2.47 | 95,600 |
| 2021-02-19 | $2.27 | $2.27 | 134,800 |
| 2021-02-18 | $1.99 | $1.99 | 52,600 |
| 2021-02-17 | $2.06 | $2.06 | 52,300 |
| 2021-02-16 | $1.94 | $1.94 | 34,000 |
| 2021-02-12 | $1.81 | $1.81 | 10,600 |
| 2021-02-11 | $1.90 | $1.90 | 51,800 |
| 2021-02-10 | $1.93 | $1.93 | 32,900 |
| 2021-02-09 | $1.90 | $1.90 | 62,900 |
| 2021-02-08 | $1.71 | $1.71 | 93,400 |
| 2021-02-05 | $1.58 | $1.58 | 57,100 |
| 2021-02-04 | $1.52 | $1.52 | 25,000 |
| 2021-02-03 | $1.59 | $1.59 | 19,300 |
| 2021-02-02 | $1.58 | $1.58 | 21,800 |
| 2021-02-01 | $1.61 | $1.61 | 55,900 |
| 2021-01-29 | $1.55 | $1.55 | 42,000 |
| 2021-01-28 | $1.62 | $1.62 | 32,600 |
| 2021-01-27 | $1.65 | $1.65 | 62,500 |
| 2021-01-26 | $1.70 | $1.70 | 54,400 |
| 2021-01-25 | $1.74 | $1.74 | 64,300 |
| 2021-01-22 | $1.81 | $1.81 | 54,800 |
| 2021-01-21 | $1.88 | $1.88 | 34,400 |
| 2021-01-20 | $1.78 | $1.78 | 38,400 |
| 2021-01-19 | $1.78 | $1.78 | 41,100 |
| 2021-01-15 | $1.88 | $1.88 | 67,200 |
| 2021-01-14 | $2.04 | $2.04 | 239,600 |
| 2021-01-13 | $1.71 | $1.71 | 36,100 |
| 2021-01-12 | $1.65 | $1.65 | 400,400 |
| 2021-01-11 | $1.53 | $1.53 | 52,900 |
| 2021-01-08 | $1.60 | $1.60 | 30,300 |
| 2021-01-07 | $1.81 | $1.81 | 55,100 |
| 2021-01-06 | $1.67 | $1.67 | 41,500 |
| 2021-01-05 | $1.60 | $1.60 | 21,200 |
| 2021-01-04 | $1.71 | $1.71 | 36,200 |