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
- 2009-02-13 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 | $5.96 | $8.66 | 14,700 |
| 2021-12-30 | $5.92 | $8.60 | 8,500 |
| 2021-12-29 | $6.00 | $8.72 | 7,300 |
| 2021-12-28 | $6.00 | $8.72 | 300 |
| 2021-12-27 | $5.98 | $8.69 | 18,700 |
| 2021-12-23 | $5.90 | $8.57 | 53,100 |
| 2021-12-22 | $5.79 | $8.41 | 54,600 |
| 2021-12-21 | $5.72 | $8.31 | 13,200 |
| 2021-12-20 | $5.76 | $8.37 | 13,300 |
| 2021-12-17 | $5.87 | $8.53 | 5,900 |
| 2021-12-16 | $5.90 | $8.57 | 4,600 |
| 2021-12-15 | $5.68 | $8.26 | 5,000 |
| 2021-12-14 | $5.52 | $8.02 | 1,000 |
| 2021-12-13 | $5.68 | $8.26 | 1,000 |
| 2021-12-10 | $5.82 | $8.46 | 15,200 |
| 2021-12-09 | $5.77 | $8.39 | 28,300 |
| 2021-12-08 | $5.82 | $8.46 | 300 |
| 2021-12-07 | $5.86 | $8.52 | 8,000 |
| 2021-12-06 | $5.75 | $8.36 | 4,500 |
| 2021-12-03 | $5.57 | $8.10 | 26,400 |
| 2021-12-02 | $5.75 | $8.36 | 8,800 |
| 2021-12-01 | $5.55 | $8.07 | 452,200 |
| 2021-11-30 | $5.57 | $8.10 | 1,300 |
| 2021-11-29 | $5.60 | $8.14 | 3,500 |
| 2021-11-26 | $5.57 | $8.10 | 5,300 |
| 2021-11-24 | $5.82 | $8.46 | 500 |
| 2021-11-23 | $5.82 | $8.46 | 14,500 |
| 2021-11-22 | $5.86 | $8.52 | 5,900 |
| 2021-11-19 | $5.76 | $8.37 | 50,900 |
| 2021-11-18 | $5.89 | $8.56 | 7,400 |
| 2021-11-17 | $5.81 | $8.44 | 10,500 |
| 2021-11-16 | $5.86 | $8.52 | 28,400 |
| 2021-11-15 | $5.83 | $8.47 | 8,000 |
| 2021-11-12 | $5.76 | $8.37 | 36,700 |
| 2021-11-11 | $5.85 | $8.50 | 0 |
| 2021-11-10 | $5.85 | $8.50 | 13,300 |
| 2021-11-09 | $5.70 | $8.28 | 21,600 |
| 2021-11-08 | $5.89 | $8.56 | 33,300 |
| 2021-11-05 | $5.79 | $8.41 | 8,800 |
| 2021-11-04 | $6.00 | $8.72 | 0 |
| 2021-11-03 | $6.00 | $8.72 | 500 |
| 2021-11-02 | $6.00 | $8.72 | 70,800 |
| 2021-11-01 | $6.08 | $8.84 | 402,600 |
| 2021-10-29 | $6.01 | $8.73 | 6,700 |
| 2021-10-28 | $5.95 | $8.65 | 4,600 |
| 2021-10-27 | $6.17 | $8.97 | 31,000 |
| 2021-10-26 | $6.16 | $8.95 | 9,200 |
| 2021-10-25 | $6.09 | $8.85 | 18,900 |
| 2021-10-22 | $5.99 | $8.71 | 44,600 |
| 2021-10-21 | $5.88 | $8.55 | 11,200 |
| 2021-10-20 | $5.89 | $8.56 | 5,100 |
| 2021-10-19 | $5.92 | $8.60 | 0 |
| 2021-10-18 | $5.92 | $8.60 | 1,300 |
| 2021-10-15 | $5.93 | $8.62 | 15,400 |
| 2021-10-14 | $5.86 | $8.52 | 1,900 |
| 2021-10-13 | $5.83 | $8.47 | 23,500 |
| 2021-10-12 | $5.80 | $8.43 | 600 |
| 2021-10-11 | $5.77 | $8.39 | 142,500 |
| 2021-10-08 | $5.46 | $7.94 | 10,900 |
| 2021-10-07 | $5.58 | $8.11 | 8,100 |
| 2021-10-06 | $5.42 | $7.88 | 71,900 |
| 2021-10-05 | $5.38 | $7.82 | 34,200 |
| 2021-10-04 | $5.22 | $7.59 | 3,000 |
| 2021-10-01 | $5.31 | $7.72 | 6,700 |
| 2021-09-30 | $5.27 | $7.66 | 5,400 |
| 2021-09-29 | $5.07 | $7.37 | 3,200 |
| 2021-09-28 | $5.16 | $7.50 | 13,500 |
| 2021-09-27 | $5.31 | $7.72 | 6,100 |
| 2021-09-24 | $5.16 | $7.50 | 2,600 |
| 2021-09-23 | $5.16 | $7.50 | 61,300 |
| 2021-09-22 | $5.16 | $7.50 | 10,700 |
| 2021-09-21 | $4.89 | $7.11 | 6,200 |
| 2021-09-20 | $4.92 | $7.15 | 3,800 |
| 2021-09-17 | $5.21 | $7.57 | 43,600 |
| 2021-09-16 | $5.04 | $7.32 | 1,300 |
| 2021-09-15 | $5.19 | $7.54 | 17,800 |
| 2021-09-14 | $5.04 | $7.32 | 1,500 |
| 2021-09-13 | $5.11 | $7.43 | 18,700 |
| 2021-09-10 | $5.14 | $7.47 | 2,200 |
| 2021-09-09 | $5.19 | $7.54 | 15,600 |
| 2021-09-08 | $5.26 | $7.64 | 600 |
| 2021-09-07 | $5.37 | $7.80 | 0 |
| 2021-09-03 | $5.37 | $7.80 | 1,500 |
| 2021-09-02 | $5.29 | $7.69 | 14,500 |
| 2021-09-01 | $5.26 | $7.64 | 4,300 |
| 2021-08-31 | $5.05 | $7.34 | 700 |
| 2021-08-30 | $5.44 | $7.91 | 2,800 |
| 2021-08-27 | $5.39 | $7.83 | 500 |
| 2021-08-26 | $5.37 | $7.80 | 4,600 |
| 2021-08-25 | $5.25 | $7.63 | 3,900 |
| 2021-08-24 | $5.06 | $7.35 | 11,700 |
| 2021-08-23 | $5.31 | $7.72 | 62,200 |
| 2021-08-20 | $5.39 | $7.83 | 2,000 |
| 2021-08-19 | $5.44 | $7.91 | 32,600 |
| 2021-08-18 | $5.59 | $8.02 | 2,800 |
| 2021-08-17 | $5.31 | $7.62 | 300 |
| 2021-08-16 | $5.57 | $7.99 | 3,400 |
| 2021-08-13 | $5.65 | $8.11 | 1,400 |
| 2021-08-12 | $5.66 | $8.12 | 1,100 |
| 2021-08-11 | $5.63 | $8.08 | 400 |
| 2021-08-10 | $5.62 | $8.07 | 27,300 |
| 2021-08-09 | $5.55 | $7.97 | 5,900 |
| 2021-08-06 | $5.56 | $7.98 | 16,500 |
| 2021-08-05 | $5.31 | $7.62 | 6,300 |
| 2021-08-04 | $5.48 | $7.86 | 9,600 |
| 2021-08-03 | $5.31 | $7.62 | 4,800 |
| 2021-08-02 | $5.47 | $7.85 | 1,900 |
| 2021-07-30 | $5.49 | $7.88 | 5,600 |
| 2021-07-29 | $5.46 | $7.84 | 6,300 |
| 2021-07-28 | $5.28 | $7.58 | 1,000 |
| 2021-07-27 | $5.49 | $7.88 | 10,300 |
| 2021-07-26 | $5.54 | $7.95 | 29,300 |
| 2021-07-23 | $5.51 | $7.91 | 1,400 |
| 2021-07-22 | $5.48 | $7.86 | 3,100 |
| 2021-07-21 | $5.50 | $7.89 | 700 |
| 2021-07-20 | $5.33 | $7.65 | 300 |
| 2021-07-19 | $5.47 | $7.85 | 600 |
| 2021-07-16 | $5.43 | $7.79 | 2,100 |
| 2021-07-15 | $5.60 | $8.04 | 2,700 |
| 2021-07-14 | $5.71 | $8.19 | 500 |
| 2021-07-13 | $5.76 | $8.27 | 7,100 |
| 2021-07-12 | $5.72 | $8.21 | 1,500 |
| 2021-07-09 | $5.70 | $8.18 | 45,900 |
| 2021-07-08 | $5.78 | $8.30 | 0 |
| 2021-07-07 | $5.78 | $8.30 | 10,300 |
| 2021-07-06 | $5.65 | $8.11 | 600 |
| 2021-07-02 | $5.77 | $8.28 | 9,300 |
| 2021-07-01 | $6.00 | $8.61 | 200 |
| 2021-06-30 | $5.58 | $8.01 | 56,800 |
| 2021-06-29 | $5.77 | $8.28 | 2,300 |
| 2021-06-28 | $5.67 | $8.14 | 5,100 |
| 2021-06-25 | $5.87 | $8.42 | 9,900 |
| 2021-06-24 | $5.90 | $8.47 | 7,100 |
| 2021-06-23 | $5.86 | $8.41 | 1,100 |
| 2021-06-22 | $5.86 | $8.41 | 5,100 |
| 2021-06-21 | $5.80 | $8.32 | 8,200 |
| 2021-06-18 | $5.85 | $8.40 | 500 |
| 2021-06-17 | $5.87 | $8.42 | 200 |
| 2021-06-16 | $6.07 | $8.71 | 3,100 |
| 2021-06-15 | $6.03 | $8.65 | 11,700 |
| 2021-06-14 | $6.10 | $8.75 | 10,900 |
| 2021-06-11 | $6.25 | $8.97 | 9,000 |
| 2021-06-10 | $6.15 | $8.83 | 200 |
| 2021-06-09 | $6.17 | $8.85 | 3,300 |
| 2021-06-08 | $6.36 | $9.13 | 44,800 |
| 2021-06-07 | $6.53 | $9.37 | 8,000 |
| 2021-06-04 | $6.12 | $8.78 | 0 |
| 2021-06-03 | $6.12 | $8.78 | 1,600 |
| 2021-06-02 | $6.16 | $8.84 | 2,400 |
| 2021-06-01 | $6.32 | $9.07 | 7,100 |
| 2021-05-28 | $6.50 | $9.33 | 27,200 |
| 2021-05-27 | $6.30 | $9.04 | 37,400 |
| 2021-05-26 | $6.30 | $9.04 | 1,300 |
| 2021-05-25 | $6.20 | $8.90 | 900 |
| 2021-05-24 | $6.26 | $8.98 | 3,500 |
| 2021-05-21 | $6.48 | $9.30 | 10,600 |
| 2021-05-20 | $6.07 | $8.71 | 18,500 |
| 2021-05-19 | $6.10 | $8.75 | 1,200 |
| 2021-05-18 | $6.35 | $9.11 | 13,800 |
| 2021-05-17 | $6.27 | $9.00 | 5,900 |
| 2021-05-14 | $6.26 | $8.98 | 7,900 |
| 2021-05-13 | $6.23 | $8.94 | 46,900 |
| 2021-05-12 | $6.23 | $8.94 | 800 |
| 2021-05-11 | $6.23 | $8.94 | 3,100 |
| 2021-05-10 | $6.16 | $8.84 | 2,100 |
| 2021-05-07 | $6.35 | $9.11 | 3,400 |
| 2021-05-06 | $6.18 | $8.87 | 1,500 |
| 2021-05-05 | $6.06 | $8.70 | 900 |
| 2021-05-04 | $6.15 | $8.83 | 2,300 |
| 2021-05-03 | $6.09 | $8.74 | 5,600 |
| 2021-04-30 | $6.31 | $9.06 | 11,100 |
| 2021-04-29 | $6.36 | $9.13 | 65,600 |
| 2021-04-28 | $6.15 | $8.83 | 4,400 |
| 2021-04-27 | $6.07 | $8.71 | 16,700 |
| 2021-04-26 | $5.81 | $8.34 | 70,100 |
| 2021-04-23 | $5.83 | $8.37 | 5,900 |
| 2021-04-22 | $5.68 | $8.15 | 23,400 |
| 2021-04-21 | $5.83 | $8.37 | 800 |
| 2021-04-20 | $5.82 | $8.35 | 5,400 |
| 2021-04-19 | $5.99 | $8.60 | 4,100 |
| 2021-04-16 | $5.92 | $8.50 | 39,500 |
| 2021-04-15 | $5.83 | $8.37 | 6,400 |
| 2021-04-14 | $5.85 | $8.40 | 3,100 |
| 2021-04-13 | $5.88 | $8.44 | 300 |
| 2021-04-12 | $5.93 | $8.51 | 1,600 |
| 2021-04-09 | $5.92 | $8.50 | 1,100 |
| 2021-04-08 | $6.06 | $8.70 | 4,900 |
| 2021-04-07 | $5.91 | $8.48 | 4,500 |
| 2021-04-06 | $5.84 | $8.38 | 2,500 |
| 2021-04-05 | $5.53 | $7.94 | 500 |
| 2021-04-01 | $5.88 | $8.44 | 300 |
| 2021-03-31 | $5.81 | $8.34 | 5,100 |
| 2021-03-30 | $6.00 | $8.61 | 68,400 |
| 2021-03-29 | $5.67 | $8.14 | 7,800 |
| 2021-03-26 | $5.80 | $8.32 | 4,600 |
| 2021-03-25 | $5.74 | $8.24 | 11,800 |
| 2021-03-24 | $5.85 | $8.40 | 0 |
| 2021-03-23 | $5.85 | $8.40 | 3,000 |
| 2021-03-22 | $6.07 | $8.71 | 800 |
| 2021-03-19 | $5.99 | $8.60 | 4,200 |
| 2021-03-18 | $6.09 | $8.74 | 14,700 |
| 2021-03-17 | $5.84 | $8.38 | 1,800 |
| 2021-03-16 | $5.90 | $8.47 | 100 |
| 2021-03-15 | $5.81 | $8.34 | 20,000 |
| 2021-03-12 | $5.96 | $8.55 | 3,000 |
| 2021-03-11 | $6.00 | $8.61 | 4,200 |
| 2021-03-10 | $6.34 | $8.88 | 0 |
| 2021-03-09 | $6.34 | $8.88 | 0 |
| 2021-03-08 | $6.34 | $8.88 | 42,600 |
| 2021-03-05 | $5.96 | $8.35 | 7,000 |
| 2021-03-04 | $5.89 | $8.25 | 73,100 |
| 2021-03-03 | $5.92 | $8.30 | 7,200 |
| 2021-03-02 | $5.79 | $8.11 | 1,600 |
| 2021-03-01 | $5.88 | $8.24 | 1,000 |
| 2021-02-26 | $5.98 | $8.38 | 700 |
| 2021-02-25 | $6.06 | $8.49 | 4,700 |
| 2021-02-24 | $6.03 | $8.45 | 15,300 |
| 2021-02-23 | $5.91 | $8.28 | 17,500 |
| 2021-02-22 | $5.95 | $8.34 | 11,300 |
| 2021-02-19 | $5.88 | $8.24 | 3,300 |
| 2021-02-18 | $5.85 | $8.20 | 1,200 |
| 2021-02-17 | $5.87 | $8.23 | 39,300 |
| 2021-02-16 | $5.93 | $8.31 | 15,700 |
| 2021-02-12 | $5.47 | $7.66 | 1,600 |
| 2021-02-11 | $5.47 | $7.66 | 1,900 |
| 2021-02-10 | $5.51 | $7.72 | 16,100 |
| 2021-02-09 | $5.41 | $7.58 | 1,500 |
| 2021-02-08 | $5.35 | $7.50 | 15,600 |
| 2021-02-05 | $5.38 | $7.54 | 4,600 |
| 2021-02-04 | $5.27 | $7.38 | 6,700 |
| 2021-02-03 | $5.26 | $7.37 | 5,800 |
| 2021-02-02 | $5.34 | $7.48 | 1,900 |
| 2021-02-01 | $5.46 | $7.65 | 3,400 |
| 2021-01-29 | $5.28 | $7.40 | 1,600 |
| 2021-01-28 | $5.46 | $7.65 | 18,000 |
| 2021-01-27 | $5.49 | $7.69 | 7,900 |
| 2021-01-26 | $5.52 | $7.73 | 2,300 |
| 2021-01-25 | $5.45 | $7.64 | 2,900 |
| 2021-01-22 | $5.54 | $7.76 | 1,400 |
| 2021-01-21 | $5.63 | $7.89 | 600 |
| 2021-01-20 | $5.60 | $7.85 | 9,400 |
| 2021-01-19 | $5.55 | $7.78 | 14,800 |
| 2021-01-15 | $5.38 | $7.54 | 8,800 |
| 2021-01-14 | $5.62 | $7.87 | 9,800 |
| 2021-01-13 | $5.45 | $7.64 | 2,800 |
| 2021-01-12 | $5.61 | $7.86 | 2,800 |
| 2021-01-11 | $5.50 | $7.71 | 9,100 |
| 2021-01-08 | $5.51 | $7.72 | 3,900 |
| 2021-01-07 | $5.76 | $8.07 | 25,100 |
| 2021-01-06 | $5.63 | $7.89 | 17,900 |
| 2021-01-05 | $5.12 | $7.17 | 500 |
| 2021-01-04 | $5.09 | $7.13 | 2,600 |