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
- 2010-10-15 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 | $5.00 | $6.56 | 10,800 |
| 2021-12-30 | $5.02 | $6.51 | 20,200 |
| 2021-12-29 | $4.97 | $6.45 | 9,600 |
| 2021-12-28 | $5.12 | $6.64 | 10,100 |
| 2021-12-27 | $5.04 | $6.54 | 26,400 |
| 2021-12-23 | $4.96 | $6.44 | 10,600 |
| 2021-12-22 | $5.00 | $6.49 | 7,900 |
| 2021-12-21 | $5.00 | $6.49 | 11,300 |
| 2021-12-20 | $5.02 | $6.51 | 32,000 |
| 2021-12-17 | $5.13 | $6.66 | 21,700 |
| 2021-12-16 | $5.12 | $6.64 | 9,200 |
| 2021-12-15 | $5.11 | $6.63 | 8,600 |
| 2021-12-14 | $5.12 | $6.64 | 11,700 |
| 2021-12-13 | $5.15 | $6.68 | 18,400 |
| 2021-12-10 | $5.22 | $6.77 | 12,900 |
| 2021-12-09 | $5.14 | $6.67 | 42,200 |
| 2021-12-08 | $5.18 | $6.72 | 6,700 |
| 2021-12-07 | $5.05 | $6.55 | 41,800 |
| 2021-12-06 | $4.98 | $6.46 | 12,500 |
| 2021-12-03 | $5.01 | $6.50 | 21,200 |
| 2021-12-02 | $4.80 | $6.23 | 37,100 |
| 2021-12-01 | $4.77 | $6.19 | 16,200 |
| 2021-11-30 | $4.78 | $6.20 | 23,600 |
| 2021-11-29 | $4.81 | $6.24 | 7,300 |
| 2021-11-26 | $4.97 | $6.45 | 12,300 |
| 2021-11-24 | $5.03 | $6.53 | 9,300 |
| 2021-11-23 | $5.04 | $6.54 | 21,200 |
| 2021-11-22 | $5.12 | $6.64 | 16,700 |
| 2021-11-19 | $5.12 | $6.64 | 8,500 |
| 2021-11-18 | $5.18 | $6.72 | 9,400 |
| 2021-11-17 | $5.22 | $6.77 | 3,100 |
| 2021-11-16 | $5.26 | $6.82 | 6,100 |
| 2021-11-15 | $5.25 | $6.81 | 3,200 |
| 2021-11-12 | $5.31 | $6.89 | 2,600 |
| 2021-11-11 | $5.32 | $6.90 | 24,300 |
| 2021-11-10 | $5.27 | $6.84 | 4,600 |
| 2021-11-09 | $5.35 | $6.94 | 44,900 |
| 2021-11-08 | $5.20 | $6.75 | 6,200 |
| 2021-11-05 | $5.24 | $6.80 | 2,500 |
| 2021-11-04 | $5.13 | $6.66 | 7,600 |
| 2021-11-03 | $5.26 | $6.82 | 5,400 |
| 2021-11-02 | $4.83 | $6.27 | 4,500 |
| 2021-11-01 | $5.05 | $6.55 | 2,900 |
| 2021-10-29 | $4.93 | $6.40 | 15,800 |
| 2021-10-28 | $4.94 | $6.41 | 28,000 |
| 2021-10-27 | $5.14 | $6.67 | 2,400 |
| 2021-10-26 | $5.04 | $6.54 | 12,400 |
| 2021-10-25 | $5.18 | $6.72 | 6,100 |
| 2021-10-22 | $4.98 | $6.46 | 13,100 |
| 2021-10-21 | $5.01 | $6.50 | 14,500 |
| 2021-10-20 | $5.29 | $6.86 | 3,400 |
| 2021-10-19 | $5.26 | $6.82 | 13,600 |
| 2021-10-18 | $5.56 | $7.21 | 5,700 |
| 2021-10-15 | $5.48 | $7.11 | 3,900 |
| 2021-10-14 | $5.25 | $6.81 | 3,100 |
| 2021-10-13 | $5.43 | $7.05 | 6,600 |
| 2021-10-12 | $5.40 | $7.01 | 4,300 |
| 2021-10-11 | $5.37 | $6.97 | 3,900 |
| 2021-10-08 | $5.35 | $6.94 | 9,900 |
| 2021-10-07 | $5.33 | $6.92 | 7,900 |
| 2021-10-06 | $5.39 | $6.99 | 9,600 |
| 2021-10-05 | $5.56 | $7.21 | 18,000 |
| 2021-10-04 | $5.63 | $7.30 | 17,400 |
| 2021-10-01 | $5.95 | $7.72 | 2,200 |
| 2021-09-30 | $5.94 | $7.63 | 2,000 |
| 2021-09-29 | $5.62 | $7.22 | 2,900 |
| 2021-09-28 | $5.90 | $7.58 | 3,400 |
| 2021-09-27 | $6.01 | $7.72 | 1,600 |
| 2021-09-24 | $6.05 | $7.77 | 5,100 |
| 2021-09-23 | $6.00 | $7.71 | 48,800 |
| 2021-09-22 | $6.27 | $8.06 | 10,200 |
| 2021-09-21 | $6.22 | $7.99 | 13,800 |
| 2021-09-20 | $6.21 | $7.98 | 1,100 |
| 2021-09-17 | $6.27 | $8.06 | 18,100 |
| 2021-09-16 | $6.37 | $8.18 | 3,800 |
| 2021-09-15 | $6.49 | $8.34 | 17,400 |
| 2021-09-14 | $6.73 | $8.65 | 44,100 |
| 2021-09-13 | $6.68 | $8.58 | 1,400 |
| 2021-09-10 | $6.62 | $8.51 | 40,800 |
| 2021-09-09 | $6.44 | $8.27 | 1,800 |
| 2021-09-08 | $6.38 | $8.20 | 4,100 |
| 2021-09-07 | $6.61 | $8.49 | 1,800 |
| 2021-09-03 | $6.55 | $8.42 | 3,000 |
| 2021-09-02 | $6.56 | $8.43 | 13,700 |
| 2021-09-01 | $6.73 | $8.65 | 4,900 |
| 2021-08-31 | $6.81 | $8.75 | 16,700 |
| 2021-08-30 | $6.58 | $8.45 | 5,900 |
| 2021-08-27 | $6.59 | $8.47 | 7,400 |
| 2021-08-26 | $6.59 | $8.47 | 12,900 |
| 2021-08-25 | $6.62 | $8.51 | 2,400 |
| 2021-08-24 | $6.65 | $8.54 | 245,400 |
| 2021-08-23 | $6.57 | $8.44 | 6,100 |
| 2021-08-20 | $6.47 | $8.31 | 700 |
| 2021-08-19 | $6.49 | $8.34 | 1,300 |
| 2021-08-18 | $6.36 | $8.17 | 10,600 |
| 2021-08-17 | $6.47 | $8.31 | 2,100 |
| 2021-08-16 | $6.71 | $8.62 | 12,700 |
| 2021-08-13 | $6.92 | $8.89 | 24,600 |
| 2021-08-12 | $6.86 | $8.81 | 7,800 |
| 2021-08-11 | $6.95 | $8.93 | 44,200 |
| 2021-08-10 | $6.97 | $8.95 | 300 |
| 2021-08-09 | $6.94 | $8.92 | 2,000 |
| 2021-08-06 | $6.94 | $8.92 | 300 |
| 2021-08-05 | $7.03 | $9.03 | 800 |
| 2021-08-04 | $7.05 | $9.06 | 500 |
| 2021-08-03 | $7.02 | $9.02 | 2,500 |
| 2021-08-02 | $7.25 | $9.31 | 1,700 |
| 2021-07-30 | $6.90 | $8.87 | 2,500 |
| 2021-07-29 | $7.18 | $9.22 | 4,700 |
| 2021-07-28 | $6.94 | $8.92 | 900 |
| 2021-07-27 | $6.83 | $8.78 | 1,300 |
| 2021-07-26 | $7.03 | $9.03 | 3,000 |
| 2021-07-23 | $6.84 | $8.79 | 10,600 |
| 2021-07-22 | $6.60 | $8.40 | 42,600 |
| 2021-07-21 | $6.63 | $8.44 | 3,300 |
| 2021-07-20 | $6.57 | $8.36 | 16,800 |
| 2021-07-19 | $6.67 | $8.49 | 1,500 |
| 2021-07-16 | $6.90 | $8.78 | 4,600 |
| 2021-07-15 | $6.82 | $8.68 | 3,200 |
| 2021-07-14 | $6.89 | $8.77 | 2,800 |
| 2021-07-13 | $7.05 | $8.97 | 40,100 |
| 2021-07-12 | $6.58 | $8.38 | 1,800 |
| 2021-07-09 | $6.23 | $7.93 | 1,400 |
| 2021-07-08 | $6.44 | $8.20 | 3,600 |
| 2021-07-07 | $6.56 | $8.35 | 2,100 |
| 2021-07-06 | $6.47 | $8.24 | 10,400 |
| 2021-07-02 | $6.68 | $8.50 | 11,600 |
| 2021-07-01 | $6.71 | $8.54 | 2,000 |
| 2021-06-30 | $6.86 | $8.73 | 5,800 |
| 2021-06-29 | $6.98 | $8.88 | 2,700 |
| 2021-06-28 | $7.18 | $9.14 | 11,300 |
| 2021-06-25 | $7.14 | $9.09 | 3,900 |
| 2021-06-24 | $7.27 | $9.25 | 4,700 |
| 2021-06-23 | $6.97 | $8.87 | 2,600 |
| 2021-06-22 | $7.32 | $9.32 | 20,300 |
| 2021-06-21 | $7.27 | $9.25 | 5,000 |
| 2021-06-18 | $7.11 | $9.05 | 132,300 |
| 2021-06-17 | $7.16 | $9.11 | 1,500 |
| 2021-06-16 | $7.14 | $9.09 | 3,900 |
| 2021-06-15 | $6.99 | $8.90 | 6,600 |
| 2021-06-14 | $6.91 | $8.80 | 6,700 |
| 2021-06-11 | $6.73 | $8.57 | 5,300 |
| 2021-06-10 | $7.04 | $8.96 | 3,600 |
| 2021-06-09 | $6.95 | $8.85 | 12,200 |
| 2021-06-08 | $7.11 | $9.05 | 15,600 |
| 2021-06-07 | $7.49 | $9.53 | 16,100 |
| 2021-06-04 | $7.06 | $8.99 | 4,100 |
| 2021-06-03 | $6.97 | $8.87 | 4,300 |
| 2021-06-02 | $7.32 | $9.32 | 26,800 |
| 2021-06-01 | $7.15 | $9.10 | 8,300 |
| 2021-05-28 | $6.91 | $8.80 | 4,600 |
| 2021-05-27 | $6.79 | $8.64 | 3,500 |
| 2021-05-26 | $6.63 | $8.44 | 1,900 |
| 2021-05-25 | $6.63 | $8.44 | 3,500 |
| 2021-05-24 | $6.69 | $8.52 | 9,100 |
| 2021-05-21 | $6.65 | $8.46 | 2,100 |
| 2021-05-20 | $6.65 | $8.46 | 5,100 |
| 2021-05-19 | $6.58 | $8.38 | 4,700 |
| 2021-05-18 | $6.64 | $8.45 | 9,100 |
| 2021-05-17 | $6.51 | $8.29 | 1,300 |
| 2021-05-14 | $6.40 | $8.15 | 2,300 |
| 2021-05-13 | $6.34 | $8.07 | 3,100 |
| 2021-05-12 | $6.29 | $8.01 | 17,300 |
| 2021-05-11 | $6.65 | $8.46 | 3,900 |
| 2021-05-10 | $6.49 | $8.26 | 1,500 |
| 2021-05-07 | $6.54 | $8.32 | 1,500 |
| 2021-05-06 | $6.56 | $8.35 | 8,600 |
| 2021-05-05 | $6.40 | $8.15 | 1,600 |
| 2021-05-04 | $6.24 | $7.94 | 8,900 |
| 2021-05-03 | $6.31 | $8.03 | 2,200 |
| 2021-04-30 | $6.29 | $8.01 | 7,600 |
| 2021-04-29 | $6.57 | $8.36 | 4,900 |
| 2021-04-28 | $6.43 | $8.18 | 5,500 |
| 2021-04-27 | $6.33 | $8.06 | 2,100 |
| 2021-04-26 | $6.50 | $8.27 | 1,500 |
| 2021-04-23 | $6.46 | $8.22 | 11,400 |
| 2021-04-22 | $6.37 | $8.11 | 18,800 |
| 2021-04-21 | $6.14 | $7.82 | 1,100 |
| 2021-04-20 | $6.24 | $7.94 | 11,200 |
| 2021-04-19 | $6.31 | $8.03 | 10,900 |
| 2021-04-16 | $6.27 | $7.98 | 24,400 |
| 2021-04-15 | $6.18 | $7.87 | 17,300 |
| 2021-04-14 | $6.07 | $7.73 | 2,900 |
| 2021-04-13 | $6.29 | $8.01 | 10,700 |
| 2021-04-12 | $6.13 | $7.80 | 11,500 |
| 2021-04-09 | $5.90 | $7.51 | 6,000 |
| 2021-04-08 | $6.07 | $7.73 | 5,400 |
| 2021-04-07 | $5.82 | $7.41 | 6,000 |
| 2021-04-06 | $5.80 | $7.38 | 3,400 |
| 2021-04-05 | $5.80 | $7.38 | 25,900 |
| 2021-04-01 | $5.61 | $7.14 | 5,900 |
| 2021-03-31 | $5.61 | $7.07 | 600 |
| 2021-03-30 | $5.61 | $7.07 | 5,600 |
| 2021-03-29 | $5.56 | $7.01 | 1,800 |
| 2021-03-26 | $5.62 | $7.08 | 6,900 |
| 2021-03-25 | $5.71 | $7.20 | 22,000 |
| 2021-03-24 | $5.63 | $7.10 | 11,000 |
| 2021-03-23 | $5.89 | $7.42 | 2,800 |
| 2021-03-22 | $6.00 | $7.56 | 53,500 |
| 2021-03-19 | $5.99 | $7.55 | 11,500 |
| 2021-03-18 | $5.70 | $7.18 | 11,600 |
| 2021-03-17 | $5.73 | $7.22 | 9,200 |
| 2021-03-16 | $5.62 | $7.08 | 21,400 |
| 2021-03-15 | $5.65 | $7.12 | 11,300 |
| 2021-03-12 | $5.62 | $7.08 | 3,000 |
| 2021-03-11 | $5.75 | $7.25 | 20,100 |
| 2021-03-10 | $5.55 | $7.00 | 11,000 |
| 2021-03-09 | $5.39 | $6.79 | 2,100 |
| 2021-03-08 | $5.41 | $6.82 | 2,900 |
| 2021-03-05 | $5.60 | $7.06 | 13,000 |
| 2021-03-04 | $5.50 | $6.93 | 29,900 |
| 2021-03-03 | $5.47 | $6.89 | 24,100 |
| 2021-03-02 | $5.46 | $6.88 | 26,400 |
| 2021-03-01 | $5.64 | $7.11 | 16,600 |
| 2021-02-26 | $5.78 | $7.29 | 28,500 |
| 2021-02-25 | $6.22 | $7.84 | 19,300 |
| 2021-02-24 | $6.22 | $7.84 | 21,000 |
| 2021-02-23 | $6.23 | $7.85 | 12,200 |
| 2021-02-22 | $6.16 | $7.76 | 16,100 |
| 2021-02-19 | $6.33 | $7.98 | 29,700 |
| 2021-02-18 | $6.35 | $8.00 | 12,800 |
| 2021-02-17 | $6.45 | $8.13 | 10,400 |
| 2021-02-16 | $6.30 | $7.94 | 5,800 |
| 2021-02-12 | $6.27 | $7.90 | 22,300 |
| 2021-02-11 | $6.27 | $7.90 | 14,300 |
| 2021-02-10 | $6.13 | $7.73 | 27,200 |
| 2021-02-09 | $6.19 | $7.80 | 41,900 |
| 2021-02-08 | $6.16 | $7.76 | 8,300 |
| 2021-02-05 | $6.16 | $7.76 | 14,300 |
| 2021-02-04 | $5.92 | $7.46 | 12,400 |
| 2021-02-03 | $6.19 | $7.80 | 6,300 |
| 2021-02-02 | $6.22 | $7.84 | 19,300 |
| 2021-02-01 | $6.01 | $7.58 | 10,500 |
| 2021-01-29 | $5.95 | $7.50 | 9,800 |
| 2021-01-28 | $6.48 | $8.17 | 9,000 |
| 2021-01-27 | $6.30 | $7.94 | 30,000 |
| 2021-01-26 | $6.44 | $8.12 | 4,200 |
| 2021-01-25 | $6.61 | $8.33 | 14,500 |
| 2021-01-22 | $6.38 | $8.04 | 14,600 |
| 2021-01-21 | $6.46 | $8.14 | 21,600 |
| 2021-01-20 | $6.71 | $8.46 | 1,800 |
| 2021-01-19 | $6.65 | $8.38 | 44,200 |
| 2021-01-15 | $6.97 | $8.79 | 29,400 |
| 2021-01-14 | $6.82 | $8.60 | 18,100 |
| 2021-01-13 | $6.50 | $8.19 | 2,300 |
| 2021-01-12 | $6.59 | $8.31 | 42,500 |
| 2021-01-11 | $6.33 | $7.98 | 41,900 |
| 2021-01-08 | $6.61 | $8.33 | 4,600 |
| 2021-01-07 | $6.39 | $8.05 | 16,700 |
| 2021-01-06 | $6.35 | $8.00 | 3,800 |
| 2021-01-05 | $6.53 | $8.23 | 4,100 |
| 2021-01-04 | $6.37 | $8.03 | 47,500 |