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
- 2013-06-27 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 | $5.94 | $6.26 | 14,400 |
| 2021-12-30 | $5.96 | $6.28 | 6,600 |
| 2021-12-29 | $5.80 | $6.11 | 8,800 |
| 2021-12-28 | $5.81 | $6.12 | 8,900 |
| 2021-12-27 | $5.89 | $6.21 | 15,000 |
| 2021-12-23 | $5.87 | $6.19 | 54,200 |
| 2021-12-22 | $5.95 | $6.27 | 14,900 |
| 2021-12-21 | $5.84 | $6.16 | 37,600 |
| 2021-12-20 | $5.78 | $6.09 | 27,300 |
| 2021-12-17 | $5.68 | $5.99 | 41,500 |
| 2021-12-16 | $5.85 | $6.17 | 24,000 |
| 2021-12-15 | $5.90 | $6.21 | 20,100 |
| 2021-12-14 | $5.70 | $6.00 | 9,000 |
| 2021-12-13 | $5.43 | $5.72 | 12,400 |
| 2021-12-10 | $5.76 | $6.07 | 9,300 |
| 2021-12-09 | $5.70 | $6.01 | 35,300 |
| 2021-12-08 | $5.90 | $6.15 | 20,000 |
| 2021-12-07 | $5.81 | $6.06 | 14,800 |
| 2021-12-06 | $5.80 | $6.05 | 8,100 |
| 2021-12-03 | $5.86 | $6.11 | 22,500 |
| 2021-12-02 | $5.96 | $6.21 | 18,200 |
| 2021-12-01 | $5.77 | $6.02 | 22,600 |
| 2021-11-30 | $5.77 | $6.02 | 52,000 |
| 2021-11-29 | $5.70 | $5.94 | 8,400 |
| 2021-11-26 | $5.49 | $5.72 | 5,400 |
| 2021-11-24 | $5.71 | $5.95 | 12,000 |
| 2021-11-23 | $5.77 | $6.02 | 9,300 |
| 2021-11-22 | $5.85 | $6.10 | 7,900 |
| 2021-11-19 | $5.95 | $6.20 | 5,600 |
| 2021-11-18 | $6.08 | $6.34 | 7,700 |
| 2021-11-17 | $5.98 | $6.23 | 12,500 |
| 2021-11-16 | $6.10 | $6.36 | 6,700 |
| 2021-11-15 | $6.14 | $6.40 | 4,800 |
| 2021-11-12 | $6.01 | $6.27 | 6,500 |
| 2021-11-11 | $6.10 | $6.36 | 5,200 |
| 2021-11-10 | $6.04 | $6.30 | 8,500 |
| 2021-11-09 | $6.35 | $6.62 | 15,600 |
| 2021-11-08 | $6.38 | $6.65 | 4,000 |
| 2021-11-05 | $6.33 | $6.60 | 11,500 |
| 2021-11-04 | $6.25 | $6.52 | 8,100 |
| 2021-11-03 | $6.46 | $6.74 | 51,500 |
| 2021-11-02 | $6.31 | $6.57 | 12,200 |
| 2021-11-01 | $6.59 | $6.87 | 3,000 |
| 2021-10-29 | $6.28 | $6.55 | 4,300 |
| 2021-10-28 | $6.34 | $6.60 | 10,400 |
| 2021-10-27 | $6.29 | $6.55 | 2,500 |
| 2021-10-26 | $6.41 | $6.68 | 3,400 |
| 2021-10-25 | $6.44 | $6.71 | 1,800 |
| 2021-10-22 | $6.37 | $6.64 | 9,300 |
| 2021-10-21 | $6.54 | $6.82 | 4,400 |
| 2021-10-20 | $6.65 | $6.93 | 4,100 |
| 2021-10-19 | $6.60 | $6.88 | 7,800 |
| 2021-10-18 | $6.36 | $6.63 | 4,300 |
| 2021-10-15 | $6.30 | $6.57 | 7,100 |
| 2021-10-14 | $6.04 | $6.30 | 7,000 |
| 2021-10-13 | $5.98 | $6.23 | 14,200 |
| 2021-10-12 | $5.92 | $6.17 | 1,000 |
| 2021-10-11 | $5.99 | $6.25 | 1,400 |
| 2021-10-08 | $6.10 | $6.35 | 14,100 |
| 2021-10-07 | $6.32 | $6.59 | 2,200 |
| 2021-10-06 | $6.15 | $6.41 | 6,000 |
| 2021-10-05 | $5.97 | $6.22 | 14,300 |
| 2021-10-04 | $5.87 | $6.12 | 2,900 |
| 2021-10-01 | $6.16 | $6.42 | 6,200 |
| 2021-09-30 | $6.01 | $6.26 | 6,100 |
| 2021-09-29 | $5.95 | $6.20 | 15,700 |
| 2021-09-28 | $6.01 | $6.27 | 3,900 |
| 2021-09-27 | $6.30 | $6.57 | 9,500 |
| 2021-09-24 | $6.34 | $6.61 | 21,100 |
| 2021-09-23 | $6.55 | $6.83 | 13,400 |
| 2021-09-22 | $6.73 | $7.02 | 23,000 |
| 2021-09-21 | $6.57 | $6.85 | 13,900 |
| 2021-09-20 | $6.47 | $6.75 | 6,600 |
| 2021-09-17 | $6.61 | $6.89 | 14,500 |
| 2021-09-16 | $6.66 | $6.94 | 4,300 |
| 2021-09-15 | $6.69 | $6.98 | 16,000 |
| 2021-09-14 | $6.85 | $7.14 | 30,300 |
| 2021-09-13 | $6.77 | $7.06 | 5,000 |
| 2021-09-10 | $6.94 | $7.24 | 19,600 |
| 2021-09-09 | $6.86 | $7.15 | 6,700 |
| 2021-09-08 | $6.86 | $7.15 | 10,700 |
| 2021-09-07 | $6.59 | $6.87 | 16,900 |
| 2021-09-03 | $6.81 | $7.10 | 19,000 |
| 2021-09-02 | $6.80 | $7.09 | 16,100 |
| 2021-09-01 | $6.78 | $7.06 | 7,200 |
| 2021-08-31 | $6.61 | $6.89 | 7,900 |
| 2021-08-30 | $6.58 | $6.86 | 4,800 |
| 2021-08-27 | $6.42 | $6.69 | 7,000 |
| 2021-08-26 | $6.38 | $6.65 | 5,200 |
| 2021-08-25 | $6.31 | $6.58 | 9,800 |
| 2021-08-24 | $6.69 | $6.98 | 4,200 |
| 2021-08-23 | $6.26 | $6.53 | 1,500 |
| 2021-08-20 | $6.49 | $6.77 | 40,200 |
| 2021-08-19 | $6.17 | $6.43 | 10,500 |
| 2021-08-18 | $6.51 | $6.79 | 8,200 |
| 2021-08-17 | $6.56 | $6.84 | 6,200 |
| 2021-08-16 | $6.60 | $6.88 | 3,400 |
| 2021-08-13 | $6.45 | $6.72 | 9,200 |
| 2021-08-12 | $6.49 | $6.76 | 6,100 |
| 2021-08-11 | $6.56 | $6.84 | 4,200 |
| 2021-08-10 | $6.71 | $7.00 | 10,600 |
| 2021-08-09 | $6.46 | $6.74 | 23,800 |
| 2021-08-06 | $6.53 | $6.81 | 4,300 |
| 2021-08-05 | $6.62 | $6.90 | 4,200 |
| 2021-08-04 | $6.61 | $6.89 | 7,600 |
| 2021-08-03 | $6.60 | $6.88 | 3,400 |
| 2021-08-02 | $6.60 | $6.88 | 3,400 |
| 2021-07-30 | $6.48 | $6.76 | 1,100 |
| 2021-07-29 | $6.60 | $6.88 | 4,200 |
| 2021-07-28 | $6.35 | $6.62 | 4,000 |
| 2021-07-27 | $6.31 | $6.58 | 4,100 |
| 2021-07-26 | $6.22 | $6.49 | 3,600 |
| 2021-07-23 | $6.52 | $6.79 | 3,000 |
| 2021-07-22 | $6.57 | $6.85 | 1,200 |
| 2021-07-21 | $6.53 | $6.80 | 10,900 |
| 2021-07-20 | $6.50 | $6.78 | 20,400 |
| 2021-07-19 | $6.41 | $6.68 | 10,000 |
| 2021-07-16 | $6.38 | $6.65 | 14,500 |
| 2021-07-15 | $6.24 | $6.51 | 4,600 |
| 2021-07-14 | $6.32 | $6.59 | 27,100 |
| 2021-07-13 | $6.11 | $6.37 | 4,200 |
| 2021-07-12 | $6.49 | $6.76 | 1,900 |
| 2021-07-09 | $6.40 | $6.67 | 5,800 |
| 2021-07-08 | $6.32 | $6.58 | 7,200 |
| 2021-07-07 | $6.36 | $6.63 | 2,300 |
| 2021-07-06 | $6.23 | $6.49 | 8,300 |
| 2021-07-02 | $6.17 | $6.43 | 5,100 |
| 2021-07-01 | $6.25 | $6.52 | 9,000 |
| 2021-06-30 | $6.34 | $6.60 | 7,000 |
| 2021-06-29 | $6.31 | $6.57 | 6,100 |
| 2021-06-28 | $6.14 | $6.40 | 7,600 |
| 2021-06-25 | $6.69 | $6.98 | 14,900 |
| 2021-06-24 | $6.66 | $6.94 | 15,400 |
| 2021-06-23 | $6.79 | $7.08 | 31,500 |
| 2021-06-22 | $6.51 | $6.79 | 26,700 |
| 2021-06-21 | $6.92 | $7.21 | 3,000 |
| 2021-06-18 | $6.98 | $7.28 | 22,500 |
| 2021-06-17 | $6.96 | $7.26 | 7,700 |
| 2021-06-16 | $7.03 | $7.32 | 2,800 |
| 2021-06-15 | $7.01 | $7.31 | 34,100 |
| 2021-06-14 | $6.97 | $7.27 | 9,900 |
| 2021-06-11 | $7.25 | $7.55 | 9,900 |
| 2021-06-10 | $7.54 | $7.86 | 36,300 |
| 2021-06-09 | $7.43 | $7.75 | 3,100 |
| 2021-06-08 | $7.02 | $7.32 | 4,800 |
| 2021-06-07 | $7.15 | $7.45 | 43,900 |
| 2021-06-04 | $6.81 | $7.10 | 57,600 |
| 2021-06-03 | $6.54 | $6.82 | 4,600 |
| 2021-06-02 | $6.52 | $6.80 | 30,600 |
| 2021-06-01 | $6.41 | $6.68 | 10,700 |
| 2021-05-28 | $6.37 | $6.64 | 5,900 |
| 2021-05-27 | $6.06 | $6.31 | 7,300 |
| 2021-05-26 | $5.96 | $6.21 | 2,900 |
| 2021-05-25 | $6.00 | $6.26 | 8,400 |
| 2021-05-24 | $6.00 | $6.26 | 11,700 |
| 2021-05-21 | $5.94 | $6.19 | 7,000 |
| 2021-05-20 | $6.00 | $6.25 | 9,400 |
| 2021-05-19 | $5.93 | $6.18 | 1,900 |
| 2021-05-18 | $5.94 | $6.19 | 4,700 |
| 2021-05-17 | $5.75 | $6.00 | 4,200 |
| 2021-05-14 | $5.75 | $6.00 | 8,100 |
| 2021-05-13 | $5.70 | $5.94 | 9,900 |
| 2021-05-12 | $5.50 | $5.73 | 5,300 |
| 2021-05-11 | $5.62 | $5.86 | 37,600 |
| 2021-05-10 | $5.48 | $5.71 | 5,600 |
| 2021-05-07 | $5.42 | $5.65 | 14,800 |
| 2021-05-06 | $5.23 | $5.45 | 17,200 |
| 2021-05-05 | $5.19 | $5.41 | 4,800 |
| 2021-05-04 | $5.12 | $5.33 | 7,500 |
| 2021-05-03 | $5.37 | $5.60 | 13,000 |
| 2021-04-30 | $5.21 | $5.43 | 7,000 |
| 2021-04-29 | $5.21 | $5.43 | 18,200 |
| 2021-04-28 | $5.29 | $5.52 | 21,000 |
| 2021-04-27 | $5.35 | $5.58 | 8,900 |
| 2021-04-26 | $5.35 | $5.57 | 8,700 |
| 2021-04-23 | $5.21 | $5.43 | 18,100 |
| 2021-04-22 | $5.24 | $5.46 | 7,700 |
| 2021-04-21 | $5.22 | $5.44 | 9,300 |
| 2021-04-20 | $5.38 | $5.61 | 5,900 |
| 2021-04-19 | $5.20 | $5.42 | 6,900 |
| 2021-04-16 | $5.23 | $5.45 | 97,800 |
| 2021-04-15 | $5.30 | $5.53 | 8,300 |
| 2021-04-14 | $5.18 | $5.40 | 11,900 |
| 2021-04-13 | $4.99 | $5.20 | 14,200 |
| 2021-04-12 | $5.00 | $5.21 | 13,500 |
| 2021-04-09 | $5.04 | $5.25 | 19,800 |
| 2021-04-08 | $5.02 | $5.23 | 11,500 |
| 2021-04-07 | $5.00 | $5.21 | 9,100 |
| 2021-04-06 | $5.05 | $5.27 | 6,600 |
| 2021-04-05 | $5.19 | $5.41 | 48,200 |
| 2021-04-01 | $5.11 | $5.33 | 277,100 |
| 2021-03-31 | $5.01 | $5.22 | 2,100 |
| 2021-03-30 | $5.01 | $5.22 | 9,300 |
| 2021-03-29 | $5.06 | $5.28 | 13,100 |
| 2021-03-26 | $4.98 | $5.19 | 5,500 |
| 2021-03-25 | $4.83 | $5.04 | 5,400 |
| 2021-03-24 | $4.79 | $4.99 | 8,200 |
| 2021-03-23 | $5.01 | $5.22 | 25,900 |
| 2021-03-22 | $5.65 | $5.89 | 7,800 |
| 2021-03-19 | $5.61 | $5.85 | 18,800 |
| 2021-03-18 | $5.34 | $5.56 | 15,600 |
| 2021-03-17 | $5.43 | $5.67 | 62,300 |
| 2021-03-16 | $5.25 | $5.47 | 106,900 |
| 2021-03-15 | $5.13 | $5.35 | 16,700 |
| 2021-03-12 | $5.16 | $5.38 | 4,500 |
| 2021-03-11 | $5.09 | $5.30 | 21,900 |
| 2021-03-10 | $5.06 | $5.27 | 11,400 |
| 2021-03-09 | $4.90 | $5.11 | 7,000 |
| 2021-03-08 | $4.68 | $4.88 | 12,700 |
| 2021-03-05 | $4.66 | $4.85 | 19,200 |
| 2021-03-04 | $4.59 | $4.79 | 48,300 |
| 2021-03-03 | $4.70 | $4.90 | 9,500 |
| 2021-03-02 | $4.81 | $5.01 | 16,500 |
| 2021-03-01 | $4.95 | $5.16 | 29,400 |
| 2021-02-26 | $4.70 | $4.90 | 78,000 |
| 2021-02-25 | $4.82 | $5.03 | 26,800 |
| 2021-02-24 | $5.05 | $5.27 | 22,500 |
| 2021-02-23 | $5.20 | $5.42 | 12,400 |
| 2021-02-22 | $4.89 | $5.10 | 18,800 |
| 2021-02-19 | $4.80 | $5.00 | 9,400 |
| 2021-02-18 | $4.95 | $5.16 | 11,900 |
| 2021-02-17 | $4.93 | $5.14 | 7,600 |
| 2021-02-16 | $5.05 | $5.27 | 17,900 |
| 2021-02-12 | $5.13 | $5.34 | 21,400 |
| 2021-02-11 | $5.13 | $5.34 | 16,200 |
| 2021-02-10 | $5.23 | $5.45 | 51,500 |
| 2021-02-09 | $5.65 | $5.89 | 16,600 |
| 2021-02-08 | $5.18 | $5.40 | 22,800 |
| 2021-02-05 | $5.29 | $5.51 | 63,300 |
| 2021-02-04 | $5.19 | $5.41 | 13,500 |
| 2021-02-03 | $5.33 | $5.56 | 23,400 |
| 2021-02-02 | $5.41 | $5.64 | 32,600 |
| 2021-02-01 | $5.00 | $5.22 | 55,700 |
| 2021-01-29 | $5.06 | $5.27 | 42,400 |
| 2021-01-28 | $5.16 | $5.38 | 60,500 |
| 2021-01-27 | $5.15 | $5.37 | 14,700 |
| 2021-01-26 | $4.99 | $5.20 | 18,200 |
| 2021-01-25 | $4.90 | $5.11 | 54,200 |
| 2021-01-22 | $5.13 | $5.35 | 17,000 |
| 2021-01-21 | $5.03 | $5.24 | 15,500 |
| 2021-01-20 | $4.91 | $5.12 | 49,400 |
| 2021-01-19 | $4.93 | $5.13 | 100,000 |
| 2021-01-15 | $4.72 | $4.92 | 89,700 |
| 2021-01-14 | $4.71 | $4.91 | 67,300 |
| 2021-01-13 | $4.63 | $4.83 | 7,400 |
| 2021-01-12 | $4.53 | $4.72 | 29,600 |
| 2021-01-11 | $4.54 | $4.73 | 217,700 |
| 2021-01-08 | $4.42 | $4.61 | 46,800 |
| 2021-01-07 | $4.35 | $4.54 | 20,000 |
| 2021-01-06 | $4.50 | $4.69 | 33,800 |
| 2021-01-05 | $4.39 | $4.58 | 4,300 |
| 2021-01-04 | $4.46 | $4.65 | 87,800 |