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
- 2008-06-24 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 | $5.44 | $7.04 | 3,800 |
| 2021-12-30 | $5.29 | $6.84 | 0 |
| 2021-12-29 | $5.29 | $6.84 | 3,300 |
| 2021-12-28 | $5.34 | $6.91 | 0 |
| 2021-12-27 | $5.34 | $6.91 | 0 |
| 2021-12-23 | $5.34 | $6.91 | 800 |
| 2021-12-22 | $5.60 | $7.25 | 5,600 |
| 2021-12-21 | $5.35 | $6.92 | 2,400 |
| 2021-12-20 | $5.48 | $7.09 | 2,800 |
| 2021-12-17 | $5.74 | $7.43 | 3,000 |
| 2021-12-16 | $5.56 | $7.19 | 0 |
| 2021-12-15 | $5.56 | $7.19 | 2,300 |
| 2021-12-14 | $5.47 | $7.08 | 0 |
| 2021-12-13 | $5.47 | $7.08 | 1,400 |
| 2021-12-10 | $5.72 | $7.40 | 0 |
| 2021-12-09 | $5.72 | $7.40 | 200 |
| 2021-12-08 | $5.50 | $7.12 | 0 |
| 2021-12-07 | $5.50 | $7.12 | 1,600 |
| 2021-12-06 | $5.44 | $7.04 | 0 |
| 2021-12-03 | $5.44 | $7.04 | 0 |
| 2021-12-02 | $5.44 | $7.04 | 300 |
| 2021-12-01 | $5.33 | $6.90 | 127,500 |
| 2021-11-30 | $5.33 | $6.90 | 0 |
| 2021-11-29 | $5.33 | $6.90 | 0 |
| 2021-11-26 | $5.33 | $6.90 | 0 |
| 2021-11-24 | $5.33 | $6.90 | 200 |
| 2021-11-23 | $5.62 | $7.27 | 0 |
| 2021-11-22 | $5.62 | $7.27 | 0 |
| 2021-11-19 | $5.62 | $7.27 | 4,700 |
| 2021-11-18 | $5.62 | $7.27 | 0 |
| 2021-11-17 | $5.62 | $7.27 | 0 |
| 2021-11-16 | $5.62 | $7.27 | 0 |
| 2021-11-15 | $5.62 | $7.27 | 0 |
| 2021-11-12 | $5.62 | $7.27 | 0 |
| 2021-11-11 | $5.62 | $7.27 | 1,700 |
| 2021-11-10 | $5.42 | $7.01 | 10,700 |
| 2021-11-09 | $5.79 | $7.49 | 0 |
| 2021-11-08 | $5.79 | $7.49 | 0 |
| 2021-11-05 | $5.79 | $7.49 | 0 |
| 2021-11-04 | $5.79 | $7.49 | 0 |
| 2021-11-03 | $5.79 | $7.49 | 0 |
| 2021-11-02 | $5.79 | $7.49 | 0 |
| 2021-11-01 | $5.79 | $7.49 | 127,500 |
| 2021-10-29 | $5.79 | $7.49 | 0 |
| 2021-10-28 | $5.79 | $7.49 | 0 |
| 2021-10-27 | $5.79 | $7.49 | 0 |
| 2021-10-26 | $5.79 | $7.49 | 0 |
| 2021-10-25 | $5.79 | $7.49 | 0 |
| 2021-10-22 | $5.79 | $7.49 | 0 |
| 2021-10-21 | $5.79 | $7.49 | 0 |
| 2021-10-20 | $5.79 | $7.49 | 0 |
| 2021-10-19 | $5.79 | $7.49 | 0 |
| 2021-10-18 | $5.79 | $7.49 | 36,000 |
| 2021-10-15 | $5.70 | $7.38 | 0 |
| 2021-10-14 | $5.70 | $7.38 | 0 |
| 2021-10-13 | $5.70 | $7.38 | 100 |
| 2021-10-12 | $5.79 | $7.49 | 300 |
| 2021-10-11 | $5.75 | $7.44 | 300 |
| 2021-10-08 | $5.75 | $7.44 | 0 |
| 2021-10-07 | $5.75 | $7.44 | 0 |
| 2021-10-06 | $5.75 | $7.44 | 100 |
| 2021-10-05 | $5.90 | $7.63 | 0 |
| 2021-10-04 | $5.90 | $7.63 | 0 |
| 2021-10-01 | $5.90 | $7.63 | 0 |
| 2021-09-30 | $5.90 | $7.63 | 100 |
| 2021-09-29 | $5.77 | $7.47 | 0 |
| 2021-09-28 | $5.77 | $7.31 | 0 |
| 2021-09-27 | $5.77 | $7.31 | 0 |
| 2021-09-24 | $5.77 | $7.31 | 0 |
| 2021-09-23 | $5.77 | $7.31 | 0 |
| 2021-09-22 | $5.77 | $7.31 | 0 |
| 2021-09-21 | $5.77 | $7.31 | 0 |
| 2021-09-20 | $5.77 | $7.31 | 0 |
| 2021-09-17 | $5.77 | $7.31 | 1,200 |
| 2021-09-16 | $5.77 | $7.31 | 0 |
| 2021-09-15 | $5.77 | $7.31 | 0 |
| 2021-09-14 | $5.77 | $7.31 | 0 |
| 2021-09-13 | $5.77 | $7.31 | 200 |
| 2021-09-10 | $5.87 | $7.44 | 13,000 |
| 2021-09-09 | $5.87 | $7.44 | 400 |
| 2021-09-08 | $5.61 | $7.11 | 15,000 |
| 2021-09-07 | $5.61 | $7.11 | 0 |
| 2021-09-03 | $5.61 | $7.11 | 1,900 |
| 2021-09-02 | $5.24 | $6.64 | 0 |
| 2021-09-01 | $5.24 | $6.64 | 0 |
| 2021-08-31 | $5.24 | $6.64 | 2,700 |
| 2021-08-30 | $5.49 | $6.95 | 0 |
| 2021-08-27 | $5.49 | $6.95 | 0 |
| 2021-08-26 | $5.49 | $6.95 | 0 |
| 2021-08-25 | $5.49 | $6.95 | 0 |
| 2021-08-24 | $5.49 | $6.95 | 0 |
| 2021-08-23 | $5.49 | $6.95 | 0 |
| 2021-08-20 | $5.49 | $6.95 | 0 |
| 2021-08-19 | $5.49 | $6.95 | 0 |
| 2021-08-18 | $5.49 | $6.95 | 0 |
| 2021-08-17 | $5.49 | $6.95 | 0 |
| 2021-08-16 | $5.49 | $6.95 | 1,000 |
| 2021-08-13 | $5.25 | $6.65 | 0 |
| 2021-08-12 | $5.25 | $6.65 | 0 |
| 2021-08-11 | $5.25 | $6.65 | 0 |
| 2021-08-10 | $5.25 | $6.65 | 200 |
| 2021-08-09 | $5.41 | $6.85 | 50,000 |
| 2021-08-06 | $5.19 | $6.57 | 12,200 |
| 2021-08-05 | $5.34 | $6.76 | 0 |
| 2021-08-04 | $5.34 | $6.76 | 0 |
| 2021-08-03 | $5.34 | $6.76 | 0 |
| 2021-08-02 | $5.34 | $6.76 | 0 |
| 2021-07-30 | $5.34 | $6.76 | 0 |
| 2021-07-29 | $5.34 | $6.76 | 0 |
| 2021-07-28 | $5.34 | $6.76 | 0 |
| 2021-07-27 | $5.34 | $6.76 | 5,000 |
| 2021-07-26 | $5.29 | $6.70 | 0 |
| 2021-07-23 | $5.29 | $6.70 | 300 |
| 2021-07-22 | $5.18 | $6.56 | 100 |
| 2021-07-21 | $5.18 | $6.56 | 0 |
| 2021-07-20 | $5.18 | $6.56 | 0 |
| 2021-07-19 | $5.18 | $6.56 | 42,300 |
| 2021-07-16 | $5.39 | $6.83 | 400 |
| 2021-07-15 | $5.32 | $6.74 | 100 |
| 2021-07-14 | $5.32 | $6.74 | 0 |
| 2021-07-13 | $5.32 | $6.74 | 0 |
| 2021-07-12 | $5.32 | $6.74 | 10,300 |
| 2021-07-09 | $5.60 | $7.09 | 77,900 |
| 2021-07-08 | $5.60 | $7.09 | 0 |
| 2021-07-07 | $5.60 | $7.09 | 0 |
| 2021-07-06 | $5.60 | $7.09 | 200 |
| 2021-07-02 | $5.51 | $6.98 | 0 |
| 2021-07-01 | $5.51 | $6.98 | 0 |
| 2021-06-30 | $5.51 | $6.98 | 0 |
| 2021-06-29 | $5.51 | $6.98 | 0 |
| 2021-06-28 | $5.51 | $6.98 | 300 |
| 2021-06-25 | $5.53 | $7.01 | 7,000 |
| 2021-06-24 | $5.53 | $7.01 | 0 |
| 2021-06-23 | $5.53 | $7.01 | 400 |
| 2021-06-22 | $5.39 | $6.83 | 65,000 |
| 2021-06-21 | $5.39 | $6.83 | 2,000 |
| 2021-06-18 | $5.43 | $6.88 | 100 |
| 2021-06-17 | $5.58 | $7.07 | 0 |
| 2021-06-16 | $5.58 | $7.07 | 1,200 |
| 2021-06-15 | $5.53 | $7.01 | 500 |
| 2021-06-14 | $5.69 | $7.21 | 0 |
| 2021-06-11 | $5.69 | $7.21 | 0 |
| 2021-06-10 | $5.69 | $7.21 | 0 |
| 2021-06-09 | $5.69 | $7.21 | 2,000 |
| 2021-06-08 | $5.61 | $7.11 | 0 |
| 2021-06-07 | $5.61 | $7.11 | 7,700 |
| 2021-06-04 | $5.91 | $7.49 | 0 |
| 2021-06-03 | $5.91 | $7.49 | 0 |
| 2021-06-02 | $5.91 | $7.49 | 0 |
| 2021-06-01 | $5.91 | $7.49 | 77,900 |
| 2021-05-28 | $5.91 | $7.49 | 0 |
| 2021-05-27 | $5.91 | $7.49 | 0 |
| 2021-05-26 | $5.91 | $7.49 | 0 |
| 2021-05-25 | $5.91 | $7.49 | 3,200 |
| 2021-05-24 | $5.81 | $7.36 | 0 |
| 2021-05-21 | $5.81 | $7.36 | 0 |
| 2021-05-20 | $5.81 | $7.36 | 1,700 |
| 2021-05-19 | $5.60 | $7.09 | 400 |
| 2021-05-18 | $5.61 | $7.11 | 200 |
| 2021-05-17 | $5.60 | $7.09 | 0 |
| 2021-05-14 | $5.60 | $7.09 | 0 |
| 2021-05-13 | $5.60 | $7.09 | 0 |
| 2021-05-12 | $5.60 | $7.09 | 0 |
| 2021-05-11 | $5.60 | $7.09 | 0 |
| 2021-05-10 | $5.60 | $7.09 | 6,700 |
| 2021-05-07 | $5.49 | $6.95 | 0 |
| 2021-05-06 | $5.49 | $6.95 | 0 |
| 2021-05-05 | $5.49 | $6.95 | 0 |
| 2021-05-04 | $5.49 | $6.95 | 0 |
| 2021-05-03 | $5.49 | $6.95 | 2,000 |
| 2021-04-30 | $5.35 | $6.78 | 185,600 |
| 2021-04-29 | $5.39 | $6.83 | 99,000 |
| 2021-04-28 | $5.39 | $6.83 | 140,100 |
| 2021-04-27 | $5.35 | $6.78 | 50,000 |
| 2021-04-26 | $5.30 | $6.71 | 84,200 |
| 2021-04-23 | $5.35 | $6.78 | 156,100 |
| 2021-04-22 | $5.28 | $6.69 | 200 |
| 2021-04-21 | $5.32 | $6.74 | 30,000 |
| 2021-04-20 | $5.26 | $6.66 | 500 |
| 2021-04-19 | $5.47 | $6.93 | 0 |
| 2021-04-16 | $5.47 | $6.93 | 246,400 |
| 2021-04-15 | $5.32 | $6.74 | 100 |
| 2021-04-14 | $5.26 | $6.66 | 0 |
| 2021-04-13 | $5.26 | $6.66 | 31,500 |
| 2021-04-12 | $5.36 | $6.79 | 700 |
| 2021-04-09 | $5.49 | $6.95 | 0 |
| 2021-04-08 | $5.49 | $6.95 | 0 |
| 2021-04-07 | $5.49 | $6.95 | 0 |
| 2021-04-06 | $5.49 | $6.95 | 18,200 |
| 2021-04-05 | $5.49 | $6.95 | 0 |
| 2021-04-01 | $5.49 | $6.95 | 200 |
| 2021-03-31 | $5.35 | $6.78 | 600 |
| 2021-03-30 | $5.77 | $7.31 | 0 |
| 2021-03-29 | $5.77 | $7.17 | 0 |
| 2021-03-26 | $5.77 | $7.17 | 0 |
| 2021-03-25 | $5.77 | $7.17 | 31,000 |
| 2021-03-24 | $5.42 | $6.73 | 200 |
| 2021-03-23 | $5.97 | $7.41 | 200 |
| 2021-03-22 | $6.05 | $7.51 | 0 |
| 2021-03-19 | $6.05 | $7.51 | 500 |
| 2021-03-18 | $5.90 | $7.33 | 1,100 |
| 2021-03-17 | $5.67 | $7.04 | 0 |
| 2021-03-16 | $5.67 | $7.04 | 800 |
| 2021-03-15 | $5.40 | $6.71 | 0 |
| 2021-03-12 | $5.40 | $6.71 | 0 |
| 2021-03-11 | $5.40 | $6.71 | 100 |
| 2021-03-10 | $5.35 | $6.64 | 30,100 |
| 2021-03-09 | $5.28 | $6.56 | 0 |
| 2021-03-08 | $5.28 | $6.56 | 0 |
| 2021-03-05 | $5.28 | $6.56 | 408,300 |
| 2021-03-04 | $5.35 | $6.64 | 0 |
| 2021-03-03 | $5.35 | $6.64 | 0 |
| 2021-03-02 | $5.35 | $6.64 | 1,300 |
| 2021-03-01 | $5.39 | $6.69 | 1,600 |
| 2021-02-26 | $5.19 | $6.44 | 2,800 |
| 2021-02-25 | $5.39 | $6.69 | 800 |
| 2021-02-24 | $5.47 | $6.79 | 0 |
| 2021-02-23 | $5.47 | $6.79 | 100 |
| 2021-02-22 | $5.47 | $6.79 | 200 |
| 2021-02-19 | $5.24 | $6.51 | 3,400 |
| 2021-02-18 | $5.17 | $6.42 | 1,200 |
| 2021-02-17 | $5.39 | $6.69 | 0 |
| 2021-02-16 | $5.39 | $6.69 | 100 |
| 2021-02-12 | $5.18 | $6.43 | 3,300 |
| 2021-02-11 | $4.80 | $5.96 | 6,300 |
| 2021-02-10 | $5.09 | $6.32 | 10,600 |
| 2021-02-09 | $5.02 | $6.23 | 2,300 |
| 2021-02-08 | $4.82 | $5.99 | 0 |
| 2021-02-05 | $4.82 | $5.99 | 1,600 |
| 2021-02-04 | $4.74 | $5.89 | 200 |
| 2021-02-03 | $4.76 | $5.91 | 50,400 |
| 2021-02-02 | $4.70 | $5.84 | 5,500 |
| 2021-02-01 | $4.63 | $5.75 | 1,300 |
| 2021-01-29 | $4.40 | $5.46 | 5,100 |
| 2021-01-28 | $4.50 | $5.59 | 1,400 |
| 2021-01-27 | $4.75 | $5.90 | 0 |
| 2021-01-26 | $4.75 | $5.90 | 400,800 |
| 2021-01-25 | $4.53 | $5.63 | 5,700 |
| 2021-01-22 | $4.76 | $5.91 | 0 |
| 2021-01-21 | $4.76 | $5.91 | 2,700 |
| 2021-01-20 | $4.61 | $5.72 | 93,800 |
| 2021-01-19 | $4.85 | $6.02 | 8,700 |
| 2021-01-15 | $4.83 | $6.00 | 7,400 |
| 2021-01-14 | $4.96 | $6.16 | 1,600 |
| 2021-01-13 | $4.60 | $5.71 | 0 |
| 2021-01-12 | $4.60 | $5.71 | 15,500 |
| 2021-01-11 | $4.60 | $5.71 | 7,600 |
| 2021-01-08 | $4.69 | $5.82 | 2,000 |
| 2021-01-07 | $4.76 | $5.91 | 4,300 |
| 2021-01-06 | $4.39 | $5.45 | 1,200 |
| 2021-01-05 | $4.36 | $5.41 | 1,300 |
| 2021-01-04 | $4.47 | $5.55 | 15,100 |