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
- 2006-12-11 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 | $6.45 | $6.45 | 349,900 |
| 2021-12-30 | $6.21 | $6.21 | 208,600 |
| 2021-12-29 | $6.13 | $6.13 | 409,100 |
| 2021-12-28 | $6.16 | $6.16 | 595,500 |
| 2021-12-27 | $6.57 | $6.57 | 553,000 |
| 2021-12-23 | $6.59 | $6.59 | 356,900 |
| 2021-12-22 | $6.58 | $6.58 | 762,200 |
| 2021-12-21 | $6.30 | $6.30 | 1,087,400 |
| 2021-12-20 | $5.70 | $5.70 | 805,800 |
| 2021-12-17 | $5.55 | $5.55 | 558,400 |
| 2021-12-16 | $5.20 | $5.20 | 255,900 |
| 2021-12-15 | $5.17 | $5.17 | 392,800 |
| 2021-12-14 | $5.14 | $5.14 | 657,600 |
| 2021-12-13 | $5.41 | $5.41 | 451,000 |
| 2021-12-10 | $5.53 | $5.53 | 230,400 |
| 2021-12-09 | $5.69 | $5.69 | 1,453,100 |
| 2021-12-08 | $5.03 | $5.03 | 947,100 |
| 2021-12-07 | $5.59 | $5.59 | 798,600 |
| 2021-12-06 | $5.60 | $5.60 | 3,980,200 |
| 2021-12-03 | $6.71 | $6.71 | 741,000 |
| 2021-12-02 | $6.92 | $6.92 | 1,164,800 |
| 2021-12-01 | $7.03 | $7.03 | 448,500 |
| 2021-11-30 | $7.09 | $7.09 | 441,700 |
| 2021-11-29 | $7.11 | $7.11 | 501,000 |
| 2021-11-26 | $7.20 | $7.20 | 232,700 |
| 2021-11-24 | $7.29 | $7.29 | 254,900 |
| 2021-11-23 | $7.24 | $7.24 | 565,000 |
| 2021-11-22 | $7.40 | $7.40 | 400,300 |
| 2021-11-19 | $7.52 | $7.52 | 471,000 |
| 2021-11-18 | $7.30 | $7.30 | 477,600 |
| 2021-11-17 | $7.08 | $7.08 | 399,300 |
| 2021-11-16 | $7.32 | $7.32 | 508,700 |
| 2021-11-15 | $7.03 | $7.03 | 440,800 |
| 2021-11-12 | $6.94 | $6.94 | 639,900 |
| 2021-11-11 | $6.84 | $6.84 | 413,600 |
| 2021-11-10 | $6.84 | $6.84 | 1,554,300 |
| 2021-11-09 | $6.77 | $6.77 | 2,421,900 |
| 2021-11-08 | $7.89 | $7.89 | 1,608,500 |
| 2021-11-05 | $7.16 | $7.16 | 470,300 |
| 2021-11-04 | $7.13 | $7.13 | 471,100 |
| 2021-11-03 | $6.91 | $6.91 | 705,700 |
| 2021-11-02 | $7.08 | $7.08 | 1,955,800 |
| 2021-11-01 | $7.94 | $7.94 | 1,161,700 |
| 2021-10-29 | $7.90 | $7.90 | 546,100 |
| 2021-10-28 | $7.49 | $7.49 | 469,700 |
| 2021-10-27 | $7.36 | $7.36 | 598,800 |
| 2021-10-26 | $7.65 | $7.65 | 1,255,500 |
| 2021-10-25 | $7.50 | $7.50 | 3,113,300 |
| 2021-10-22 | $6.27 | $6.27 | 878,400 |
| 2021-10-21 | $6.49 | $6.49 | 396,200 |
| 2021-10-20 | $6.17 | $6.17 | 213,300 |
| 2021-10-19 | $6.19 | $6.19 | 782,400 |
| 2021-10-18 | $6.36 | $6.36 | 921,600 |
| 2021-10-15 | $5.91 | $5.91 | 534,800 |
| 2021-10-14 | $5.55 | $5.55 | 223,100 |
| 2021-10-13 | $5.54 | $5.54 | 244,900 |
| 2021-10-12 | $5.55 | $5.55 | 466,600 |
| 2021-10-11 | $5.70 | $5.70 | 203,200 |
| 2021-10-08 | $5.71 | $5.71 | 221,100 |
| 2021-10-07 | $5.73 | $5.73 | 258,400 |
| 2021-10-06 | $5.72 | $5.72 | 185,000 |
| 2021-10-05 | $5.69 | $5.69 | 467,200 |
| 2021-10-04 | $5.86 | $5.86 | 578,800 |
| 2021-10-01 | $5.84 | $5.84 | 362,700 |
| 2021-09-30 | $5.61 | $5.61 | 227,400 |
| 2021-09-29 | $5.75 | $5.75 | 495,800 |
| 2021-09-28 | $5.54 | $5.54 | 891,700 |
| 2021-09-27 | $5.95 | $5.95 | 456,400 |
| 2021-09-24 | $6.25 | $6.25 | 611,900 |
| 2021-09-23 | $6.14 | $6.14 | 1,058,000 |
| 2021-09-22 | $5.68 | $5.68 | 824,400 |
| 2021-09-21 | $5.09 | $5.09 | 592,400 |
| 2021-09-20 | $4.82 | $4.82 | 556,800 |
| 2021-09-17 | $5.00 | $5.00 | 547,400 |
| 2021-09-16 | $4.96 | $4.96 | 441,300 |
| 2021-09-15 | $4.83 | $4.83 | 840,000 |
| 2021-09-14 | $4.75 | $4.75 | 1,423,300 |
| 2021-09-13 | $5.02 | $5.02 | 1,311,100 |
| 2021-09-10 | $5.24 | $5.24 | 4,838,000 |
| 2021-09-09 | $4.82 | $4.82 | 3,425,400 |
| 2021-09-08 | $5.56 | $5.56 | 1,428,600 |
| 2021-09-07 | $6.02 | $6.02 | 760,700 |
| 2021-09-03 | $6.27 | $6.27 | 386,100 |
| 2021-09-02 | $6.43 | $6.43 | 416,500 |
| 2021-09-01 | $6.42 | $6.42 | 288,100 |
| 2021-08-31 | $6.43 | $6.43 | 274,500 |
| 2021-08-30 | $6.60 | $6.60 | 1,270,800 |
| 2021-08-27 | $6.26 | $6.26 | 650,500 |
| 2021-08-26 | $6.49 | $6.49 | 530,200 |
| 2021-08-25 | $6.50 | $6.50 | 879,400 |
| 2021-08-24 | $6.76 | $6.76 | 1,048,800 |
| 2021-08-23 | $7.09 | $7.09 | 805,700 |
| 2021-08-20 | $7.24 | $7.24 | 742,600 |
| 2021-08-19 | $6.90 | $6.90 | 2,620,700 |
| 2021-08-18 | $7.16 | $7.16 | 1,529,100 |
| 2021-08-17 | $6.26 | $6.26 | 753,900 |
| 2021-08-16 | $6.34 | $6.34 | 811,600 |
| 2021-08-13 | $6.73 | $6.73 | 467,500 |
| 2021-08-12 | $6.76 | $6.76 | 1,062,100 |
| 2021-08-11 | $6.99 | $6.99 | 944,400 |
| 2021-08-10 | $6.45 | $6.45 | 2,484,000 |
| 2021-08-09 | $5.70 | $5.70 | 7,202,900 |
| 2021-08-06 | $7.04 | $7.04 | 1,738,400 |
| 2021-08-05 | $7.77 | $7.77 | 1,537,000 |
| 2021-08-04 | $8.14 | $8.14 | 1,014,100 |
| 2021-08-03 | $8.22 | $8.22 | 2,527,000 |
| 2021-08-02 | $8.60 | $8.60 | 1,512,700 |
| 2021-07-30 | $8.37 | $8.37 | 901,300 |
| 2021-07-29 | $8.37 | $8.37 | 895,400 |
| 2021-07-28 | $8.21 | $8.21 | 1,325,600 |
| 2021-07-27 | $7.93 | $7.93 | 2,164,100 |
| 2021-07-26 | $8.31 | $8.31 | 2,476,200 |
| 2021-07-23 | $7.92 | $7.92 | 12,096,700 |
| 2021-07-22 | $9.39 | $9.39 | 3,772,500 |
| 2021-07-21 | $9.75 | $9.75 | 4,544,900 |
| 2021-07-20 | $8.83 | $8.83 | 7,806,300 |
| 2021-07-19 | $8.11 | $8.11 | 3,083,200 |
| 2021-07-16 | $7.55 | $7.55 | 2,911,900 |
| 2021-07-15 | $7.30 | $7.30 | 2,812,300 |
| 2021-07-14 | $6.71 | $6.71 | 2,411,300 |
| 2021-07-13 | $6.94 | $6.94 | 4,697,000 |
| 2021-07-12 | $6.84 | $6.84 | 4,963,900 |
| 2021-07-09 | $5.98 | $5.98 | 3,539,800 |
| 2021-07-08 | $5.77 | $5.77 | 3,377,600 |
| 2021-07-07 | $5.38 | $5.38 | 4,169,500 |
| 2021-07-06 | $4.97 | $4.97 | 8,346,400 |
| 2021-07-02 | $4.78 | $4.78 | 5,698,400 |
| 2021-07-01 | $3.90 | $3.90 | 3,813,800 |
| 2021-06-30 | $3.80 | $3.80 | 4,394,500 |
| 2021-06-29 | $3.26 | $3.26 | 1,637,500 |
| 2021-06-28 | $2.94 | $2.94 | 4,634,200 |
| 2021-06-25 | $2.59 | $2.59 | 1,075,400 |
| 2021-06-24 | $2.15 | $2.15 | 590,900 |
| 2021-06-23 | $2.15 | $2.15 | 274,200 |
| 2021-06-22 | $2.11 | $2.11 | 344,200 |
| 2021-06-21 | $2.12 | $2.12 | 372,800 |
| 2021-06-18 | $2.14 | $2.14 | 450,100 |
| 2021-06-17 | $2.12 | $2.12 | 395,200 |
| 2021-06-16 | $2.16 | $2.16 | 359,700 |
| 2021-06-15 | $2.15 | $2.15 | 296,200 |
| 2021-06-14 | $2.17 | $2.17 | 310,000 |
| 2021-06-11 | $2.19 | $2.19 | 318,100 |
| 2021-06-10 | $2.17 | $2.17 | 339,600 |
| 2021-06-09 | $2.11 | $2.11 | 586,100 |
| 2021-06-08 | $2.12 | $2.12 | 332,800 |
| 2021-06-07 | $2.07 | $2.07 | 334,500 |
| 2021-06-04 | $2.06 | $2.06 | 307,300 |
| 2021-06-03 | $1.98 | $1.98 | 593,000 |
| 2021-06-02 | $2.06 | $2.06 | 558,200 |
| 2021-06-01 | $2.05 | $2.05 | 386,900 |
| 2021-05-28 | $2.10 | $2.10 | 392,700 |
| 2021-05-27 | $2.12 | $2.12 | 352,400 |
| 2021-05-26 | $2.09 | $2.09 | 590,700 |
| 2021-05-25 | $2.15 | $2.15 | 293,800 |
| 2021-05-24 | $2.11 | $2.11 | 377,500 |
| 2021-05-21 | $2.19 | $2.19 | 382,700 |
| 2021-05-20 | $2.20 | $2.20 | 474,200 |
| 2021-05-19 | $2.15 | $2.15 | 486,100 |
| 2021-05-18 | $2.26 | $2.26 | 1,091,100 |
| 2021-05-17 | $1.93 | $1.93 | 513,700 |
| 2021-05-14 | $1.98 | $1.98 | 738,200 |
| 2021-05-13 | $1.99 | $1.99 | 822,400 |
| 2021-05-12 | $1.92 | $1.92 | 1,917,300 |
| 2021-05-11 | $2.19 | $2.19 | 720,200 |
| 2021-05-10 | $2.20 | $2.20 | 582,600 |
| 2021-05-07 | $2.17 | $2.17 | 393,700 |
| 2021-05-06 | $2.16 | $2.16 | 490,500 |
| 2021-05-05 | $2.17 | $2.17 | 242,900 |
| 2021-05-04 | $2.17 | $2.17 | 572,500 |
| 2021-05-03 | $2.18 | $2.18 | 615,500 |
| 2021-04-30 | $2.19 | $2.19 | 503,000 |
| 2021-04-29 | $2.18 | $2.18 | 716,700 |
| 2021-04-28 | $2.20 | $2.20 | 389,300 |
| 2021-04-27 | $2.24 | $2.24 | 461,700 |
| 2021-04-26 | $2.23 | $2.23 | 598,700 |
| 2021-04-23 | $2.22 | $2.22 | 513,700 |
| 2021-04-22 | $2.25 | $2.25 | 520,900 |
| 2021-04-21 | $2.27 | $2.27 | 462,000 |
| 2021-04-20 | $2.23 | $2.23 | 648,700 |
| 2021-04-19 | $2.22 | $2.22 | 699,500 |
| 2021-04-16 | $2.15 | $2.15 | 634,500 |
| 2021-04-15 | $2.17 | $2.17 | 472,600 |
| 2021-04-14 | $2.20 | $2.20 | 572,900 |
| 2021-04-13 | $2.22 | $2.22 | 640,400 |
| 2021-04-12 | $2.25 | $2.25 | 1,249,800 |
| 2021-04-09 | $2.20 | $2.20 | 1,963,500 |
| 2021-04-08 | $2.02 | $2.02 | 4,529,200 |
| 2021-04-07 | $2.55 | $2.55 | 7,109,700 |
| 2021-04-06 | $2.97 | $2.97 | 12,688,200 |
| 2021-04-05 | $1.70 | $1.70 | 446,000 |
| 2021-04-01 | $1.67 | $1.67 | 1,003,300 |
| 2021-03-31 | $1.74 | $1.74 | 676,600 |
| 2021-03-30 | $1.75 | $1.75 | 627,900 |
| 2021-03-29 | $1.80 | $1.80 | 584,200 |
| 2021-03-26 | $1.85 | $1.85 | 617,700 |
| 2021-03-25 | $1.85 | $1.85 | 817,700 |
| 2021-03-24 | $1.80 | $1.80 | 1,251,200 |
| 2021-03-23 | $1.89 | $1.89 | 378,000 |
| 2021-03-22 | $1.92 | $1.92 | 444,200 |
| 2021-03-19 | $1.91 | $1.91 | 483,800 |
| 2021-03-18 | $1.86 | $1.86 | 1,150,400 |
| 2021-03-17 | $1.98 | $1.98 | 713,800 |
| 2021-03-16 | $1.92 | $1.92 | 1,428,800 |
| 2021-03-15 | $1.79 | $1.79 | 2,419,400 |
| 2021-03-12 | $1.80 | $1.80 | 1,195,500 |
| 2021-03-11 | $1.86 | $1.86 | 1,168,700 |
| 2021-03-10 | $1.88 | $1.88 | 2,111,500 |
| 2021-03-09 | $1.66 | $1.66 | 3,152,900 |
| 2021-03-08 | $1.82 | $1.82 | 2,148,800 |
| 2021-03-05 | $1.88 | $1.88 | 5,477,900 |
| 2021-03-04 | $2.21 | $2.21 | 11,669,900 |
| 2021-03-03 | $2.35 | $2.35 | 10,132,400 |
| 2021-03-02 | $1.50 | $1.50 | 2,809,900 |
| 2021-03-01 | $1.22 | $1.22 | 2,099,300 |
| 2021-02-26 | $1.18 | $1.18 | 1,241,000 |
| 2021-02-25 | $1.00 | $1.00 | 1,956,800 |
| 2021-02-24 | $1.09 | $1.09 | 1,844,200 |
| 2021-02-23 | $1.16 | $1.16 | 1,858,500 |
| 2021-02-22 | $1.28 | $1.28 | 1,338,400 |
| 2021-02-19 | $1.24 | $1.24 | 1,690,900 |
| 2021-02-18 | $1.24 | $1.24 | 3,095,400 |
| 2021-02-17 | $1.20 | $1.20 | 3,398,100 |
| 2021-02-16 | $1.08 | $1.08 | 3,710,000 |
| 2021-02-12 | $0.90 | $0.90 | 662,500 |
| 2021-02-11 | $0.86 | $0.86 | 1,214,800 |
| 2021-02-10 | $0.90 | $0.90 | 2,229,700 |
| 2021-02-09 | $0.96 | $0.96 | 2,033,600 |
| 2021-02-08 | $0.99 | $0.99 | 4,514,000 |
| 2021-02-05 | $0.83 | $0.83 | 1,410,000 |
| 2021-02-04 | $0.80 | $0.80 | 1,445,300 |
| 2021-02-03 | $0.85 | $0.85 | 1,028,600 |
| 2021-02-02 | $0.83 | $0.83 | 1,042,400 |
| 2021-02-01 | $0.77 | $0.77 | 821,000 |
| 2021-01-29 | $0.75 | $0.75 | 625,700 |
| 2021-01-28 | $0.78 | $0.78 | 716,400 |
| 2021-01-27 | $0.76 | $0.76 | 739,000 |
| 2021-01-26 | $0.77 | $0.77 | 655,600 |
| 2021-01-25 | $0.77 | $0.77 | 622,300 |
| 2021-01-22 | $0.77 | $0.77 | 486,600 |
| 2021-01-21 | $0.76 | $0.76 | 358,400 |
| 2021-01-20 | $0.77 | $0.77 | 661,200 |
| 2021-01-19 | $0.73 | $0.73 | 1,103,700 |
| 2021-01-15 | $0.69 | $0.69 | 647,900 |
| 2021-01-14 | $0.69 | $0.69 | 899,100 |
| 2021-01-13 | $0.72 | $0.72 | 1,348,600 |
| 2021-01-12 | $0.77 | $0.77 | 3,451,600 |
| 2021-01-11 | $0.88 | $0.88 | 2,908,400 |
| 2021-01-08 | $0.78 | $0.78 | 2,228,400 |
| 2021-01-07 | $0.69 | $0.69 | 510,300 |
| 2021-01-06 | $0.65 | $0.65 | 429,700 |
| 2021-01-05 | $0.69 | $0.69 | 748,600 |
| 2021-01-04 | $0.67 | $0.67 | 1,324,200 |