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
- 2021-01-08 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 | $6.75 | $6.75 | 142,500 |
| 2021-12-30 | $6.73 | $6.73 | 313,200 |
| 2021-12-29 | $6.55 | $6.55 | 252,100 |
| 2021-12-28 | $6.38 | $6.38 | 218,000 |
| 2021-12-27 | $6.36 | $6.36 | 356,200 |
| 2021-12-23 | $6.12 | $6.12 | 259,000 |
| 2021-12-22 | $6.09 | $6.09 | 221,900 |
| 2021-12-21 | $6.12 | $6.12 | 563,100 |
| 2021-12-20 | $6.21 | $6.21 | 337,500 |
| 2021-12-17 | $6.34 | $6.34 | 466,000 |
| 2021-12-16 | $6.65 | $6.65 | 505,700 |
| 2021-12-15 | $6.26 | $6.26 | 487,700 |
| 2021-12-14 | $6.48 | $6.48 | 293,900 |
| 2021-12-13 | $6.44 | $6.44 | 706,500 |
| 2021-12-10 | $6.83 | $6.83 | 419,700 |
| 2021-12-09 | $6.97 | $6.97 | 607,800 |
| 2021-12-08 | $6.65 | $6.65 | 371,900 |
| 2021-12-07 | $6.52 | $6.52 | 918,300 |
| 2021-12-06 | $5.81 | $5.81 | 1,472,600 |
| 2021-12-03 | $6.09 | $6.09 | 3,867,700 |
| 2021-12-02 | $8.62 | $8.62 | 471,600 |
| 2021-12-01 | $8.56 | $8.56 | 980,800 |
| 2021-11-30 | $8.40 | $8.40 | 1,060,800 |
| 2021-11-29 | $8.05 | $8.05 | 828,700 |
| 2021-11-26 | $7.42 | $7.42 | 342,200 |
| 2021-11-24 | $7.02 | $7.02 | 223,900 |
| 2021-11-23 | $6.86 | $6.86 | 387,600 |
| 2021-11-22 | $7.01 | $7.01 | 401,900 |
| 2021-11-19 | $7.17 | $7.16 | 291,600 |
| 2021-11-18 | $7.35 | $7.35 | 433,400 |
| 2021-11-17 | $7.20 | $7.20 | 475,900 |
| 2021-11-16 | $6.84 | $6.84 | 375,300 |
| 2021-11-15 | $6.72 | $6.72 | 269,000 |
| 2021-11-12 | $6.83 | $6.83 | 286,800 |
| 2021-11-11 | $6.82 | $6.82 | 418,500 |
| 2021-11-10 | $6.17 | $6.17 | 1,047,000 |
| 2021-11-09 | $7.12 | $7.12 | 882,500 |
| 2021-11-08 | $6.81 | $6.80 | 872,600 |
| 2021-11-05 | $6.45 | $6.45 | 884,500 |
| 2021-11-04 | $6.45 | $6.45 | 465,600 |
| 2021-11-03 | $6.27 | $6.27 | 310,800 |
| 2021-11-02 | $6.03 | $6.03 | 503,700 |
| 2021-11-01 | $5.86 | $5.86 | 542,100 |
| 2021-10-29 | $5.60 | $5.60 | 703,400 |
| 2021-10-28 | $5.17 | $5.17 | 292,400 |
| 2021-10-27 | $4.94 | $4.94 | 280,000 |
| 2021-10-26 | $5.11 | $5.11 | 588,900 |
| 2021-10-25 | $4.81 | $4.81 | 326,100 |
| 2021-10-22 | $4.57 | $4.57 | 285,100 |
| 2021-10-21 | $4.31 | $4.31 | 180,000 |
| 2021-10-20 | $4.43 | $4.43 | 252,800 |
| 2021-10-19 | $4.35 | $4.35 | 258,300 |
| 2021-10-18 | $3.98 | $3.97 | 353,300 |
| 2021-10-15 | $4.00 | $4.00 | 250,800 |
| 2021-10-14 | $4.06 | $4.06 | 316,400 |
| 2021-10-13 | $3.83 | $3.83 | 260,700 |
| 2021-10-12 | $3.63 | $3.63 | 408,800 |
| 2021-10-11 | $3.85 | $3.85 | 166,200 |
| 2021-10-08 | $3.88 | $3.87 | 254,100 |
| 2021-10-07 | $4.01 | $4.01 | 785,800 |
| 2021-10-06 | $3.47 | $3.47 | 1,288,800 |
| 2021-10-05 | $3.86 | $3.86 | 1,032,200 |
| 2021-10-04 | $3.95 | $3.95 | 1,551,500 |
| 2021-10-01 | $4.83 | $4.83 | 332,600 |
| 2021-09-30 | $4.90 | $4.90 | 403,200 |
| 2021-09-29 | $5.04 | $5.04 | 533,100 |
| 2021-09-28 | $4.82 | $4.82 | 367,400 |
| 2021-09-27 | $4.89 | $4.89 | 393,400 |
| 2021-09-24 | $4.96 | $4.96 | 565,000 |
| 2021-09-23 | $4.82 | $4.82 | 591,100 |
| 2021-09-22 | $4.38 | $4.38 | 291,500 |
| 2021-09-21 | $4.33 | $4.33 | 316,100 |
| 2021-09-20 | $4.25 | $4.25 | 703,400 |
| 2021-09-17 | $4.34 | $4.34 | 519,500 |
| 2021-09-16 | $4.09 | $4.09 | 392,000 |
| 2021-09-15 | $4.17 | $4.17 | 586,900 |
| 2021-09-14 | $3.95 | $3.95 | 1,132,700 |
| 2021-09-13 | $4.24 | $4.24 | 896,700 |
| 2021-09-10 | $4.46 | $4.46 | 1,069,100 |
| 2021-09-09 | $4.33 | $4.33 | 1,204,400 |
| 2021-09-08 | $4.11 | $4.11 | 1,218,800 |
| 2021-09-07 | $3.77 | $3.77 | 739,600 |
| 2021-09-03 | $3.73 | $3.72 | 330,200 |
| 2021-09-02 | $3.76 | $3.76 | 686,500 |
| 2021-09-01 | $3.60 | $3.60 | 684,800 |
| 2021-08-31 | $3.37 | $3.37 | 481,100 |
| 2021-08-30 | $3.55 | $3.55 | 904,900 |
| 2021-08-27 | $3.06 | $3.06 | 188,300 |
| 2021-08-26 | $3.03 | $3.03 | 275,900 |
| 2021-08-25 | $3.11 | $3.11 | 896,000 |
| 2021-08-24 | $2.88 | $2.88 | 213,200 |
| 2021-08-23 | $2.88 | $2.88 | 445,000 |
| 2021-08-20 | $2.58 | $2.58 | 469,900 |
| 2021-08-19 | $2.75 | $2.75 | 159,700 |
| 2021-08-18 | $2.78 | $2.78 | 558,300 |
| 2021-08-17 | $2.60 | $2.60 | 846,900 |
| 2021-08-16 | $2.76 | $2.76 | 934,100 |
| 2021-08-13 | $3.02 | $3.02 | 679,300 |
| 2021-08-12 | $3.05 | $3.05 | 903,300 |
| 2021-08-11 | $3.04 | $3.04 | 1,877,800 |
| 2021-08-10 | $2.63 | $2.63 | 2,017,800 |
| 2021-08-09 | $2.26 | $2.26 | 0 |
| 2021-08-06 | $2.26 | $2.26 | 793,100 |
| 2021-08-05 | $2.16 | $2.16 | 610,700 |
| 2021-08-04 | $2.13 | $2.13 | 329,800 |
| 2021-08-03 | $2.19 | $2.19 | 649,700 |
| 2021-08-02 | $2.16 | $2.16 | 811,500 |
| 2021-07-30 | $1.96 | $1.96 | 960,400 |
| 2021-07-29 | $2.03 | $2.03 | 507,900 |
| 2021-07-28 | $1.91 | $1.90 | 214,900 |
| 2021-07-27 | $1.94 | $1.94 | 120,300 |
| 2021-07-26 | $1.91 | $1.91 | 290,800 |
| 2021-07-23 | $1.98 | $1.98 | 116,300 |
| 2021-07-22 | $1.96 | $1.96 | 160,000 |
| 2021-07-21 | $1.97 | $1.97 | 189,400 |
| 2021-07-20 | $1.98 | $1.98 | 284,400 |
| 2021-07-19 | $1.94 | $1.94 | 1,101,200 |
| 2021-07-16 | $2.15 | $2.15 | 834,600 |
| 2021-07-15 | $2.15 | $2.15 | 1,189,800 |
| 2021-07-14 | $2.01 | $2.01 | 722,300 |
| 2021-07-13 | $2.01 | $2.01 | 1,212,500 |
| 2021-07-12 | $1.75 | $1.75 | 378,300 |
| 2021-07-09 | $1.75 | $1.75 | 197,700 |
| 2021-07-08 | $1.77 | $1.77 | 580,000 |
| 2021-07-07 | $1.75 | $1.75 | 111,500 |
| 2021-07-06 | $1.74 | $1.74 | 106,200 |
| 2021-07-02 | $1.82 | $1.82 | 165,700 |
| 2021-07-01 | $1.78 | $1.78 | 300,300 |
| 2021-06-30 | $1.69 | $1.69 | 250,000 |
| 2021-06-29 | $1.77 | $1.77 | 599,000 |
| 2021-06-28 | $1.73 | $1.73 | 225,000 |
| 2021-06-25 | $1.80 | $1.80 | 151,200 |
| 2021-06-24 | $1.79 | $1.79 | 258,700 |
| 2021-06-23 | $1.70 | $1.70 | 246,600 |
| 2021-06-22 | $1.61 | $1.61 | 284,100 |
| 2021-06-21 | $1.61 | $1.61 | 266,300 |
| 2021-06-18 | $1.68 | $1.68 | 121,200 |
| 2021-06-17 | $1.68 | $1.68 | 230,100 |
| 2021-06-16 | $1.68 | $1.68 | 256,400 |
| 2021-06-15 | $1.71 | $1.71 | 260,600 |
| 2021-06-14 | $1.75 | $1.75 | 185,200 |
| 2021-06-11 | $1.78 | $1.78 | 272,300 |
| 2021-06-10 | $1.73 | $1.73 | 127,000 |
| 2021-06-09 | $1.74 | $1.74 | 76,900 |
| 2021-06-08 | $1.76 | $1.76 | 131,100 |
| 2021-06-07 | $1.78 | $1.78 | 438,200 |
| 2021-06-04 | $1.84 | $1.84 | 164,300 |
| 2021-06-03 | $1.84 | $1.84 | 310,800 |
| 2021-06-02 | $1.80 | $1.80 | 174,400 |
| 2021-06-01 | $1.79 | $1.79 | 226,300 |
| 2021-05-28 | $1.82 | $1.82 | 267,900 |
| 2021-05-27 | $1.71 | $1.71 | 417,700 |
| 2021-05-26 | $1.74 | $1.73 | 195,700 |
| 2021-05-25 | $1.69 | $1.69 | 146,300 |
| 2021-05-24 | $1.68 | $1.68 | 206,000 |
| 2021-05-21 | $1.61 | $1.61 | 139,700 |
| 2021-05-20 | $1.68 | $1.68 | 219,400 |
| 2021-05-19 | $1.53 | $1.53 | 146,800 |
| 2021-05-18 | $1.57 | $1.57 | 137,900 |
| 2021-05-17 | $1.62 | $1.62 | 178,100 |
| 2021-05-14 | $1.52 | $1.52 | 423,300 |
| 2021-05-13 | $1.46 | $1.46 | 750,600 |
| 2021-05-12 | $1.57 | $1.57 | 481,500 |
| 2021-05-11 | $1.69 | $1.69 | 147,900 |
| 2021-05-10 | $1.79 | $1.79 | 578,900 |
| 2021-05-07 | $1.65 | $1.65 | 218,300 |
| 2021-05-06 | $1.69 | $1.69 | 223,000 |
| 2021-05-05 | $1.73 | $1.73 | 208,200 |
| 2021-05-04 | $1.73 | $1.73 | 254,900 |
| 2021-05-03 | $1.79 | $1.79 | 366,300 |
| 2021-04-30 | $1.77 | $1.77 | 216,800 |
| 2021-04-29 | $1.90 | $1.90 | 200,900 |
| 2021-04-28 | $1.79 | $1.79 | 164,100 |
| 2021-04-27 | $1.82 | $1.82 | 172,800 |
| 2021-04-26 | $1.80 | $1.80 | 301,400 |
| 2021-04-23 | $1.85 | $1.85 | 348,700 |
| 2021-04-22 | $1.72 | $1.72 | 176,700 |
| 2021-04-21 | $1.76 | $1.76 | 372,000 |
| 2021-04-20 | $1.80 | $1.80 | 254,000 |
| 2021-04-19 | $1.80 | $1.80 | 207,100 |
| 2021-04-16 | $1.82 | $1.82 | 376,600 |
| 2021-04-15 | $1.79 | $1.79 | 566,600 |
| 2021-04-14 | $1.73 | $1.73 | 304,500 |
| 2021-04-13 | $1.68 | $1.68 | 298,700 |
| 2021-04-12 | $1.71 | $1.71 | 238,200 |
| 2021-04-09 | $1.79 | $1.79 | 342,000 |
| 2021-04-08 | $1.79 | $1.79 | 203,900 |
| 2021-04-07 | $1.73 | $1.73 | 314,500 |
| 2021-04-06 | $1.80 | $1.80 | 239,000 |
| 2021-04-05 | $1.91 | $1.91 | 270,100 |
| 2021-04-01 | $1.84 | $1.84 | 289,400 |
| 2021-03-31 | $1.64 | $1.64 | 224,700 |
| 2021-03-30 | $1.63 | $1.63 | 557,500 |
| 2021-03-29 | $1.73 | $1.73 | 680,400 |
| 2021-03-26 | $1.83 | $1.83 | 423,700 |
| 2021-03-25 | $1.70 | $1.70 | 555,700 |
| 2021-03-24 | $1.77 | $1.77 | 839,200 |
| 2021-03-23 | $1.92 | $1.92 | 490,600 |
| 2021-03-22 | $1.97 | $1.97 | 443,500 |
| 2021-03-19 | $2.00 | $2.00 | 443,300 |
| 2021-03-18 | $1.98 | $1.98 | 241,900 |
| 2021-03-17 | $1.96 | $1.96 | 456,300 |
| 2021-03-16 | $2.01 | $2.01 | 505,200 |
| 2021-03-15 | $2.10 | $2.10 | 1,140,700 |
| 2021-03-12 | $2.19 | $2.19 | 700,700 |
| 2021-03-11 | $2.08 | $2.08 | 489,100 |
| 2021-03-10 | $1.95 | $1.95 | 766,900 |
| 2021-03-09 | $2.02 | $2.02 | 763,200 |
| 2021-03-08 | $1.85 | $1.85 | 1,137,000 |
| 2021-03-05 | $1.94 | $1.94 | 1,055,300 |
| 2021-03-04 | $1.80 | $1.80 | 1,330,700 |
| 2021-03-03 | $2.00 | $2.00 | 1,006,400 |
| 2021-03-02 | $2.24 | $2.24 | 1,053,500 |
| 2021-03-01 | $2.33 | $2.33 | 841,200 |
| 2021-02-26 | $2.32 | $2.32 | 1,113,400 |
| 2021-02-25 | $2.44 | $2.44 | 1,137,000 |
| 2021-02-24 | $2.68 | $2.68 | 575,000 |
| 2021-02-23 | $2.69 | $2.69 | 1,579,800 |
| 2021-02-22 | $2.71 | $2.71 | 2,104,700 |
| 2021-02-19 | $2.65 | $2.65 | 1,194,800 |
| 2021-02-18 | $2.24 | $2.24 | 606,400 |
| 2021-02-17 | $2.30 | $2.30 | 585,000 |
| 2021-02-16 | $2.40 | $2.40 | 1,231,400 |
| 2021-02-12 | $2.16 | $2.16 | 493,800 |
| 2021-02-11 | $2.11 | $2.11 | 546,600 |
| 2021-02-10 | $2.13 | $2.13 | 567,100 |
| 2021-02-09 | $2.11 | $2.11 | 523,500 |
| 2021-02-08 | $2.18 | $2.18 | 836,900 |
| 2021-02-05 | $2.12 | $2.12 | 646,300 |
| 2021-02-04 | $2.12 | $2.12 | 884,600 |
| 2021-02-03 | $2.19 | $2.19 | 456,800 |
| 2021-02-02 | $2.31 | $2.31 | 1,049,800 |
| 2021-02-01 | $2.28 | $2.28 | 1,179,700 |
| 2021-01-29 | $2.01 | $2.01 | 3,107,800 |
| 2021-01-28 | $2.27 | $2.27 | 3,585,900 |
| 2021-01-27 | $2.45 | $2.45 | 3,809,200 |
| 2021-01-26 | $3.09 | $3.09 | 1,906,800 |
| 2021-01-25 | $3.00 | $3.00 | 2,937,200 |
| 2021-01-22 | $2.28 | $2.28 | 2,094,600 |
| 2021-01-21 | $2.19 | $2.19 | 4,219,000 |
| 2021-01-20 | $1.65 | $1.65 | 2,354,200 |
| 2021-01-19 | $1.53 | $1.53 | 2,975,200 |
| 2021-01-15 | $1.19 | $1.19 | 942,900 |
| 2021-01-14 | $1.18 | $1.18 | 1,255,000 |
| 2021-01-13 | $1.20 | $1.20 | 920,800 |
| 2021-01-12 | $1.34 | $1.34 | 1,289,900 |
| 2021-01-11 | $1.32 | $1.32 | 2,672,500 |
| 2021-01-08 | $1.22 | $1.22 | 1,748,300 |