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
- 1980-03-17 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 | $7.35 | $8.60 | 65,200 |
| 2021-12-30 | $7.17 | $8.39 | 82,400 |
| 2021-12-29 | $7.03 | $8.23 | 52,700 |
| 2021-12-28 | $7.08 | $8.29 | 96,900 |
| 2021-12-27 | $6.78 | $7.94 | 455,200 |
| 2021-12-23 | $6.54 | $7.66 | 86,900 |
| 2021-12-22 | $6.41 | $7.50 | 152,500 |
| 2021-12-21 | $6.40 | $7.49 | 183,400 |
| 2021-12-20 | $6.49 | $7.60 | 154,600 |
| 2021-12-17 | $6.82 | $7.98 | 90,800 |
| 2021-12-16 | $6.90 | $8.08 | 23,400 |
| 2021-12-15 | $7.00 | $8.19 | 79,500 |
| 2021-12-14 | $7.04 | $8.24 | 25,400 |
| 2021-12-13 | $7.10 | $8.31 | 45,600 |
| 2021-12-10 | $7.28 | $8.52 | 31,100 |
| 2021-12-09 | $7.30 | $8.55 | 19,000 |
| 2021-12-08 | $7.28 | $8.52 | 27,500 |
| 2021-12-07 | $7.35 | $8.60 | 12,600 |
| 2021-12-06 | $7.32 | $8.57 | 40,700 |
| 2021-12-03 | $7.10 | $8.31 | 19,200 |
| 2021-12-02 | $7.15 | $8.37 | 37,500 |
| 2021-12-01 | $7.24 | $8.48 | 29,000 |
| 2021-11-30 | $7.44 | $8.71 | 30,400 |
| 2021-11-29 | $7.39 | $8.65 | 39,100 |
| 2021-11-26 | $7.41 | $8.67 | 10,600 |
| 2021-11-24 | $7.63 | $8.93 | 40,400 |
| 2021-11-23 | $7.59 | $8.88 | 44,100 |
| 2021-11-22 | $7.82 | $9.15 | 57,500 |
| 2021-11-19 | $8.00 | $9.36 | 32,400 |
| 2021-11-18 | $8.09 | $9.47 | 46,300 |
| 2021-11-17 | $8.19 | $9.59 | 41,300 |
| 2021-11-16 | $8.25 | $9.66 | 20,200 |
| 2021-11-15 | $8.30 | $9.72 | 30,400 |
| 2021-11-12 | $8.30 | $9.72 | 20,800 |
| 2021-11-11 | $8.25 | $9.66 | 28,600 |
| 2021-11-10 | $8.33 | $9.75 | 28,700 |
| 2021-11-09 | $8.39 | $9.82 | 17,200 |
| 2021-11-08 | $8.50 | $9.95 | 23,300 |
| 2021-11-05 | $8.65 | $10.13 | 76,600 |
| 2021-11-04 | $8.38 | $9.81 | 39,700 |
| 2021-11-03 | $8.37 | $9.80 | 23,300 |
| 2021-11-02 | $8.27 | $9.68 | 45,200 |
| 2021-11-01 | $8.45 | $9.89 | 18,400 |
| 2021-10-29 | $8.39 | $9.82 | 29,000 |
| 2021-10-28 | $8.49 | $9.94 | 27,000 |
| 2021-10-27 | $8.30 | $9.72 | 37,800 |
| 2021-10-26 | $8.39 | $9.82 | 29,700 |
| 2021-10-25 | $8.36 | $9.79 | 32,600 |
| 2021-10-22 | $8.36 | $9.79 | 36,400 |
| 2021-10-21 | $8.51 | $9.96 | 67,200 |
| 2021-10-20 | $8.42 | $9.86 | 29,900 |
| 2021-10-19 | $8.43 | $9.87 | 21,700 |
| 2021-10-18 | $8.37 | $9.80 | 32,600 |
| 2021-10-15 | $8.29 | $9.70 | 23,200 |
| 2021-10-14 | $8.31 | $9.73 | 29,200 |
| 2021-10-13 | $8.30 | $9.72 | 32,900 |
| 2021-10-12 | $8.36 | $9.79 | 34,700 |
| 2021-10-11 | $8.21 | $9.61 | 35,300 |
| 2021-10-08 | $8.18 | $9.58 | 135,300 |
| 2021-10-07 | $8.41 | $9.84 | 43,100 |
| 2021-10-06 | $8.30 | $9.72 | 65,100 |
| 2021-10-05 | $8.20 | $9.60 | 407,200 |
| 2021-10-04 | $8.29 | $9.70 | 360,900 |
| 2021-10-01 | $8.97 | $10.50 | 65,300 |
| 2021-09-30 | $8.88 | $10.39 | 281,200 |
| 2021-09-29 | $8.78 | $10.28 | 104,500 |
| 2021-09-28 | $8.58 | $10.04 | 190,000 |
| 2021-09-27 | $8.58 | $10.04 | 123,600 |
| 2021-09-24 | $8.68 | $10.16 | 53,000 |
| 2021-09-23 | $8.67 | $10.15 | 64,700 |
| 2021-09-22 | $8.55 | $10.01 | 108,200 |
| 2021-09-21 | $8.50 | $9.95 | 86,000 |
| 2021-09-20 | $8.42 | $9.86 | 46,500 |
| 2021-09-17 | $8.56 | $10.02 | 320,100 |
| 2021-09-16 | $8.40 | $9.83 | 78,600 |
| 2021-09-15 | $8.43 | $9.87 | 127,000 |
| 2021-09-14 | $8.41 | $9.84 | 149,600 |
| 2021-09-13 | $8.50 | $9.95 | 132,200 |
| 2021-09-10 | $8.40 | $9.83 | 91,400 |
| 2021-09-09 | $8.46 | $9.90 | 108,200 |
| 2021-09-08 | $8.36 | $9.79 | 75,500 |
| 2021-09-07 | $8.36 | $9.79 | 139,100 |
| 2021-09-03 | $8.54 | $10.00 | 72,600 |
| 2021-09-02 | $8.52 | $9.97 | 253,400 |
| 2021-09-01 | $7.88 | $9.22 | 26,600 |
| 2021-08-31 | $7.84 | $9.18 | 32,100 |
| 2021-08-30 | $7.71 | $9.03 | 20,100 |
| 2021-08-27 | $7.75 | $9.07 | 21,000 |
| 2021-08-26 | $7.66 | $8.97 | 38,100 |
| 2021-08-25 | $7.56 | $8.85 | 226,600 |
| 2021-08-24 | $7.83 | $9.17 | 130,500 |
| 2021-08-23 | $7.66 | $8.97 | 63,700 |
| 2021-08-20 | $7.61 | $8.91 | 53,700 |
| 2021-08-19 | $7.40 | $8.66 | 123,600 |
| 2021-08-18 | $7.47 | $8.74 | 87,800 |
| 2021-08-17 | $7.53 | $8.81 | 155,600 |
| 2021-08-16 | $7.67 | $8.98 | 100,300 |
| 2021-08-13 | $7.79 | $9.12 | 50,700 |
| 2021-08-12 | $8.19 | $9.59 | 54,300 |
| 2021-08-11 | $8.08 | $9.46 | 40,900 |
| 2021-08-10 | $8.10 | $9.48 | 49,000 |
| 2021-08-09 | $8.13 | $9.52 | 355,700 |
| 2021-08-06 | $7.57 | $8.86 | 47,000 |
| 2021-08-05 | $7.67 | $8.98 | 25,900 |
| 2021-08-04 | $7.68 | $8.99 | 41,700 |
| 2021-08-03 | $7.59 | $8.88 | 69,900 |
| 2021-08-02 | $7.73 | $9.05 | 65,500 |
| 2021-07-30 | $7.76 | $9.08 | 53,000 |
| 2021-07-29 | $7.88 | $9.22 | 73,100 |
| 2021-07-28 | $7.95 | $9.31 | 64,400 |
| 2021-07-27 | $7.84 | $9.18 | 130,300 |
| 2021-07-26 | $7.90 | $9.25 | 79,700 |
| 2021-07-23 | $7.68 | $8.99 | 190,300 |
| 2021-07-22 | $7.74 | $9.06 | 55,700 |
| 2021-07-21 | $7.79 | $9.12 | 65,000 |
| 2021-07-20 | $7.74 | $9.06 | 129,600 |
| 2021-07-19 | $7.67 | $8.98 | 195,200 |
| 2021-07-16 | $7.75 | $9.07 | 102,000 |
| 2021-07-15 | $7.90 | $9.25 | 77,800 |
| 2021-07-14 | $7.90 | $9.25 | 121,300 |
| 2021-07-13 | $8.14 | $9.53 | 314,000 |
| 2021-07-12 | $7.67 | $8.98 | 45,000 |
| 2021-07-09 | $7.77 | $9.10 | 76,600 |
| 2021-07-08 | $7.57 | $8.86 | 122,800 |
| 2021-07-07 | $7.70 | $9.01 | 71,400 |
| 2021-07-06 | $7.68 | $8.99 | 212,800 |
| 2021-07-02 | $7.87 | $9.21 | 96,100 |
| 2021-07-01 | $7.88 | $9.22 | 159,700 |
| 2021-06-30 | $7.76 | $9.08 | 143,500 |
| 2021-06-29 | $7.69 | $9.00 | 139,700 |
| 2021-06-28 | $7.65 | $8.96 | 129,700 |
| 2021-06-25 | $7.72 | $9.04 | 3,174,700 |
| 2021-06-24 | $7.46 | $8.73 | 280,200 |
| 2021-06-23 | $7.25 | $8.49 | 147,000 |
| 2021-06-22 | $7.11 | $8.32 | 128,100 |
| 2021-06-21 | $6.98 | $8.17 | 298,900 |
| 2021-06-18 | $6.92 | $8.10 | 259,600 |
| 2021-06-17 | $7.02 | $8.22 | 128,000 |
| 2021-06-16 | $7.04 | $8.24 | 109,900 |
| 2021-06-15 | $7.04 | $8.24 | 137,800 |
| 2021-06-14 | $6.94 | $8.12 | 99,400 |
| 2021-06-11 | $7.10 | $8.31 | 75,800 |
| 2021-06-10 | $7.15 | $8.37 | 61,000 |
| 2021-06-09 | $7.33 | $8.58 | 151,600 |
| 2021-06-08 | $7.19 | $8.42 | 108,600 |
| 2021-06-07 | $7.11 | $8.32 | 104,300 |
| 2021-06-04 | $7.15 | $8.37 | 100,700 |
| 2021-06-03 | $7.01 | $8.21 | 84,100 |
| 2021-06-02 | $7.05 | $8.25 | 65,600 |
| 2021-06-01 | $6.99 | $8.18 | 53,500 |
| 2021-05-28 | $6.99 | $8.18 | 79,000 |
| 2021-05-27 | $6.96 | $8.15 | 61,200 |
| 2021-05-26 | $6.89 | $8.07 | 80,500 |
| 2021-05-25 | $6.83 | $8.00 | 89,300 |
| 2021-05-24 | $6.91 | $8.09 | 109,700 |
| 2021-05-21 | $6.94 | $8.12 | 153,400 |
| 2021-05-20 | $7.06 | $8.26 | 58,400 |
| 2021-05-19 | $7.06 | $8.26 | 77,400 |
| 2021-05-18 | $6.90 | $8.08 | 117,800 |
| 2021-05-17 | $6.95 | $8.14 | 96,500 |
| 2021-05-14 | $6.96 | $8.15 | 126,800 |
| 2021-05-13 | $6.80 | $7.96 | 234,400 |
| 2021-05-12 | $6.52 | $7.63 | 241,800 |
| 2021-05-11 | $6.75 | $7.90 | 190,300 |
| 2021-05-10 | $6.68 | $7.82 | 139,700 |
| 2021-05-07 | $6.90 | $8.08 | 288,500 |
| 2021-05-06 | $6.47 | $7.57 | 163,000 |
| 2021-05-05 | $6.46 | $7.56 | 101,800 |
| 2021-05-04 | $6.46 | $7.56 | 98,200 |
| 2021-05-03 | $6.25 | $7.32 | 88,600 |
| 2021-04-30 | $6.16 | $7.21 | 194,900 |
| 2021-04-29 | $6.28 | $7.35 | 139,100 |
| 2021-04-28 | $6.16 | $7.21 | 164,400 |
| 2021-04-27 | $6.10 | $7.14 | 217,400 |
| 2021-04-26 | $6.28 | $7.35 | 217,400 |
| 2021-04-23 | $6.13 | $7.18 | 154,700 |
| 2021-04-22 | $6.03 | $7.06 | 115,700 |
| 2021-04-21 | $6.21 | $7.27 | 92,000 |
| 2021-04-20 | $6.20 | $7.26 | 169,500 |
| 2021-04-19 | $6.28 | $7.35 | 147,500 |
| 2021-04-16 | $6.41 | $7.50 | 144,500 |
| 2021-04-15 | $6.65 | $7.78 | 88,500 |
| 2021-04-14 | $6.49 | $7.60 | 111,900 |
| 2021-04-13 | $6.48 | $7.59 | 102,400 |
| 2021-04-12 | $6.45 | $7.55 | 83,300 |
| 2021-04-09 | $6.59 | $7.71 | 159,100 |
| 2021-04-08 | $6.54 | $7.66 | 114,900 |
| 2021-04-07 | $6.81 | $7.97 | 100,000 |
| 2021-04-06 | $6.98 | $8.17 | 101,200 |
| 2021-04-05 | $6.97 | $8.16 | 82,700 |
| 2021-04-01 | $6.94 | $8.12 | 65,500 |
| 2021-03-31 | $6.82 | $7.98 | 83,300 |
| 2021-03-30 | $6.75 | $7.90 | 50,900 |
| 2021-03-29 | $6.71 | $7.85 | 79,400 |
| 2021-03-26 | $7.09 | $8.30 | 128,900 |
| 2021-03-25 | $7.01 | $8.21 | 62,800 |
| 2021-03-24 | $6.98 | $8.17 | 85,200 |
| 2021-03-23 | $6.88 | $8.05 | 97,600 |
| 2021-03-22 | $7.08 | $8.29 | 144,700 |
| 2021-03-19 | $7.38 | $8.64 | 388,200 |
| 2021-03-18 | $7.30 | $8.55 | 61,800 |
| 2021-03-17 | $7.41 | $8.67 | 67,400 |
| 2021-03-16 | $7.45 | $8.72 | 81,800 |
| 2021-03-15 | $7.77 | $9.10 | 75,700 |
| 2021-03-12 | $7.95 | $9.31 | 81,600 |
| 2021-03-11 | $8.13 | $9.52 | 74,000 |
| 2021-03-10 | $8.10 | $9.48 | 134,400 |
| 2021-03-09 | $7.92 | $9.27 | 107,800 |
| 2021-03-08 | $7.61 | $8.91 | 106,600 |
| 2021-03-05 | $7.90 | $9.25 | 150,300 |
| 2021-03-04 | $7.72 | $9.04 | 179,600 |
| 2021-03-03 | $7.88 | $9.22 | 70,900 |
| 2021-03-02 | $7.71 | $9.03 | 91,800 |
| 2021-03-01 | $7.74 | $9.06 | 68,600 |
| 2021-02-26 | $7.65 | $8.96 | 133,900 |
| 2021-02-25 | $7.45 | $8.72 | 83,900 |
| 2021-02-24 | $7.59 | $8.88 | 131,400 |
| 2021-02-23 | $7.33 | $8.58 | 85,200 |
| 2021-02-22 | $7.51 | $8.79 | 33,900 |
| 2021-02-19 | $7.57 | $8.86 | 47,800 |
| 2021-02-18 | $7.33 | $8.58 | 159,100 |
| 2021-02-17 | $7.36 | $8.62 | 125,900 |
| 2021-02-16 | $7.89 | $9.24 | 258,200 |
| 2021-02-12 | $7.60 | $8.90 | 57,100 |
| 2021-02-11 | $7.61 | $8.91 | 120,600 |
| 2021-02-10 | $7.83 | $9.17 | 93,200 |
| 2021-02-09 | $7.95 | $9.31 | 78,600 |
| 2021-02-08 | $7.82 | $9.15 | 83,100 |
| 2021-02-05 | $7.61 | $8.91 | 111,900 |
| 2021-02-04 | $7.64 | $8.94 | 87,900 |
| 2021-02-03 | $7.79 | $9.12 | 82,700 |
| 2021-02-02 | $8.06 | $9.44 | 256,100 |
| 2021-02-01 | $6.89 | $8.07 | 109,100 |
| 2021-01-29 | $6.83 | $8.00 | 124,400 |
| 2021-01-28 | $6.88 | $8.05 | 152,700 |
| 2021-01-27 | $6.70 | $7.84 | 75,400 |
| 2021-01-26 | $6.80 | $7.96 | 187,900 |
| 2021-01-25 | $6.84 | $8.01 | 93,300 |
| 2021-01-22 | $6.82 | $7.98 | 112,000 |
| 2021-01-21 | $6.87 | $8.04 | 164,000 |
| 2021-01-20 | $6.63 | $7.76 | 79,700 |
| 2021-01-19 | $6.50 | $7.61 | 87,900 |
| 2021-01-15 | $6.59 | $7.71 | 136,800 |
| 2021-01-14 | $6.53 | $7.64 | 90,600 |
| 2021-01-13 | $6.60 | $7.73 | 46,500 |
| 2021-01-12 | $6.73 | $7.88 | 108,800 |
| 2021-01-11 | $6.71 | $7.85 | 45,400 |
| 2021-01-08 | $6.67 | $7.81 | 91,900 |
| 2021-01-07 | $6.65 | $7.78 | 76,900 |
| 2021-01-06 | $6.79 | $7.95 | 140,600 |
| 2021-01-05 | $6.50 | $7.61 | 46,400 |
| 2021-01-04 | $6.41 | $7.50 | 86,200 |