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
- 2020-12-14 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 | $5.20 | $5.20 | 44,000 |
| 2021-12-30 | $5.09 | $5.09 | 90,500 |
| 2021-12-29 | $5.16 | $5.16 | 46,500 |
| 2021-12-28 | $5.15 | $5.15 | 75,500 |
| 2021-12-27 | $5.16 | $5.16 | 78,500 |
| 2021-12-23 | $5.14 | $5.14 | 20,500 |
| 2021-12-22 | $5.14 | $5.14 | 31,500 |
| 2021-12-21 | $5.06 | $5.06 | 88,000 |
| 2021-12-20 | $4.90 | $4.90 | 96,500 |
| 2021-12-17 | $5.02 | $5.02 | 33,000 |
| 2021-12-16 | $5.02 | $5.02 | 57,000 |
| 2021-12-15 | $4.99 | $4.99 | 66,000 |
| 2021-12-14 | $4.94 | $4.94 | 118,500 |
| 2021-12-13 | $5.00 | $5.00 | 107,500 |
| 2021-12-10 | $5.10 | $5.10 | 96,000 |
| 2021-12-09 | $5.16 | $5.16 | 59,500 |
| 2021-12-08 | $5.20 | $5.20 | 28,500 |
| 2021-12-07 | $5.31 | $5.31 | 125,500 |
| 2021-12-06 | $5.18 | $5.18 | 123,000 |
| 2021-12-03 | $5.16 | $5.16 | 90,500 |
| 2021-12-02 | $5.20 | $5.20 | 88,500 |
| 2021-12-01 | $5.31 | $5.31 | 98,500 |
| 2021-11-30 | $5.33 | $5.33 | 221,500 |
| 2021-11-29 | $5.49 | $5.49 | 58,500 |
| 2021-11-26 | $5.47 | $5.47 | 16,500 |
| 2021-11-24 | $5.32 | $5.32 | 17,000 |
| 2021-11-23 | $5.31 | $5.31 | 50,500 |
| 2021-11-22 | $5.36 | $5.36 | 43,500 |
| 2021-11-19 | $5.50 | $5.50 | 45,500 |
| 2021-11-18 | $5.54 | $5.54 | 107,000 |
| 2021-11-17 | $5.56 | $5.56 | 12,500 |
| 2021-11-16 | $5.57 | $5.57 | 51,500 |
| 2021-11-15 | $5.55 | $5.55 | 198,000 |
| 2021-11-12 | $5.65 | $5.65 | 11,000 |
| 2021-11-11 | $5.58 | $5.58 | 67,000 |
| 2021-11-10 | $5.78 | $5.78 | 62,000 |
| 2021-11-09 | $5.67 | $5.67 | 275,500 |
| 2021-11-08 | $5.53 | $5.53 | 122,500 |
| 2021-11-05 | $5.28 | $5.28 | 58,500 |
| 2021-11-04 | $5.41 | $5.41 | 111,000 |
| 2021-11-03 | $5.33 | $5.33 | 60,500 |
| 2021-11-02 | $5.67 | $5.67 | 230,000 |
| 2021-11-01 | $5.83 | $5.83 | 29,000 |
| 2021-10-29 | $5.75 | $5.75 | 43,000 |
| 2021-10-28 | $5.89 | $5.89 | 170,500 |
| 2021-10-27 | $5.75 | $5.75 | 72,500 |
| 2021-10-26 | $5.70 | $5.70 | 114,000 |
| 2021-10-25 | $5.51 | $5.51 | 35,000 |
| 2021-10-22 | $5.56 | $5.56 | 95,500 |
| 2021-10-21 | $5.60 | $5.60 | 44,500 |
| 2021-10-20 | $5.65 | $5.65 | 9,000 |
| 2021-10-19 | $5.56 | $5.56 | 66,500 |
| 2021-10-18 | $5.50 | $5.50 | 43,500 |
| 2021-10-15 | $5.50 | $5.50 | 13,000 |
| 2021-10-14 | $5.44 | $5.44 | 68,000 |
| 2021-10-13 | $5.45 | $5.45 | 23,000 |
| 2021-10-12 | $5.25 | $5.25 | 33,000 |
| 2021-10-11 | $5.26 | $5.26 | 177,000 |
| 2021-10-08 | $5.13 | $5.13 | 52,500 |
| 2021-10-07 | $5.13 | $5.13 | 31,500 |
| 2021-10-06 | $5.04 | $5.04 | 108,500 |
| 2021-10-05 | $5.17 | $5.17 | 99,500 |
| 2021-10-04 | $5.18 | $5.18 | 60,000 |
| 2021-10-01 | $5.27 | $5.27 | 73,000 |
| 2021-09-30 | $5.40 | $5.40 | 42,000 |
| 2021-09-29 | $5.44 | $5.44 | 22,000 |
| 2021-09-28 | $5.54 | $5.53 | 37,000 |
| 2021-09-27 | $5.63 | $5.63 | 40,500 |
| 2021-09-24 | $5.44 | $5.44 | 37,500 |
| 2021-09-23 | $5.63 | $5.63 | 23,500 |
| 2021-09-22 | $5.51 | $5.51 | 21,000 |
| 2021-09-21 | $5.35 | $5.35 | 68,000 |
| 2021-09-20 | $5.24 | $5.24 | 47,000 |
| 2021-09-17 | $5.39 | $5.39 | 68,500 |
| 2021-09-16 | $5.34 | $5.34 | 23,000 |
| 2021-09-15 | $5.30 | $5.30 | 45,500 |
| 2021-09-14 | $5.42 | $5.42 | 57,000 |
| 2021-09-13 | $5.54 | $5.54 | 61,000 |
| 2021-09-10 | $5.36 | $5.36 | 45,000 |
| 2021-09-09 | $5.48 | $5.48 | 24,500 |
| 2021-09-08 | $5.44 | $5.44 | 118,500 |
| 2021-09-07 | $5.96 | $5.96 | 9,500 |
| 2021-09-03 | $6.02 | $6.02 | 18,500 |
| 2021-09-02 | $5.96 | $5.96 | 53,000 |
| 2021-09-01 | $5.94 | $5.94 | 16,500 |
| 2021-08-31 | $5.81 | $5.81 | 58,000 |
| 2021-08-30 | $5.79 | $5.79 | 7,500 |
| 2021-08-27 | $5.71 | $5.71 | 8,500 |
| 2021-08-26 | $5.75 | $5.75 | 5,000 |
| 2021-08-25 | $5.74 | $5.74 | 37,500 |
| 2021-08-24 | $5.66 | $5.66 | 49,500 |
| 2021-08-23 | $5.57 | $5.57 | 49,500 |
| 2021-08-20 | $5.50 | $5.50 | 16,500 |
| 2021-08-19 | $5.54 | $5.54 | 10,500 |
| 2021-08-18 | $5.55 | $5.55 | 66,000 |
| 2021-08-17 | $5.45 | $5.45 | 51,000 |
| 2021-08-16 | $5.52 | $5.52 | 75,500 |
| 2021-08-13 | $5.61 | $5.61 | 27,000 |
| 2021-08-12 | $5.52 | $5.52 | 23,000 |
| 2021-08-11 | $5.56 | $5.56 | 14,500 |
| 2021-08-10 | $5.64 | $5.64 | 389,500 |
| 2021-08-09 | $5.63 | $5.63 | 85,000 |
| 2021-08-06 | $5.56 | $5.56 | 19,500 |
| 2021-08-05 | $5.46 | $5.46 | 47,000 |
| 2021-08-04 | $5.48 | $5.48 | 30,000 |
| 2021-08-03 | $5.59 | $5.59 | 34,500 |
| 2021-08-02 | $5.57 | $5.57 | 61,500 |
| 2021-07-30 | $5.48 | $5.48 | 20,000 |
| 2021-07-29 | $5.50 | $5.50 | 39,000 |
| 2021-07-28 | $5.56 | $5.56 | 36,500 |
| 2021-07-27 | $5.32 | $5.32 | 43,000 |
| 2021-07-26 | $5.39 | $5.39 | 52,500 |
| 2021-07-23 | $5.36 | $5.36 | 35,000 |
| 2021-07-22 | $5.43 | $5.43 | 29,500 |
| 2021-07-21 | $5.44 | $5.44 | 26,500 |
| 2021-07-20 | $5.18 | $5.18 | 56,000 |
| 2021-07-19 | $5.25 | $5.25 | 141,500 |
| 2021-07-16 | $5.38 | $5.38 | 162,500 |
| 2021-07-15 | $5.48 | $5.48 | 137,500 |
| 2021-07-14 | $6.12 | $6.12 | 12,500 |
| 2021-07-13 | $6.17 | $6.17 | 68,000 |
| 2021-07-12 | $6.19 | $6.19 | 17,000 |
| 2021-07-09 | $6.19 | $6.19 | 15,000 |
| 2021-07-08 | $6.25 | $6.25 | 18,500 |
| 2021-07-07 | $6.36 | $6.36 | 28,000 |
| 2021-07-06 | $6.31 | $6.31 | 17,500 |
| 2021-07-02 | $6.21 | $6.21 | 6,000 |
| 2021-07-01 | $6.20 | $6.20 | 15,000 |
| 2021-06-30 | $5.99 | $5.99 | 14,500 |
| 2021-06-29 | $6.26 | $6.26 | 40,000 |
| 2021-06-28 | $6.01 | $6.01 | 41,000 |
| 2021-06-25 | $6.10 | $6.10 | 11,500 |
| 2021-06-24 | $6.15 | $6.15 | 12,500 |
| 2021-06-23 | $5.94 | $5.94 | 42,000 |
| 2021-06-22 | $6.04 | $6.04 | 33,000 |
| 2021-06-21 | $6.10 | $6.10 | 19,500 |
| 2021-06-18 | $6.12 | $6.12 | 33,000 |
| 2021-06-17 | $6.22 | $6.22 | 43,500 |
| 2021-06-16 | $6.32 | $6.32 | 54,000 |
| 2021-06-15 | $6.29 | $6.29 | 123,000 |
| 2021-06-14 | $6.15 | $6.15 | 34,000 |
| 2021-06-11 | $5.93 | $5.92 | 33,000 |
| 2021-06-10 | $6.08 | $6.08 | 20,000 |
| 2021-06-09 | $6.24 | $6.24 | 12,500 |
| 2021-06-08 | $6.19 | $6.19 | 32,500 |
| 2021-06-07 | $6.14 | $6.14 | 32,000 |
| 2021-06-04 | $6.22 | $6.22 | 21,000 |
| 2021-06-03 | $6.16 | $6.16 | 17,500 |
| 2021-06-02 | $6.20 | $6.20 | 63,500 |
| 2021-06-01 | $6.42 | $6.42 | 34,500 |
| 2021-05-28 | $6.36 | $6.36 | 167,500 |
| 2021-05-27 | $6.25 | $6.25 | 10,000 |
| 2021-05-26 | $6.32 | $6.32 | 140,500 |
| 2021-05-25 | $6.33 | $6.33 | 466,500 |
| 2021-05-24 | $6.22 | $6.22 | 10,500 |
| 2021-05-21 | $6.29 | $6.29 | 43,000 |
| 2021-05-20 | $6.29 | $6.29 | 16,500 |
| 2021-05-19 | $6.01 | $6.01 | 12,500 |
| 2021-05-18 | $6.21 | $6.21 | 32,500 |
| 2021-05-17 | $5.98 | $5.98 | 40,500 |
| 2021-05-14 | $6.16 | $6.16 | 51,500 |
| 2021-05-13 | $5.91 | $5.91 | 41,000 |
| 2021-05-12 | $5.86 | $5.86 | 46,000 |
| 2021-05-11 | $6.06 | $6.06 | 29,000 |
| 2021-05-10 | $6.28 | $6.28 | 41,500 |
| 2021-05-07 | $6.42 | $6.42 | 32,500 |
| 2021-05-06 | $6.26 | $6.26 | 115,500 |
| 2021-05-05 | $6.61 | $6.61 | 59,000 |
| 2021-05-04 | $6.54 | $6.54 | 78,500 |
| 2021-05-03 | $6.79 | $6.79 | 14,500 |
| 2021-04-30 | $6.73 | $6.73 | 40,000 |
| 2021-04-29 | $6.87 | $6.87 | 324,500 |
| 2021-04-28 | $7.04 | $7.04 | 21,000 |
| 2021-04-27 | $6.98 | $6.98 | 26,500 |
| 2021-04-26 | $7.00 | $7.00 | 21,000 |
| 2021-04-23 | $7.04 | $7.04 | 23,500 |
| 2021-04-22 | $6.99 | $6.99 | 32,500 |
| 2021-04-21 | $6.85 | $6.85 | 43,500 |
| 2021-04-20 | $6.76 | $6.76 | 28,500 |
| 2021-04-19 | $7.00 | $7.00 | 34,500 |
| 2021-04-16 | $7.11 | $7.11 | 29,500 |
| 2021-04-15 | $7.15 | $7.15 | 17,000 |
| 2021-04-14 | $7.18 | $7.18 | 14,000 |
| 2021-04-13 | $7.04 | $7.04 | 21,500 |
| 2021-04-12 | $7.11 | $7.11 | 37,500 |
| 2021-04-09 | $7.25 | $7.25 | 161,000 |
| 2021-04-08 | $7.27 | $7.27 | 71,500 |
| 2021-04-07 | $7.26 | $7.26 | 5,000 |
| 2021-04-06 | $7.14 | $7.14 | 22,500 |
| 2021-04-05 | $7.35 | $7.35 | 18,000 |
| 2021-04-01 | $7.42 | $7.42 | 32,000 |
| 2021-03-31 | $7.40 | $7.40 | 45,500 |
| 2021-03-30 | $7.17 | $7.17 | 119,000 |
| 2021-03-29 | $7.14 | $7.14 | 11,000 |
| 2021-03-26 | $7.12 | $7.12 | 27,500 |
| 2021-03-25 | $6.94 | $6.94 | 12,500 |
| 2021-03-24 | $6.97 | $6.97 | 39,500 |
| 2021-03-23 | $7.18 | $7.18 | 456,000 |
| 2021-03-22 | $7.20 | $7.20 | 239,000 |
| 2021-03-19 | $7.19 | $7.18 | 7,500 |
| 2021-03-18 | $7.28 | $7.28 | 32,500 |
| 2021-03-17 | $7.34 | $7.34 | 8,500 |
| 2021-03-16 | $7.53 | $7.53 | 11,000 |
| 2021-03-15 | $7.79 | $7.79 | 18,500 |
| 2021-03-12 | $7.74 | $7.74 | 29,000 |
| 2021-03-11 | $7.76 | $7.76 | 22,000 |
| 2021-03-10 | $7.45 | $7.45 | 66,000 |
| 2021-03-09 | $7.48 | $7.48 | 33,000 |
| 2021-03-08 | $7.06 | $7.06 | 66,500 |
| 2021-03-05 | $6.95 | $6.95 | 82,500 |
| 2021-03-04 | $7.10 | $7.10 | 44,500 |
| 2021-03-03 | $7.25 | $7.25 | 28,000 |
| 2021-03-02 | $7.52 | $7.52 | 10,500 |
| 2021-03-01 | $7.67 | $7.67 | 8,500 |
| 2021-02-26 | $7.64 | $7.64 | 14,500 |
| 2021-02-25 | $7.46 | $7.46 | 18,500 |
| 2021-02-24 | $7.45 | $7.45 | 11,500 |
| 2021-02-23 | $7.42 | $7.42 | 50,500 |
| 2021-02-22 | $7.60 | $7.60 | 14,500 |
| 2021-02-19 | $7.89 | $7.89 | 13,000 |
| 2021-02-18 | $7.91 | $7.91 | 11,500 |
| 2021-02-17 | $8.04 | $8.04 | 16,500 |
| 2021-02-16 | $7.98 | $7.98 | 23,500 |
| 2021-02-12 | $7.58 | $7.58 | 55,000 |
| 2021-02-11 | $7.82 | $7.82 | 7,000 |
| 2021-02-10 | $7.63 | $7.63 | 56,000 |
| 2021-02-09 | $7.65 | $7.65 | 19,000 |
| 2021-02-08 | $7.67 | $7.66 | 26,500 |
| 2021-02-05 | $7.49 | $7.49 | 13,500 |
| 2021-02-04 | $7.50 | $7.50 | 13,000 |
| 2021-02-03 | $7.57 | $7.57 | 16,000 |
| 2021-02-02 | $7.60 | $7.60 | 33,000 |
| 2021-02-01 | $7.60 | $7.60 | 16,000 |
| 2021-01-29 | $7.48 | $7.48 | 13,500 |
| 2021-01-28 | $7.75 | $7.75 | 14,000 |
| 2021-01-27 | $7.73 | $7.73 | 12,000 |
| 2021-01-26 | $8.05 | $8.05 | 26,000 |
| 2021-01-25 | $8.01 | $8.01 | 26,000 |
| 2021-01-22 | $7.79 | $7.79 | 7,500 |
| 2021-01-21 | $7.83 | $7.83 | 9,500 |
| 2021-01-20 | $7.69 | $7.69 | 19,000 |
| 2021-01-19 | $7.72 | $7.72 | 43,500 |
| 2021-01-15 | $7.54 | $7.54 | 34,500 |
| 2021-01-14 | $7.96 | $7.96 | 159,500 |
| 2021-01-13 | $8.39 | $8.39 | 8,500 |
| 2021-01-12 | $8.05 | $8.05 | 11,000 |
| 2021-01-11 | $8.14 | $8.14 | 10,500 |
| 2021-01-08 | $8.28 | $8.28 | 15,500 |
| 2021-01-07 | $7.90 | $7.90 | 60,500 |
| 2021-01-06 | $7.64 | $7.64 | 5,000 |
| 2021-01-05 | $7.44 | $7.44 | 0 |
| 2021-01-04 | $7.44 | $7.44 | 12,500 |