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
- 2008-01-02 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 | $5.94 | $9.12 | 35,700 |
| 2021-12-30 | $5.82 | $8.94 | 19,700 |
| 2021-12-29 | $5.86 | $8.97 | 161,900 |
| 2021-12-28 | $5.90 | $9.03 | 14,700 |
| 2021-12-27 | $5.85 | $8.96 | 21,100 |
| 2021-12-23 | $5.66 | $8.66 | 76,100 |
| 2021-12-22 | $5.55 | $8.50 | 41,700 |
| 2021-12-21 | $5.51 | $8.44 | 48,900 |
| 2021-12-20 | $5.27 | $8.07 | 32,300 |
| 2021-12-17 | $5.32 | $8.14 | 64,200 |
| 2021-12-16 | $5.55 | $8.50 | 21,900 |
| 2021-12-15 | $5.48 | $8.39 | 128,200 |
| 2021-12-14 | $5.53 | $8.47 | 67,400 |
| 2021-12-13 | $5.77 | $8.83 | 39,200 |
| 2021-12-10 | $6.00 | $9.19 | 39,600 |
| 2021-12-09 | $6.00 | $9.19 | 40,300 |
| 2021-12-08 | $6.09 | $9.32 | 121,500 |
| 2021-12-07 | $6.13 | $9.38 | 63,500 |
| 2021-12-06 | $5.81 | $8.89 | 61,200 |
| 2021-12-03 | $5.46 | $8.36 | 76,300 |
| 2021-12-02 | $5.27 | $8.07 | 71,900 |
| 2021-12-01 | $5.14 | $7.87 | 33,900 |
| 2021-11-30 | $5.31 | $8.13 | 62,200 |
| 2021-11-29 | $5.57 | $8.53 | 87,600 |
| 2021-11-26 | $5.38 | $8.21 | 91,700 |
| 2021-11-24 | $5.84 | $8.91 | 14,900 |
| 2021-11-23 | $5.78 | $8.82 | 60,300 |
| 2021-11-22 | $5.55 | $8.47 | 24,500 |
| 2021-11-19 | $5.44 | $8.30 | 85,900 |
| 2021-11-18 | $5.67 | $8.65 | 116,500 |
| 2021-11-17 | $5.64 | $8.61 | 18,100 |
| 2021-11-16 | $5.67 | $8.65 | 188,000 |
| 2021-11-15 | $5.68 | $8.67 | 57,500 |
| 2021-11-12 | $5.65 | $8.62 | 37,100 |
| 2021-11-11 | $5.75 | $8.77 | 71,700 |
| 2021-11-10 | $5.78 | $8.82 | 29,900 |
| 2021-11-09 | $5.92 | $9.03 | 97,200 |
| 2021-11-08 | $5.93 | $9.05 | 66,400 |
| 2021-11-05 | $5.93 | $9.05 | 42,600 |
| 2021-11-04 | $5.86 | $8.94 | 51,800 |
| 2021-11-03 | $5.83 | $8.90 | 49,700 |
| 2021-11-02 | $5.96 | $9.09 | 34,700 |
| 2021-11-01 | $6.07 | $9.26 | 74,300 |
| 2021-10-29 | $6.01 | $9.17 | 40,500 |
| 2021-10-28 | $6.08 | $9.28 | 84,300 |
| 2021-10-27 | $6.15 | $9.36 | 21,100 |
| 2021-10-26 | $6.34 | $9.65 | 27,000 |
| 2021-10-25 | $6.43 | $9.78 | 84,500 |
| 2021-10-22 | $6.15 | $9.36 | 39,700 |
| 2021-10-21 | $6.05 | $9.20 | 28,900 |
| 2021-10-20 | $6.21 | $9.45 | 24,500 |
| 2021-10-19 | $6.09 | $9.26 | 53,600 |
| 2021-10-18 | $6.11 | $9.30 | 58,800 |
| 2021-10-15 | $6.20 | $9.43 | 72,600 |
| 2021-10-14 | $6.21 | $9.45 | 349,200 |
| 2021-10-13 | $5.99 | $9.11 | 31,700 |
| 2021-10-12 | $5.97 | $9.08 | 30,900 |
| 2021-10-11 | $6.11 | $9.30 | 20,400 |
| 2021-10-08 | $6.04 | $9.19 | 37,700 |
| 2021-10-07 | $5.95 | $9.05 | 118,500 |
| 2021-10-06 | $5.85 | $8.90 | 142,600 |
| 2021-10-05 | $5.80 | $8.82 | 72,300 |
| 2021-10-04 | $5.71 | $8.69 | 63,500 |
| 2021-10-01 | $5.59 | $8.50 | 39,900 |
| 2021-09-30 | $5.58 | $8.49 | 59,100 |
| 2021-09-29 | $5.40 | $8.22 | 57,200 |
| 2021-09-28 | $5.46 | $8.31 | 44,400 |
| 2021-09-27 | $5.47 | $8.30 | 116,800 |
| 2021-09-24 | $5.07 | $7.69 | 117,800 |
| 2021-09-23 | $4.66 | $7.07 | 10,700 |
| 2021-09-22 | $4.45 | $6.75 | 37,200 |
| 2021-09-21 | $4.30 | $6.53 | 74,100 |
| 2021-09-20 | $4.24 | $6.43 | 115,300 |
| 2021-09-17 | $4.45 | $6.75 | 28,000 |
| 2021-09-16 | $4.60 | $6.98 | 38,500 |
| 2021-09-15 | $4.68 | $7.10 | 102,600 |
| 2021-09-14 | $4.50 | $6.83 | 324,700 |
| 2021-09-13 | $4.55 | $6.91 | 687,400 |
| 2021-09-10 | $4.32 | $6.56 | 564,000 |
| 2021-09-09 | $4.23 | $6.42 | 9,800 |
| 2021-09-08 | $4.22 | $6.40 | 5,400 |
| 2021-09-07 | $4.34 | $6.59 | 23,600 |
| 2021-09-03 | $4.41 | $6.69 | 20,800 |
| 2021-09-02 | $4.39 | $6.66 | 16,600 |
| 2021-09-01 | $4.23 | $6.42 | 117,200 |
| 2021-08-31 | $4.29 | $6.51 | 148,200 |
| 2021-08-30 | $4.29 | $6.51 | 20,400 |
| 2021-08-27 | $4.30 | $6.51 | 39,700 |
| 2021-08-26 | $4.13 | $6.25 | 9,000 |
| 2021-08-25 | $4.18 | $6.32 | 13,000 |
| 2021-08-24 | $4.15 | $6.28 | 56,000 |
| 2021-08-23 | $4.07 | $6.16 | 35,500 |
| 2021-08-20 | $3.83 | $5.80 | 71,900 |
| 2021-08-19 | $3.77 | $5.70 | 125,900 |
| 2021-08-18 | $3.95 | $5.98 | 83,000 |
| 2021-08-17 | $4.02 | $6.08 | 54,500 |
| 2021-08-16 | $4.08 | $6.17 | 37,500 |
| 2021-08-13 | $4.23 | $6.40 | 7,700 |
| 2021-08-12 | $4.35 | $6.58 | 6,600 |
| 2021-08-11 | $4.41 | $6.67 | 26,700 |
| 2021-08-10 | $4.39 | $6.64 | 33,400 |
| 2021-08-09 | $4.17 | $6.31 | 27,000 |
| 2021-08-06 | $4.30 | $6.51 | 5,000 |
| 2021-08-05 | $4.31 | $6.52 | 67,900 |
| 2021-08-04 | $4.29 | $6.49 | 44,800 |
| 2021-08-03 | $4.52 | $6.84 | 6,500 |
| 2021-08-02 | $4.40 | $6.66 | 21,800 |
| 2021-07-30 | $4.55 | $6.88 | 17,000 |
| 2021-07-29 | $4.60 | $6.96 | 26,300 |
| 2021-07-28 | $4.51 | $6.80 | 47,200 |
| 2021-07-27 | $4.43 | $6.68 | 39,900 |
| 2021-07-26 | $4.56 | $6.88 | 28,300 |
| 2021-07-23 | $4.46 | $6.73 | 23,400 |
| 2021-07-22 | $4.45 | $6.71 | 17,700 |
| 2021-07-21 | $4.41 | $6.65 | 30,200 |
| 2021-07-20 | $4.25 | $6.41 | 23,700 |
| 2021-07-19 | $4.17 | $6.29 | 100,800 |
| 2021-07-16 | $4.46 | $6.73 | 171,200 |
| 2021-07-15 | $4.61 | $6.96 | 47,500 |
| 2021-07-14 | $4.74 | $7.15 | 82,700 |
| 2021-07-13 | $4.91 | $7.41 | 19,300 |
| 2021-07-12 | $4.91 | $7.41 | 35,000 |
| 2021-07-09 | $5.00 | $7.54 | 15,400 |
| 2021-07-08 | $4.91 | $7.41 | 52,400 |
| 2021-07-07 | $4.89 | $7.38 | 78,600 |
| 2021-07-06 | $5.15 | $7.77 | 34,400 |
| 2021-07-02 | $5.11 | $7.71 | 34,700 |
| 2021-07-01 | $5.15 | $7.77 | 15,100 |
| 2021-06-30 | $4.99 | $7.53 | 6,900 |
| 2021-06-29 | $4.99 | $7.53 | 22,700 |
| 2021-06-28 | $5.03 | $7.57 | 46,800 |
| 2021-06-25 | $5.19 | $7.81 | 33,100 |
| 2021-06-24 | $5.12 | $7.70 | 33,600 |
| 2021-06-23 | $5.20 | $7.83 | 21,500 |
| 2021-06-22 | $5.09 | $7.66 | 23,600 |
| 2021-06-21 | $5.17 | $7.78 | 108,100 |
| 2021-06-18 | $4.89 | $7.36 | 63,300 |
| 2021-06-17 | $4.99 | $7.51 | 86,100 |
| 2021-06-16 | $5.22 | $7.86 | 50,700 |
| 2021-06-15 | $5.33 | $8.02 | 50,800 |
| 2021-06-14 | $5.23 | $7.87 | 47,100 |
| 2021-06-11 | $5.28 | $7.95 | 22,500 |
| 2021-06-10 | $5.23 | $7.87 | 29,600 |
| 2021-06-09 | $5.20 | $7.83 | 23,600 |
| 2021-06-08 | $5.09 | $7.66 | 47,200 |
| 2021-06-07 | $5.16 | $7.76 | 20,300 |
| 2021-06-04 | $5.20 | $7.83 | 65,000 |
| 2021-06-03 | $5.12 | $7.70 | 23,500 |
| 2021-06-02 | $5.21 | $7.84 | 86,100 |
| 2021-06-01 | $5.18 | $7.80 | 140,700 |
| 2021-05-28 | $4.76 | $7.16 | 71,800 |
| 2021-05-27 | $4.63 | $6.95 | 55,300 |
| 2021-05-26 | $4.52 | $6.78 | 89,700 |
| 2021-05-25 | $4.52 | $6.78 | 40,000 |
| 2021-05-24 | $4.68 | $7.02 | 18,000 |
| 2021-05-21 | $4.63 | $6.95 | 26,100 |
| 2021-05-20 | $4.66 | $6.99 | 23,100 |
| 2021-05-19 | $4.73 | $7.10 | 28,300 |
| 2021-05-18 | $4.86 | $7.29 | 217,800 |
| 2021-05-17 | $4.92 | $7.38 | 71,900 |
| 2021-05-14 | $4.62 | $6.93 | 72,300 |
| 2021-05-13 | $4.48 | $6.72 | 145,600 |
| 2021-05-12 | $4.58 | $6.87 | 105,700 |
| 2021-05-11 | $4.47 | $6.71 | 68,600 |
| 2021-05-10 | $4.46 | $6.69 | 41,300 |
| 2021-05-07 | $4.56 | $6.84 | 95,100 |
| 2021-05-06 | $4.55 | $6.83 | 30,700 |
| 2021-05-05 | $4.58 | $6.87 | 83,400 |
| 2021-05-04 | $4.52 | $6.78 | 248,300 |
| 2021-05-03 | $4.45 | $6.68 | 46,600 |
| 2021-04-30 | $4.39 | $6.59 | 91,500 |
| 2021-04-29 | $4.51 | $6.77 | 101,200 |
| 2021-04-28 | $4.43 | $6.63 | 60,200 |
| 2021-04-27 | $4.28 | $6.41 | 30,200 |
| 2021-04-26 | $4.25 | $6.36 | 18,800 |
| 2021-04-23 | $4.28 | $6.41 | 8,100 |
| 2021-04-22 | $4.25 | $6.36 | 74,100 |
| 2021-04-21 | $4.28 | $6.41 | 12,500 |
| 2021-04-20 | $4.22 | $6.32 | 36,400 |
| 2021-04-19 | $4.53 | $6.78 | 38,000 |
| 2021-04-16 | $4.63 | $6.93 | 13,900 |
| 2021-04-15 | $4.66 | $6.98 | 28,800 |
| 2021-04-14 | $4.71 | $7.05 | 64,500 |
| 2021-04-13 | $4.30 | $6.44 | 43,700 |
| 2021-04-12 | $4.38 | $6.56 | 66,000 |
| 2021-04-09 | $4.50 | $6.74 | 88,800 |
| 2021-04-08 | $4.52 | $6.77 | 330,300 |
| 2021-04-07 | $4.51 | $6.75 | 31,700 |
| 2021-04-06 | $4.53 | $6.78 | 45,200 |
| 2021-04-05 | $4.46 | $6.68 | 83,400 |
| 2021-04-01 | $4.58 | $6.86 | 73,500 |
| 2021-03-31 | $4.41 | $6.60 | 38,700 |
| 2021-03-30 | $4.28 | $6.41 | 18,900 |
| 2021-03-29 | $4.35 | $6.49 | 83,500 |
| 2021-03-26 | $4.30 | $6.42 | 15,000 |
| 2021-03-25 | $4.24 | $6.33 | 25,500 |
| 2021-03-24 | $4.23 | $6.31 | 28,500 |
| 2021-03-23 | $4.07 | $6.08 | 83,500 |
| 2021-03-22 | $4.32 | $6.45 | 9,600 |
| 2021-03-19 | $4.37 | $6.52 | 40,000 |
| 2021-03-18 | $4.35 | $6.49 | 86,500 |
| 2021-03-17 | $4.63 | $6.91 | 66,500 |
| 2021-03-16 | $4.61 | $6.88 | 45,000 |
| 2021-03-15 | $4.69 | $7.00 | 68,700 |
| 2021-03-12 | $4.90 | $7.31 | 39,400 |
| 2021-03-11 | $5.06 | $7.55 | 91,000 |
| 2021-03-10 | $5.16 | $7.70 | 77,600 |
| 2021-03-09 | $5.10 | $7.61 | 38,700 |
| 2021-03-08 | $5.15 | $7.69 | 54,500 |
| 2021-03-05 | $5.35 | $7.99 | 85,100 |
| 2021-03-04 | $5.03 | $7.51 | 82,800 |
| 2021-03-03 | $4.84 | $7.22 | 124,700 |
| 2021-03-02 | $4.76 | $7.11 | 70,900 |
| 2021-03-01 | $4.53 | $6.76 | 82,700 |
| 2021-02-26 | $4.46 | $6.66 | 87,900 |
| 2021-02-25 | $4.67 | $6.97 | 96,900 |
| 2021-02-24 | $4.73 | $7.04 | 261,000 |
| 2021-02-23 | $4.46 | $6.64 | 254,400 |
| 2021-02-22 | $4.34 | $6.46 | 75,800 |
| 2021-02-19 | $4.14 | $6.17 | 25,600 |
| 2021-02-18 | $4.07 | $6.06 | 32,600 |
| 2021-02-17 | $4.13 | $6.15 | 29,200 |
| 2021-02-16 | $4.11 | $6.12 | 153,100 |
| 2021-02-12 | $4.04 | $6.02 | 61,500 |
| 2021-02-11 | $4.01 | $5.97 | 89,600 |
| 2021-02-10 | $4.12 | $6.14 | 136,600 |
| 2021-02-09 | $4.13 | $6.15 | 53,900 |
| 2021-02-08 | $4.28 | $6.37 | 85,100 |
| 2021-02-05 | $4.09 | $6.09 | 118,700 |
| 2021-02-04 | $4.06 | $6.05 | 138,200 |
| 2021-02-03 | $3.96 | $5.90 | 117,200 |
| 2021-02-02 | $3.77 | $5.61 | 83,900 |
| 2021-02-01 | $3.75 | $5.58 | 85,400 |
| 2021-01-29 | $3.60 | $5.36 | 169,500 |
| 2021-01-28 | $3.59 | $5.35 | 91,200 |
| 2021-01-27 | $3.69 | $5.48 | 87,800 |
| 2021-01-26 | $3.73 | $5.54 | 87,200 |
| 2021-01-25 | $3.92 | $5.82 | 100,800 |
| 2021-01-22 | $3.86 | $5.73 | 133,800 |
| 2021-01-21 | $3.99 | $5.92 | 80,600 |
| 2021-01-20 | $4.20 | $6.24 | 40,700 |
| 2021-01-19 | $4.05 | $6.01 | 24,800 |
| 2021-01-15 | $4.04 | $6.00 | 188,200 |
| 2021-01-14 | $4.15 | $6.16 | 62,300 |
| 2021-01-13 | $4.04 | $6.00 | 79,900 |
| 2021-01-12 | $4.06 | $6.03 | 127,500 |
| 2021-01-11 | $3.84 | $5.70 | 130,100 |
| 2021-01-08 | $3.98 | $5.91 | 106,800 |
| 2021-01-07 | $4.10 | $6.09 | 23,400 |
| 2021-01-06 | $4.13 | $6.13 | 75,000 |
| 2021-01-05 | $4.13 | $6.13 | 106,400 |
| 2021-01-04 | $3.75 | $5.57 | 64,200 |