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
- 2015-05-06 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 | $3.75 | $3.75 | 923,500 |
| 2021-12-30 | $3.87 | $3.87 | 676,100 |
| 2021-12-29 | $3.70 | $3.70 | 356,400 |
| 2021-12-28 | $3.79 | $3.79 | 515,200 |
| 2021-12-27 | $3.95 | $3.95 | 790,400 |
| 2021-12-23 | $4.11 | $4.11 | 914,100 |
| 2021-12-22 | $4.00 | $4.00 | 889,900 |
| 2021-12-21 | $4.01 | $4.01 | 586,600 |
| 2021-12-20 | $4.06 | $4.06 | 1,016,200 |
| 2021-12-17 | $3.90 | $3.90 | 1,918,800 |
| 2021-12-16 | $3.61 | $3.61 | 768,400 |
| 2021-12-15 | $3.68 | $3.68 | 932,400 |
| 2021-12-14 | $3.50 | $3.50 | 989,900 |
| 2021-12-13 | $3.61 | $3.61 | 606,200 |
| 2021-12-10 | $3.62 | $3.62 | 1,146,000 |
| 2021-12-09 | $3.69 | $3.69 | 527,500 |
| 2021-12-08 | $3.83 | $3.83 | 1,201,100 |
| 2021-12-07 | $3.89 | $3.89 | 962,800 |
| 2021-12-06 | $3.59 | $3.59 | 1,122,800 |
| 2021-12-03 | $3.58 | $3.58 | 1,021,100 |
| 2021-12-02 | $3.73 | $3.73 | 1,862,400 |
| 2021-12-01 | $3.70 | $3.70 | 1,790,900 |
| 2021-11-30 | $4.15 | $4.15 | 1,273,100 |
| 2021-11-29 | $4.07 | $4.07 | 504,400 |
| 2021-11-26 | $4.07 | $4.07 | 321,700 |
| 2021-11-24 | $4.28 | $4.28 | 597,800 |
| 2021-11-23 | $4.10 | $4.10 | 1,599,700 |
| 2021-11-22 | $4.10 | $4.10 | 817,000 |
| 2021-11-19 | $4.25 | $4.25 | 674,600 |
| 2021-11-18 | $4.16 | $4.16 | 1,176,500 |
| 2021-11-17 | $4.23 | $4.23 | 523,600 |
| 2021-11-16 | $4.33 | $4.33 | 2,663,000 |
| 2021-11-15 | $4.35 | $4.35 | 909,200 |
| 2021-11-12 | $4.57 | $4.57 | 1,913,600 |
| 2021-11-11 | $4.70 | $4.70 | 2,226,800 |
| 2021-11-10 | $5.17 | $5.17 | 710,400 |
| 2021-11-09 | $5.51 | $5.51 | 616,100 |
| 2021-11-08 | $5.68 | $5.68 | 1,082,700 |
| 2021-11-05 | $5.47 | $5.47 | 999,100 |
| 2021-11-04 | $5.25 | $5.25 | 427,700 |
| 2021-11-03 | $5.47 | $5.47 | 533,400 |
| 2021-11-02 | $5.48 | $5.48 | 630,800 |
| 2021-11-01 | $5.39 | $5.39 | 471,500 |
| 2021-10-29 | $5.07 | $5.07 | 383,500 |
| 2021-10-28 | $5.19 | $5.19 | 324,100 |
| 2021-10-27 | $5.02 | $5.02 | 320,100 |
| 2021-10-26 | $5.03 | $5.03 | 383,800 |
| 2021-10-25 | $4.98 | $4.98 | 793,900 |
| 2021-10-22 | $5.21 | $5.21 | 529,900 |
| 2021-10-21 | $5.27 | $5.27 | 370,000 |
| 2021-10-20 | $5.20 | $5.20 | 406,000 |
| 2021-10-19 | $5.27 | $5.27 | 636,200 |
| 2021-10-18 | $5.23 | $5.23 | 433,400 |
| 2021-10-15 | $5.33 | $5.33 | 576,300 |
| 2021-10-14 | $5.45 | $5.45 | 524,100 |
| 2021-10-13 | $5.44 | $5.44 | 845,300 |
| 2021-10-12 | $5.35 | $5.35 | 544,400 |
| 2021-10-11 | $5.18 | $5.18 | 451,700 |
| 2021-10-08 | $5.12 | $5.12 | 613,900 |
| 2021-10-07 | $5.16 | $5.16 | 198,200 |
| 2021-10-06 | $5.09 | $5.09 | 491,700 |
| 2021-10-05 | $5.19 | $5.19 | 526,800 |
| 2021-10-04 | $5.18 | $5.18 | 606,200 |
| 2021-10-01 | $5.39 | $5.39 | 886,100 |
| 2021-09-30 | $5.17 | $5.17 | 675,200 |
| 2021-09-29 | $5.20 | $5.20 | 1,261,000 |
| 2021-09-28 | $5.43 | $5.43 | 1,275,900 |
| 2021-09-27 | $5.82 | $5.82 | 1,035,500 |
| 2021-09-24 | $5.76 | $5.76 | 801,200 |
| 2021-09-23 | $5.76 | $5.76 | 914,800 |
| 2021-09-22 | $5.75 | $5.75 | 1,657,000 |
| 2021-09-21 | $5.50 | $5.50 | 2,141,300 |
| 2021-09-20 | $5.08 | $5.08 | 1,101,900 |
| 2021-09-17 | $5.40 | $5.40 | 1,970,400 |
| 2021-09-16 | $5.29 | $5.29 | 2,590,900 |
| 2021-09-15 | $5.40 | $5.40 | 1,202,100 |
| 2021-09-14 | $5.31 | $5.31 | 4,168,100 |
| 2021-09-13 | $5.85 | $5.85 | 6,668,100 |
| 2021-09-10 | $6.25 | $6.25 | 3,361,600 |
| 2021-09-09 | $6.21 | $6.21 | 2,752,700 |
| 2021-09-08 | $6.25 | $6.25 | 6,326,900 |
| 2021-09-07 | $6.37 | $6.37 | 46,620,700 |
| 2021-09-03 | $4.94 | $4.94 | 1,342,600 |
| 2021-09-02 | $4.94 | $4.94 | 1,142,800 |
| 2021-09-01 | $5.05 | $5.05 | 1,213,200 |
| 2021-08-31 | $5.17 | $5.17 | 966,600 |
| 2021-08-30 | $5.24 | $5.24 | 1,677,500 |
| 2021-08-27 | $5.15 | $5.15 | 1,220,100 |
| 2021-08-26 | $5.05 | $5.05 | 1,922,300 |
| 2021-08-25 | $4.95 | $4.95 | 3,009,900 |
| 2021-08-24 | $4.38 | $4.38 | 890,700 |
| 2021-08-23 | $4.28 | $4.28 | 1,142,300 |
| 2021-08-20 | $3.80 | $3.80 | 375,900 |
| 2021-08-19 | $3.76 | $3.76 | 568,300 |
| 2021-08-18 | $3.95 | $3.95 | 615,500 |
| 2021-08-17 | $3.87 | $3.87 | 823,000 |
| 2021-08-16 | $3.95 | $3.95 | 1,141,900 |
| 2021-08-13 | $3.99 | $3.99 | 1,020,400 |
| 2021-08-12 | $3.83 | $3.83 | 626,100 |
| 2021-08-11 | $3.68 | $3.68 | 834,100 |
| 2021-08-10 | $3.57 | $3.57 | 1,420,500 |
| 2021-08-09 | $3.45 | $3.45 | 646,800 |
| 2021-08-06 | $3.49 | $3.49 | 417,200 |
| 2021-08-05 | $3.53 | $3.53 | 441,100 |
| 2021-08-04 | $3.44 | $3.44 | 362,500 |
| 2021-08-03 | $3.48 | $3.48 | 352,000 |
| 2021-08-02 | $3.58 | $3.58 | 250,700 |
| 2021-07-30 | $3.57 | $3.57 | 348,800 |
| 2021-07-29 | $3.61 | $3.61 | 262,100 |
| 2021-07-28 | $3.65 | $3.65 | 435,300 |
| 2021-07-27 | $3.54 | $3.54 | 715,500 |
| 2021-07-26 | $3.51 | $3.51 | 299,600 |
| 2021-07-23 | $3.62 | $3.62 | 445,100 |
| 2021-07-22 | $3.77 | $3.77 | 305,000 |
| 2021-07-21 | $3.97 | $3.97 | 1,237,100 |
| 2021-07-20 | $3.90 | $3.90 | 1,565,400 |
| 2021-07-19 | $3.69 | $3.69 | 626,300 |
| 2021-07-16 | $3.71 | $3.71 | 391,000 |
| 2021-07-15 | $3.74 | $3.74 | 604,300 |
| 2021-07-14 | $3.73 | $3.73 | 551,100 |
| 2021-07-13 | $3.87 | $3.87 | 422,800 |
| 2021-07-12 | $3.95 | $3.95 | 214,200 |
| 2021-07-09 | $4.10 | $4.10 | 193,500 |
| 2021-07-08 | $4.03 | $4.03 | 375,000 |
| 2021-07-07 | $4.01 | $4.01 | 566,100 |
| 2021-07-06 | $4.15 | $4.15 | 432,500 |
| 2021-07-02 | $4.31 | $4.31 | 275,500 |
| 2021-07-01 | $4.35 | $4.35 | 448,700 |
| 2021-06-30 | $4.26 | $4.26 | 528,400 |
| 2021-06-29 | $4.39 | $4.39 | 447,600 |
| 2021-06-28 | $4.41 | $4.41 | 555,500 |
| 2021-06-25 | $4.35 | $4.35 | 447,800 |
| 2021-06-24 | $4.28 | $4.28 | 859,300 |
| 2021-06-23 | $4.16 | $4.16 | 1,143,100 |
| 2021-06-22 | $3.86 | $3.86 | 1,815,400 |
| 2021-06-21 | $3.90 | $3.90 | 1,088,100 |
| 2021-06-18 | $3.95 | $3.95 | 2,243,800 |
| 2021-06-17 | $4.18 | $4.18 | 1,385,800 |
| 2021-06-16 | $4.03 | $4.03 | 1,274,200 |
| 2021-06-15 | $4.14 | $4.14 | 2,664,700 |
| 2021-06-14 | $4.49 | $4.49 | 679,500 |
| 2021-06-11 | $4.46 | $4.46 | 844,100 |
| 2021-06-10 | $4.65 | $4.65 | 640,100 |
| 2021-06-09 | $4.62 | $4.62 | 626,000 |
| 2021-06-08 | $4.69 | $4.69 | 613,300 |
| 2021-06-07 | $4.61 | $4.61 | 1,060,600 |
| 2021-06-04 | $4.72 | $4.72 | 503,300 |
| 2021-06-03 | $4.68 | $4.68 | 540,900 |
| 2021-06-02 | $4.79 | $4.79 | 538,000 |
| 2021-06-01 | $4.82 | $4.82 | 1,408,700 |
| 2021-05-28 | $5.03 | $5.03 | 1,620,000 |
| 2021-05-27 | $5.05 | $5.05 | 434,400 |
| 2021-05-26 | $4.98 | $4.98 | 578,800 |
| 2021-05-25 | $4.83 | $4.83 | 668,700 |
| 2021-05-24 | $4.92 | $4.92 | 685,000 |
| 2021-05-21 | $5.09 | $5.09 | 2,354,500 |
| 2021-05-20 | $5.12 | $5.12 | 3,589,000 |
| 2021-05-19 | $4.90 | $4.90 | 831,100 |
| 2021-05-18 | $5.12 | $5.12 | 1,021,000 |
| 2021-05-17 | $4.93 | $4.93 | 716,700 |
| 2021-05-14 | $4.82 | $4.82 | 424,800 |
| 2021-05-13 | $4.56 | $4.56 | 698,500 |
| 2021-05-12 | $4.84 | $4.84 | 976,600 |
| 2021-05-11 | $4.78 | $4.78 | 676,100 |
| 2021-05-10 | $4.72 | $4.72 | 621,000 |
| 2021-05-07 | $4.78 | $4.78 | 1,228,100 |
| 2021-05-06 | $4.90 | $4.90 | 1,145,800 |
| 2021-05-05 | $5.12 | $5.12 | 745,500 |
| 2021-05-04 | $5.35 | $5.35 | 662,000 |
| 2021-05-03 | $5.68 | $5.68 | 492,900 |
| 2021-04-30 | $5.66 | $5.66 | 723,800 |
| 2021-04-29 | $5.78 | $5.78 | 541,000 |
| 2021-04-28 | $5.74 | $5.74 | 1,210,900 |
| 2021-04-27 | $5.64 | $5.64 | 1,207,200 |
| 2021-04-26 | $5.63 | $5.63 | 1,064,200 |
| 2021-04-23 | $5.43 | $5.43 | 723,100 |
| 2021-04-22 | $5.08 | $5.08 | 929,700 |
| 2021-04-21 | $4.88 | $4.88 | 422,300 |
| 2021-04-20 | $4.72 | $4.72 | 450,600 |
| 2021-04-19 | $4.68 | $4.68 | 1,136,700 |
| 2021-04-16 | $4.93 | $4.93 | 757,900 |
| 2021-04-15 | $5.04 | $5.04 | 329,700 |
| 2021-04-14 | $5.04 | $5.04 | 484,900 |
| 2021-04-13 | $5.07 | $5.07 | 391,400 |
| 2021-04-12 | $4.97 | $4.97 | 427,000 |
| 2021-04-09 | $5.05 | $5.05 | 942,300 |
| 2021-04-08 | $5.13 | $5.13 | 385,000 |
| 2021-04-07 | $4.97 | $4.97 | 1,253,100 |
| 2021-04-06 | $5.27 | $5.27 | 520,400 |
| 2021-04-05 | $5.61 | $5.61 | 518,700 |
| 2021-04-01 | $5.50 | $5.50 | 907,200 |
| 2021-03-31 | $5.31 | $5.31 | 773,400 |
| 2021-03-30 | $5.05 | $5.05 | 485,200 |
| 2021-03-29 | $4.94 | $4.94 | 1,144,700 |
| 2021-03-26 | $5.13 | $5.13 | 1,000,800 |
| 2021-03-25 | $5.25 | $5.25 | 994,600 |
| 2021-03-24 | $5.07 | $5.07 | 733,900 |
| 2021-03-23 | $5.38 | $5.38 | 1,277,000 |
| 2021-03-22 | $5.72 | $5.72 | 1,625,000 |
| 2021-03-19 | $5.17 | $5.17 | 986,000 |
| 2021-03-18 | $5.20 | $5.20 | 587,500 |
| 2021-03-17 | $5.41 | $5.41 | 603,000 |
| 2021-03-16 | $5.34 | $5.34 | 638,700 |
| 2021-03-15 | $5.36 | $5.36 | 573,900 |
| 2021-03-12 | $5.48 | $5.48 | 465,700 |
| 2021-03-11 | $5.53 | $5.53 | 503,000 |
| 2021-03-10 | $5.30 | $5.30 | 438,500 |
| 2021-03-09 | $5.32 | $5.32 | 773,600 |
| 2021-03-08 | $4.90 | $4.90 | 722,500 |
| 2021-03-05 | $5.13 | $5.13 | 1,310,500 |
| 2021-03-04 | $5.01 | $5.01 | 1,195,300 |
| 2021-03-03 | $5.25 | $5.25 | 632,500 |
| 2021-03-02 | $5.43 | $5.43 | 639,000 |
| 2021-03-01 | $5.73 | $5.73 | 560,200 |
| 2021-02-26 | $5.54 | $5.54 | 949,700 |
| 2021-02-25 | $5.94 | $5.94 | 564,000 |
| 2021-02-24 | $5.99 | $5.99 | 561,000 |
| 2021-02-23 | $5.95 | $5.95 | 1,042,600 |
| 2021-02-22 | $6.12 | $6.12 | 861,400 |
| 2021-02-19 | $6.29 | $6.29 | 897,400 |
| 2021-02-18 | $5.98 | $5.98 | 1,938,200 |
| 2021-02-17 | $6.62 | $6.62 | 1,644,400 |
| 2021-02-16 | $6.77 | $6.77 | 1,959,900 |
| 2021-02-12 | $6.52 | $6.52 | 851,900 |
| 2021-02-11 | $6.63 | $6.63 | 1,282,200 |
| 2021-02-10 | $6.77 | $6.77 | 784,000 |
| 2021-02-09 | $6.75 | $6.75 | 1,457,200 |
| 2021-02-08 | $6.83 | $6.83 | 2,123,400 |
| 2021-02-05 | $6.21 | $6.21 | 969,200 |
| 2021-02-04 | $5.84 | $5.84 | 626,000 |
| 2021-02-03 | $5.77 | $5.77 | 909,200 |
| 2021-02-02 | $6.03 | $6.03 | 1,038,400 |
| 2021-02-01 | $5.61 | $5.61 | 548,500 |
| 2021-01-29 | $5.46 | $5.46 | 709,200 |
| 2021-01-28 | $5.48 | $5.48 | 1,015,000 |
| 2021-01-27 | $5.29 | $5.29 | 1,803,300 |
| 2021-01-26 | $5.59 | $5.59 | 797,200 |
| 2021-01-25 | $5.75 | $5.75 | 812,100 |
| 2021-01-22 | $5.60 | $5.60 | 577,900 |
| 2021-01-21 | $5.42 | $5.42 | 880,700 |
| 2021-01-20 | $5.79 | $5.79 | 807,100 |
| 2021-01-19 | $5.94 | $5.94 | 1,094,400 |
| 2021-01-15 | $5.72 | $5.72 | 1,599,700 |
| 2021-01-14 | $6.10 | $6.10 | 1,469,800 |
| 2021-01-13 | $5.82 | $5.82 | 898,100 |
| 2021-01-12 | $5.89 | $5.89 | 1,668,200 |
| 2021-01-11 | $6.23 | $6.23 | 1,221,600 |
| 2021-01-08 | $6.18 | $6.18 | 1,251,500 |
| 2021-01-07 | $5.98 | $5.98 | 1,318,200 |
| 2021-01-06 | $5.61 | $5.61 | 1,634,700 |
| 2021-01-05 | $5.77 | $5.77 | 2,311,100 |
| 2021-01-04 | $6.01 | $6.01 | 3,129,200 |