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
- 2012-01-31 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 | $8.20 | $13.88 | 0 |
| 2021-12-30 | $8.20 | $13.88 | 0 |
| 2021-12-29 | $8.20 | $13.88 | 0 |
| 2021-12-28 | $8.20 | $13.88 | 10,000 |
| 2021-12-27 | $8.04 | $13.61 | 300 |
| 2021-12-23 | $7.40 | $12.53 | 0 |
| 2021-12-22 | $7.40 | $12.53 | 6,000 |
| 2021-12-21 | $7.43 | $12.58 | 6,100 |
| 2021-12-20 | $7.43 | $12.58 | 500 |
| 2021-12-17 | $7.14 | $12.09 | 13,100 |
| 2021-12-16 | $7.04 | $11.92 | 0 |
| 2021-12-15 | $7.04 | $11.92 | 1,600 |
| 2021-12-14 | $6.15 | $10.41 | 0 |
| 2021-12-13 | $6.15 | $10.41 | 0 |
| 2021-12-10 | $6.15 | $10.41 | 0 |
| 2021-12-09 | $6.15 | $10.41 | 0 |
| 2021-12-08 | $6.15 | $10.41 | 0 |
| 2021-12-07 | $6.15 | $10.41 | 0 |
| 2021-12-06 | $6.15 | $10.41 | 0 |
| 2021-12-03 | $6.15 | $10.41 | 0 |
| 2021-12-02 | $6.15 | $10.41 | 0 |
| 2021-12-01 | $6.15 | $10.41 | 1,700 |
| 2021-11-30 | $5.80 | $9.82 | 0 |
| 2021-11-29 | $5.80 | $9.82 | 0 |
| 2021-11-26 | $5.80 | $9.82 | 0 |
| 2021-11-24 | $5.80 | $9.82 | 0 |
| 2021-11-23 | $5.80 | $9.82 | 0 |
| 2021-11-22 | $5.80 | $9.82 | 300 |
| 2021-11-19 | $6.24 | $10.56 | 0 |
| 2021-11-18 | $6.24 | $10.56 | 0 |
| 2021-11-17 | $6.24 | $10.56 | 0 |
| 2021-11-16 | $6.24 | $10.56 | 0 |
| 2021-11-15 | $6.24 | $10.56 | 0 |
| 2021-11-12 | $6.24 | $10.56 | 200 |
| 2021-11-11 | $6.05 | $10.24 | 0 |
| 2021-11-10 | $6.05 | $10.24 | 0 |
| 2021-11-09 | $6.05 | $10.24 | 0 |
| 2021-11-08 | $6.05 | $10.24 | 0 |
| 2021-11-05 | $6.05 | $10.24 | 2,000 |
| 2021-11-04 | $6.10 | $10.33 | 0 |
| 2021-11-03 | $6.10 | $10.33 | 0 |
| 2021-11-02 | $6.10 | $10.33 | 0 |
| 2021-11-01 | $6.10 | $10.33 | 0 |
| 2021-10-29 | $6.10 | $10.33 | 3,000 |
| 2021-10-28 | $6.10 | $10.33 | 6,000 |
| 2021-10-27 | $6.15 | $10.41 | 0 |
| 2021-10-26 | $6.15 | $10.41 | 0 |
| 2021-10-25 | $6.15 | $10.41 | 0 |
| 2021-10-22 | $6.15 | $10.41 | 500 |
| 2021-10-21 | $6.44 | $10.90 | 2,500 |
| 2021-10-20 | $6.44 | $10.90 | 0 |
| 2021-10-19 | $6.44 | $10.90 | 0 |
| 2021-10-18 | $6.44 | $10.90 | 0 |
| 2021-10-15 | $6.44 | $10.90 | 0 |
| 2021-10-14 | $6.44 | $10.90 | 0 |
| 2021-10-13 | $6.44 | $10.90 | 0 |
| 2021-10-12 | $6.44 | $10.90 | 100 |
| 2021-10-11 | $6.44 | $10.90 | 0 |
| 2021-10-08 | $6.44 | $10.90 | 0 |
| 2021-10-07 | $6.44 | $10.90 | 500 |
| 2021-10-06 | $6.49 | $10.99 | 12,700 |
| 2021-10-05 | $6.79 | $11.50 | 10,000 |
| 2021-10-04 | $6.83 | $11.56 | 7,400 |
| 2021-10-01 | $5.99 | $10.14 | 0 |
| 2021-09-30 | $5.99 | $10.14 | 4,100 |
| 2021-09-29 | $5.20 | $8.80 | 0 |
| 2021-09-28 | $5.20 | $8.80 | 0 |
| 2021-09-27 | $5.20 | $8.80 | 6,600 |
| 2021-09-24 | $5.15 | $8.72 | 0 |
| 2021-09-23 | $5.15 | $8.72 | 2,600 |
| 2021-09-22 | $5.01 | $8.48 | 1,000 |
| 2021-09-21 | $4.98 | $8.43 | 1,200 |
| 2021-09-20 | $4.64 | $7.86 | 300 |
| 2021-09-17 | $4.95 | $8.38 | 2,000 |
| 2021-09-16 | $4.98 | $8.43 | 0 |
| 2021-09-15 | $4.98 | $8.43 | 300 |
| 2021-09-14 | $5.10 | $8.63 | 1,000 |
| 2021-09-13 | $4.77 | $8.08 | 500 |
| 2021-09-10 | $4.65 | $7.87 | 0 |
| 2021-09-09 | $4.65 | $7.87 | 200 |
| 2021-09-08 | $4.74 | $8.02 | 1,300 |
| 2021-09-07 | $4.78 | $8.09 | 0 |
| 2021-09-03 | $4.78 | $8.09 | 0 |
| 2021-09-02 | $4.78 | $8.09 | 0 |
| 2021-09-01 | $4.78 | $8.09 | 0 |
| 2021-08-31 | $4.78 | $8.09 | 0 |
| 2021-08-30 | $4.78 | $8.09 | 500 |
| 2021-08-27 | $4.40 | $7.45 | 100 |
| 2021-08-26 | $4.55 | $7.70 | 0 |
| 2021-08-25 | $4.55 | $7.70 | 0 |
| 2021-08-24 | $4.55 | $7.70 | 300 |
| 2021-08-23 | $4.40 | $7.45 | 800 |
| 2021-08-20 | $4.83 | $8.18 | 600 |
| 2021-08-19 | $4.99 | $8.45 | 0 |
| 2021-08-18 | $4.99 | $8.45 | 0 |
| 2021-08-17 | $4.99 | $8.45 | 200 |
| 2021-08-16 | $5.00 | $8.46 | 0 |
| 2021-08-13 | $5.00 | $8.46 | 100 |
| 2021-08-12 | $4.64 | $7.86 | 0 |
| 2021-08-11 | $4.64 | $7.86 | 600 |
| 2021-08-10 | $4.66 | $7.89 | 0 |
| 2021-08-09 | $4.66 | $7.89 | 100 |
| 2021-08-06 | $4.83 | $8.18 | 100 |
| 2021-08-05 | $4.68 | $7.92 | 0 |
| 2021-08-04 | $4.68 | $7.92 | 100 |
| 2021-08-03 | $4.88 | $8.26 | 4,200 |
| 2021-08-02 | $4.65 | $7.87 | 800 |
| 2021-07-30 | $4.72 | $7.99 | 0 |
| 2021-07-29 | $4.72 | $7.99 | 382,400 |
| 2021-07-28 | $4.41 | $7.47 | 100 |
| 2021-07-27 | $4.19 | $7.09 | 0 |
| 2021-07-26 | $4.19 | $7.09 | 500 |
| 2021-07-23 | $4.60 | $7.79 | 200 |
| 2021-07-22 | $4.59 | $7.77 | 100 |
| 2021-07-21 | $4.23 | $7.16 | 0 |
| 2021-07-20 | $4.23 | $7.16 | 0 |
| 2021-07-19 | $4.23 | $7.16 | 100 |
| 2021-07-16 | $4.08 | $6.91 | 0 |
| 2021-07-15 | $4.08 | $6.91 | 0 |
| 2021-07-14 | $4.08 | $6.91 | 0 |
| 2021-07-13 | $4.08 | $6.91 | 0 |
| 2021-07-12 | $4.08 | $6.91 | 0 |
| 2021-07-09 | $4.08 | $6.91 | 200 |
| 2021-07-08 | $4.34 | $7.35 | 200 |
| 2021-07-07 | $4.59 | $7.77 | 0 |
| 2021-07-06 | $4.59 | $7.77 | 0 |
| 2021-07-02 | $4.59 | $7.77 | 1,200 |
| 2021-07-01 | $4.07 | $6.89 | 0 |
| 2021-06-30 | $4.07 | $6.89 | 100 |
| 2021-06-29 | $4.13 | $6.99 | 0 |
| 2021-06-28 | $4.13 | $6.99 | 0 |
| 2021-06-25 | $4.13 | $6.99 | 200 |
| 2021-06-24 | $4.66 | $7.89 | 0 |
| 2021-06-23 | $4.66 | $7.89 | 100 |
| 2021-06-22 | $4.80 | $8.13 | 0 |
| 2021-06-21 | $4.80 | $8.13 | 200 |
| 2021-06-18 | $4.78 | $8.09 | 5,000 |
| 2021-06-17 | $4.82 | $8.16 | 0 |
| 2021-06-16 | $4.82 | $8.16 | 600 |
| 2021-06-15 | $4.39 | $7.43 | 1,300 |
| 2021-06-14 | $4.39 | $7.43 | 9,800 |
| 2021-06-11 | $4.60 | $7.79 | 1,615,800 |
| 2021-06-10 | $4.33 | $7.33 | 0 |
| 2021-06-09 | $4.33 | $7.33 | 0 |
| 2021-06-08 | $4.33 | $7.33 | 10,100 |
| 2021-06-07 | $4.29 | $7.26 | 0 |
| 2021-06-04 | $4.29 | $7.26 | 0 |
| 2021-06-03 | $4.29 | $7.26 | 0 |
| 2021-06-02 | $4.29 | $7.26 | 2,400 |
| 2021-06-01 | $3.87 | $6.55 | 0 |
| 2021-05-28 | $3.87 | $6.55 | 100 |
| 2021-05-27 | $4.04 | $6.84 | 200 |
| 2021-05-26 | $4.23 | $7.16 | 0 |
| 2021-05-25 | $4.23 | $7.16 | 0 |
| 2021-05-24 | $4.23 | $7.16 | 0 |
| 2021-05-21 | $4.23 | $7.16 | 0 |
| 2021-05-20 | $4.23 | $7.16 | 0 |
| 2021-05-19 | $4.23 | $7.16 | 0 |
| 2021-05-18 | $4.23 | $7.16 | 0 |
| 2021-05-17 | $4.23 | $7.16 | 0 |
| 2021-05-14 | $4.23 | $7.16 | 0 |
| 2021-05-13 | $4.23 | $7.16 | 0 |
| 2021-05-12 | $4.23 | $7.16 | 0 |
| 2021-05-11 | $4.23 | $7.16 | 3,700 |
| 2021-05-10 | $4.18 | $7.08 | 0 |
| 2021-05-07 | $4.18 | $7.08 | 0 |
| 2021-05-06 | $4.18 | $6.69 | 200 |
| 2021-05-05 | $4.39 | $7.02 | 1,500 |
| 2021-05-04 | $4.41 | $7.06 | 900 |
| 2021-05-03 | $4.30 | $6.88 | 1,700 |
| 2021-04-30 | $4.13 | $6.61 | 600 |
| 2021-04-29 | $4.28 | $6.85 | 0 |
| 2021-04-28 | $4.28 | $6.85 | 0 |
| 2021-04-27 | $4.28 | $6.85 | 0 |
| 2021-04-26 | $4.28 | $6.85 | 0 |
| 2021-04-23 | $4.28 | $6.85 | 0 |
| 2021-04-22 | $4.28 | $6.85 | 0 |
| 2021-04-21 | $4.28 | $6.85 | 0 |
| 2021-04-20 | $4.28 | $6.85 | 0 |
| 2021-04-19 | $4.28 | $6.85 | 0 |
| 2021-04-16 | $4.28 | $6.85 | 1,000 |
| 2021-04-15 | $3.96 | $6.34 | 0 |
| 2021-04-14 | $3.96 | $6.34 | 0 |
| 2021-04-13 | $3.96 | $6.34 | 0 |
| 2021-04-12 | $3.96 | $6.34 | 0 |
| 2021-04-09 | $3.96 | $6.34 | 0 |
| 2021-04-08 | $3.96 | $6.34 | 0 |
| 2021-04-07 | $3.96 | $6.34 | 0 |
| 2021-04-06 | $3.96 | $6.34 | 100 |
| 2021-04-05 | $3.97 | $6.35 | 2,600 |
| 2021-04-01 | $4.39 | $7.02 | 0 |
| 2021-03-31 | $4.39 | $7.02 | 0 |
| 2021-03-30 | $4.39 | $7.02 | 0 |
| 2021-03-29 | $4.39 | $7.02 | 2,100 |
| 2021-03-26 | $4.71 | $7.54 | 0 |
| 2021-03-25 | $4.71 | $7.54 | 0 |
| 2021-03-24 | $4.71 | $7.54 | 0 |
| 2021-03-23 | $4.71 | $7.54 | 0 |
| 2021-03-22 | $4.71 | $7.54 | 100 |
| 2021-03-19 | $4.30 | $6.88 | 0 |
| 2021-03-18 | $4.30 | $6.88 | 0 |
| 2021-03-17 | $4.30 | $6.88 | 0 |
| 2021-03-16 | $4.30 | $6.88 | 100 |
| 2021-03-15 | $4.30 | $6.88 | 100 |
| 2021-03-12 | $4.30 | $6.88 | 0 |
| 2021-03-11 | $4.30 | $6.88 | 0 |
| 2021-03-10 | $4.30 | $6.88 | 0 |
| 2021-03-09 | $4.30 | $6.88 | 0 |
| 2021-03-08 | $4.30 | $6.88 | 0 |
| 2021-03-05 | $4.30 | $6.88 | 1,700 |
| 2021-03-04 | $4.20 | $6.72 | 0 |
| 2021-03-03 | $4.20 | $6.72 | 0 |
| 2021-03-02 | $4.20 | $6.72 | 0 |
| 2021-03-01 | $4.20 | $6.72 | 600 |
| 2021-02-26 | $4.19 | $6.70 | 0 |
| 2021-02-25 | $4.19 | $6.70 | 0 |
| 2021-02-24 | $4.19 | $6.70 | 500 |
| 2021-02-23 | $4.08 | $6.53 | 0 |
| 2021-02-22 | $4.08 | $6.53 | 0 |
| 2021-02-19 | $4.08 | $6.53 | 0 |
| 2021-02-18 | $4.08 | $6.53 | 0 |
| 2021-02-17 | $4.08 | $6.53 | 0 |
| 2021-02-16 | $4.08 | $6.53 | 0 |
| 2021-02-12 | $4.08 | $6.53 | 0 |
| 2021-02-11 | $4.08 | $6.53 | 0 |
| 2021-02-10 | $4.08 | $6.53 | 0 |
| 2021-02-09 | $4.08 | $6.53 | 0 |
| 2021-02-08 | $4.08 | $6.53 | 0 |
| 2021-02-05 | $4.08 | $6.53 | 200 |
| 2021-02-04 | $4.33 | $6.93 | 200 |
| 2021-02-03 | $4.40 | $7.04 | 0 |
| 2021-02-02 | $4.40 | $7.04 | 0 |
| 2021-02-01 | $4.40 | $7.04 | 0 |
| 2021-01-29 | $4.40 | $7.04 | 100 |
| 2021-01-28 | $4.48 | $7.17 | 200 |
| 2021-01-27 | $4.71 | $7.54 | 0 |
| 2021-01-26 | $4.71 | $7.54 | 600 |
| 2021-01-25 | $4.70 | $7.52 | 500 |
| 2021-01-22 | $4.91 | $7.86 | 100 |
| 2021-01-21 | $4.91 | $7.86 | 300 |
| 2021-01-20 | $5.10 | $8.16 | 0 |
| 2021-01-19 | $5.10 | $8.16 | 2,500 |
| 2021-01-15 | $5.63 | $9.01 | 0 |
| 2021-01-14 | $5.63 | $9.01 | 1,000 |
| 2021-01-13 | $5.63 | $9.01 | 1,200 |
| 2021-01-12 | $5.63 | $9.01 | 0 |
| 2021-01-11 | $5.63 | $9.01 | 500 |
| 2021-01-08 | $5.14 | $8.22 | 0 |
| 2021-01-07 | $5.14 | $8.22 | 100 |
| 2021-01-06 | $5.60 | $8.96 | 0 |
| 2021-01-05 | $5.60 | $8.96 | 0 |
| 2021-01-04 | $5.60 | $8.96 | 0 |