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
- 2007-01-10 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 | $4.68 | $5.56 | 0 |
| 2021-12-30 | $4.68 | $5.56 | 0 |
| 2021-12-29 | $4.68 | $5.56 | 0 |
| 2021-12-28 | $4.68 | $5.56 | 0 |
| 2021-12-27 | $4.68 | $5.56 | 0 |
| 2021-12-23 | $4.68 | $5.56 | 1,300 |
| 2021-12-22 | $4.68 | $5.56 | 1,500 |
| 2021-12-21 | $4.39 | $5.21 | 0 |
| 2021-12-20 | $4.39 | $5.21 | 0 |
| 2021-12-17 | $4.90 | $5.82 | 0 |
| 2021-12-16 | $4.39 | $5.21 | 0 |
| 2021-12-15 | $4.39 | $5.21 | 0 |
| 2021-12-14 | $4.39 | $5.21 | 306,300 |
| 2021-12-13 | $4.51 | $5.36 | 0 |
| 2021-12-10 | $4.51 | $5.36 | 0 |
| 2021-12-09 | $4.51 | $5.36 | 0 |
| 2021-12-08 | $4.51 | $5.36 | 0 |
| 2021-12-07 | $4.51 | $5.36 | 0 |
| 2021-12-06 | $4.51 | $5.36 | 0 |
| 2021-12-03 | $4.51 | $5.36 | 7,000 |
| 2021-12-02 | $4.90 | $5.82 | 0 |
| 2021-12-01 | $4.90 | $5.82 | 0 |
| 2021-11-30 | $4.90 | $5.82 | 0 |
| 2021-11-29 | $4.90 | $5.82 | 0 |
| 2021-11-26 | $4.90 | $5.82 | 0 |
| 2021-11-24 | $4.90 | $5.82 | 0 |
| 2021-11-23 | $4.90 | $5.82 | 100 |
| 2021-11-22 | $4.90 | $5.82 | 0 |
| 2021-11-19 | $4.90 | $5.82 | 1,500 |
| 2021-11-18 | $4.90 | $5.82 | 4,100 |
| 2021-11-17 | $4.93 | $5.86 | 0 |
| 2021-11-16 | $4.93 | $5.86 | 0 |
| 2021-11-15 | $4.93 | $5.86 | 0 |
| 2021-11-12 | $4.93 | $5.86 | 2,300 |
| 2021-11-11 | $5.19 | $6.16 | 0 |
| 2021-11-10 | $5.19 | $6.16 | 0 |
| 2021-11-09 | $5.19 | $6.16 | 0 |
| 2021-11-08 | $5.19 | $6.16 | 0 |
| 2021-11-05 | $5.19 | $6.16 | 0 |
| 2021-11-04 | $5.19 | $6.16 | 0 |
| 2021-11-03 | $5.19 | $6.16 | 0 |
| 2021-11-02 | $5.19 | $6.16 | 0 |
| 2021-11-01 | $5.19 | $6.16 | 0 |
| 2021-10-29 | $5.19 | $6.16 | 0 |
| 2021-10-28 | $5.19 | $6.16 | 0 |
| 2021-10-27 | $5.19 | $6.16 | 0 |
| 2021-10-26 | $5.19 | $6.16 | 0 |
| 2021-10-25 | $5.19 | $6.16 | 0 |
| 2021-10-22 | $5.19 | $6.16 | 0 |
| 2021-10-21 | $5.19 | $6.16 | 0 |
| 2021-10-20 | $5.19 | $6.16 | 0 |
| 2021-10-19 | $5.19 | $6.16 | 13,300 |
| 2021-10-18 | $5.07 | $6.02 | 0 |
| 2021-10-15 | $5.07 | $6.02 | 0 |
| 2021-10-14 | $5.07 | $6.02 | 0 |
| 2021-10-13 | $5.07 | $6.02 | 0 |
| 2021-10-12 | $5.07 | $6.02 | 0 |
| 2021-10-11 | $5.07 | $6.02 | 0 |
| 2021-10-08 | $5.07 | $6.02 | 0 |
| 2021-10-07 | $5.07 | $6.02 | 0 |
| 2021-10-06 | $5.07 | $6.02 | 0 |
| 2021-10-05 | $5.07 | $6.02 | 0 |
| 2021-10-04 | $5.07 | $6.02 | 0 |
| 2021-10-01 | $5.07 | $6.02 | 0 |
| 2021-09-30 | $5.07 | $6.02 | 0 |
| 2021-09-29 | $5.07 | $6.02 | 0 |
| 2021-09-28 | $5.07 | $6.02 | 400 |
| 2021-09-27 | $4.85 | $5.76 | 0 |
| 2021-09-24 | $4.85 | $5.76 | 0 |
| 2021-09-23 | $4.85 | $5.76 | 0 |
| 2021-09-22 | $4.85 | $5.76 | 0 |
| 2021-09-21 | $4.85 | $5.76 | 0 |
| 2021-09-20 | $4.85 | $5.76 | 0 |
| 2021-09-17 | $4.85 | $5.76 | 0 |
| 2021-09-16 | $4.85 | $5.76 | 0 |
| 2021-09-15 | $4.85 | $5.76 | 0 |
| 2021-09-14 | $4.85 | $5.76 | 0 |
| 2021-09-13 | $4.85 | $5.76 | 100 |
| 2021-09-10 | $4.76 | $5.65 | 0 |
| 2021-09-09 | $4.76 | $5.65 | 0 |
| 2021-09-08 | $4.76 | $5.65 | 0 |
| 2021-09-07 | $4.76 | $5.65 | 0 |
| 2021-09-03 | $4.76 | $5.65 | 0 |
| 2021-09-02 | $4.76 | $5.65 | 0 |
| 2021-09-01 | $4.76 | $5.65 | 0 |
| 2021-08-31 | $4.76 | $5.65 | 0 |
| 2021-08-30 | $4.76 | $5.65 | 0 |
| 2021-08-27 | $4.76 | $5.65 | 0 |
| 2021-08-26 | $4.76 | $5.65 | 0 |
| 2021-08-25 | $4.76 | $5.65 | 0 |
| 2021-08-24 | $4.76 | $5.65 | 0 |
| 2021-08-23 | $4.76 | $5.65 | 0 |
| 2021-08-20 | $4.76 | $5.65 | 0 |
| 2021-08-19 | $4.76 | $5.54 | 0 |
| 2021-08-18 | $4.76 | $5.54 | 0 |
| 2021-08-17 | $4.76 | $5.54 | 0 |
| 2021-08-16 | $4.76 | $5.54 | 100 |
| 2021-08-13 | $4.30 | $5.01 | 0 |
| 2021-08-12 | $4.30 | $5.01 | 0 |
| 2021-08-11 | $4.30 | $5.01 | 0 |
| 2021-08-10 | $4.30 | $5.01 | 0 |
| 2021-08-09 | $4.30 | $5.01 | 0 |
| 2021-08-06 | $4.30 | $5.01 | 500 |
| 2021-08-05 | $4.13 | $4.81 | 0 |
| 2021-08-04 | $4.13 | $4.81 | 0 |
| 2021-08-03 | $4.13 | $4.81 | 0 |
| 2021-08-02 | $4.13 | $4.81 | 400 |
| 2021-07-30 | $4.25 | $4.95 | 0 |
| 2021-07-29 | $4.25 | $4.95 | 0 |
| 2021-07-28 | $4.25 | $4.95 | 0 |
| 2021-07-27 | $4.25 | $4.95 | 0 |
| 2021-07-26 | $4.25 | $4.95 | 0 |
| 2021-07-23 | $4.25 | $4.95 | 0 |
| 2021-07-22 | $4.25 | $4.95 | 0 |
| 2021-07-21 | $4.25 | $4.95 | 500 |
| 2021-07-20 | $4.19 | $4.88 | 0 |
| 2021-07-19 | $4.19 | $4.88 | 500,000 |
| 2021-07-16 | $4.19 | $4.88 | 0 |
| 2021-07-15 | $4.19 | $4.88 | 2,300 |
| 2021-07-14 | $4.19 | $4.88 | 0 |
| 2021-07-13 | $4.19 | $4.88 | 0 |
| 2021-07-12 | $4.19 | $4.88 | 0 |
| 2021-07-09 | $4.19 | $4.88 | 100,000 |
| 2021-07-08 | $4.19 | $4.88 | 0 |
| 2021-07-07 | $4.19 | $4.88 | 0 |
| 2021-07-06 | $4.19 | $4.88 | 0 |
| 2021-07-02 | $4.19 | $4.88 | 0 |
| 2021-07-01 | $4.19 | $4.88 | 30,000 |
| 2021-06-30 | $4.27 | $4.97 | 0 |
| 2021-06-29 | $4.27 | $4.97 | 0 |
| 2021-06-28 | $4.27 | $4.97 | 0 |
| 2021-06-25 | $4.27 | $4.97 | 30,200 |
| 2021-06-24 | $4.53 | $5.28 | 0 |
| 2021-06-23 | $4.53 | $5.28 | 0 |
| 2021-06-22 | $4.53 | $5.28 | 0 |
| 2021-06-21 | $4.53 | $5.28 | 0 |
| 2021-06-18 | $4.53 | $5.28 | 0 |
| 2021-06-17 | $4.53 | $5.28 | 0 |
| 2021-06-16 | $4.53 | $5.28 | 0 |
| 2021-06-15 | $4.53 | $5.28 | 0 |
| 2021-06-14 | $4.53 | $5.28 | 100,000 |
| 2021-06-11 | $4.58 | $5.33 | 150,000 |
| 2021-06-10 | $4.81 | $5.60 | 0 |
| 2021-06-09 | $4.81 | $5.60 | 0 |
| 2021-06-08 | $4.81 | $5.60 | 0 |
| 2021-06-07 | $4.81 | $5.60 | 1,100 |
| 2021-06-04 | $4.76 | $5.46 | 0 |
| 2021-06-03 | $4.76 | $5.46 | 110,000 |
| 2021-06-02 | $4.85 | $5.56 | 0 |
| 2021-06-01 | $4.85 | $5.56 | 0 |
| 2021-05-28 | $4.85 | $5.56 | 0 |
| 2021-05-27 | $4.85 | $5.56 | 0 |
| 2021-05-26 | $4.85 | $5.56 | 0 |
| 2021-05-25 | $4.85 | $5.56 | 0 |
| 2021-05-24 | $4.85 | $5.56 | 0 |
| 2021-05-21 | $4.85 | $5.56 | 0 |
| 2021-05-20 | $4.85 | $5.56 | 0 |
| 2021-05-19 | $4.85 | $5.56 | 0 |
| 2021-05-18 | $4.85 | $5.56 | 0 |
| 2021-05-17 | $4.85 | $5.56 | 8,200 |
| 2021-05-14 | $4.86 | $5.57 | 0 |
| 2021-05-13 | $4.86 | $5.57 | 300,000 |
| 2021-05-12 | $4.86 | $5.57 | 20,000 |
| 2021-05-11 | $4.70 | $5.39 | 0 |
| 2021-05-10 | $4.70 | $5.39 | 0 |
| 2021-05-07 | $4.70 | $5.39 | 0 |
| 2021-05-06 | $4.70 | $5.39 | 0 |
| 2021-05-05 | $4.70 | $5.39 | 20,000 |
| 2021-05-04 | $4.69 | $5.38 | 22,000 |
| 2021-05-03 | $4.69 | $5.38 | 6,200 |
| 2021-04-30 | $4.52 | $5.18 | 0 |
| 2021-04-29 | $4.52 | $5.18 | 0 |
| 2021-04-28 | $4.52 | $5.18 | 0 |
| 2021-04-27 | $4.52 | $5.18 | 0 |
| 2021-04-26 | $4.52 | $5.18 | 0 |
| 2021-04-23 | $4.52 | $5.18 | 0 |
| 2021-04-22 | $4.52 | $5.18 | 0 |
| 2021-04-21 | $4.52 | $5.18 | 0 |
| 2021-04-20 | $4.52 | $5.18 | 825,100 |
| 2021-04-19 | $4.72 | $5.41 | 0 |
| 2021-04-16 | $4.72 | $5.41 | 0 |
| 2021-04-15 | $4.72 | $5.41 | 0 |
| 2021-04-14 | $4.72 | $5.41 | 61,000 |
| 2021-04-13 | $4.63 | $5.31 | 19,900 |
| 2021-04-12 | $4.74 | $5.44 | 0 |
| 2021-04-09 | $4.74 | $5.44 | 60,700 |
| 2021-04-08 | $4.81 | $5.52 | 0 |
| 2021-04-07 | $4.81 | $5.52 | 0 |
| 2021-04-06 | $4.81 | $5.52 | 268,400 |
| 2021-04-05 | $4.52 | $5.18 | 0 |
| 2021-04-01 | $4.52 | $5.18 | 0 |
| 2021-03-31 | $4.52 | $5.18 | 2,000 |
| 2021-03-30 | $4.52 | $5.18 | 0 |
| 2021-03-29 | $4.52 | $5.18 | 0 |
| 2021-03-26 | $4.52 | $5.18 | 0 |
| 2021-03-25 | $4.52 | $5.18 | 0 |
| 2021-03-24 | $4.52 | $5.18 | 0 |
| 2021-03-23 | $4.52 | $5.18 | 2,200 |
| 2021-03-22 | $4.87 | $5.58 | 0 |
| 2021-03-19 | $4.87 | $5.58 | 0 |
| 2021-03-18 | $4.87 | $5.58 | 0 |
| 2021-03-17 | $4.87 | $5.58 | 17,200 |
| 2021-03-16 | $4.85 | $5.56 | 0 |
| 2021-03-15 | $4.85 | $5.56 | 0 |
| 2021-03-12 | $4.85 | $5.56 | 0 |
| 2021-03-11 | $4.85 | $5.56 | 0 |
| 2021-03-10 | $4.85 | $5.56 | 600 |
| 2021-03-09 | $5.01 | $5.75 | 4,000 |
| 2021-03-08 | $4.79 | $5.49 | 400 |
| 2021-03-05 | $4.79 | $5.49 | 0 |
| 2021-03-04 | $4.79 | $5.49 | 0 |
| 2021-03-03 | $4.79 | $5.49 | 0 |
| 2021-03-02 | $4.79 | $5.49 | 0 |
| 2021-03-01 | $4.79 | $5.49 | 0 |
| 2021-02-26 | $4.79 | $5.49 | 400 |
| 2021-02-25 | $5.00 | $5.73 | 500,000 |
| 2021-02-24 | $5.00 | $5.73 | 200,600 |
| 2021-02-23 | $4.89 | $5.61 | 15,000 |
| 2021-02-22 | $4.89 | $5.61 | 500 |
| 2021-02-19 | $4.66 | $5.34 | 0 |
| 2021-02-18 | $4.66 | $5.34 | 438,900 |
| 2021-02-17 | $4.66 | $5.34 | 300 |
| 2021-02-16 | $4.54 | $5.21 | 0 |
| 2021-02-12 | $4.54 | $5.21 | 0 |
| 2021-02-11 | $4.54 | $5.21 | 20,300 |
| 2021-02-10 | $4.37 | $5.01 | 100 |
| 2021-02-09 | $4.22 | $4.84 | 0 |
| 2021-02-08 | $4.22 | $4.84 | 100 |
| 2021-02-05 | $4.22 | $4.84 | 0 |
| 2021-02-04 | $4.22 | $4.84 | 500,000 |
| 2021-02-03 | $4.22 | $4.84 | 250,000 |
| 2021-02-02 | $4.22 | $4.84 | 0 |
| 2021-02-01 | $4.22 | $4.84 | 223,300 |
| 2021-01-29 | $4.22 | $4.84 | 300,000 |
| 2021-01-28 | $4.22 | $4.84 | 40,000 |
| 2021-01-27 | $4.22 | $4.84 | 0 |
| 2021-01-26 | $4.22 | $4.84 | 0 |
| 2021-01-25 | $4.22 | $4.84 | 0 |
| 2021-01-22 | $4.22 | $4.84 | 200 |
| 2021-01-21 | $4.33 | $4.97 | 0 |
| 2021-01-20 | $4.33 | $4.97 | 0 |
| 2021-01-19 | $4.33 | $4.97 | 100 |
| 2021-01-15 | $4.40 | $5.05 | 16,400 |
| 2021-01-14 | $4.25 | $4.87 | 0 |
| 2021-01-13 | $4.25 | $4.87 | 0 |
| 2021-01-12 | $4.25 | $4.87 | 31,600 |
| 2021-01-11 | $4.30 | $4.93 | 0 |
| 2021-01-08 | $4.30 | $4.93 | 128,400 |
| 2021-01-07 | $4.25 | $4.87 | 0 |
| 2021-01-06 | $4.25 | $4.87 | 10,000 |
| 2021-01-05 | $4.00 | $4.59 | 950,000 |
| 2021-01-04 | $3.97 | $4.55 | 100 |