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
- 2012-09-25 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 | $5.80 | $5.80 | 9,725 |
| 2021-12-30 | $5.77 | $5.77 | 8,535 |
| 2021-12-29 | $5.85 | $5.85 | 13,745 |
| 2021-12-28 | $5.80 | $5.80 | 14,045 |
| 2021-12-27 | $5.98 | $5.98 | 15,885 |
| 2021-12-23 | $5.60 | $5.60 | 14,675 |
| 2021-12-22 | $5.40 | $5.40 | 18,590 |
| 2021-12-21 | $5.60 | $5.60 | 15,435 |
| 2021-12-20 | $5.46 | $5.46 | 22,455 |
| 2021-12-17 | $6.20 | $6.20 | 29,565 |
| 2021-12-16 | $5.60 | $5.60 | 12,345 |
| 2021-12-15 | $4.90 | $4.90 | 61,125 |
| 2021-12-14 | $5.34 | $5.34 | 15,060 |
| 2021-12-13 | $5.08 | $5.08 | 11,985 |
| 2021-12-10 | $5.17 | $5.17 | 10,845 |
| 2021-12-09 | $5.49 | $5.49 | 2,180 |
| 2021-12-08 | $5.45 | $5.45 | 16,360 |
| 2021-12-07 | $4.88 | $4.88 | 14,420 |
| 2021-12-06 | $4.63 | $4.63 | 6,495 |
| 2021-12-03 | $4.32 | $4.32 | 20,975 |
| 2021-12-02 | $4.70 | $4.70 | 15,955 |
| 2021-12-01 | $5.25 | $5.25 | 9,880 |
| 2021-11-30 | $5.38 | $5.38 | 12,955 |
| 2021-11-29 | $5.60 | $5.60 | 15,890 |
| 2021-11-26 | $5.80 | $5.80 | 3,070 |
| 2021-11-24 | $5.90 | $5.90 | 10,070 |
| 2021-11-23 | $5.11 | $5.11 | 8,915 |
| 2021-11-22 | $5.39 | $5.39 | 13,680 |
| 2021-11-19 | $5.66 | $5.66 | 22,585 |
| 2021-11-18 | $5.64 | $5.64 | 12,260 |
| 2021-11-17 | $6.00 | $6.00 | 8,740 |
| 2021-11-16 | $6.40 | $6.40 | 14,045 |
| 2021-11-15 | $6.75 | $6.75 | 18,695 |
| 2021-11-12 | $6.24 | $6.24 | 29,335 |
| 2021-11-11 | $5.90 | $5.90 | 31,345 |
| 2021-11-10 | $5.40 | $5.40 | 97,230 |
| 2021-11-09 | $5.80 | $5.80 | 77,240 |
| 2021-11-08 | $7.38 | $7.38 | 47,245 |
| 2021-11-05 | $8.45 | $8.45 | 33,935 |
| 2021-11-04 | $8.06 | $8.06 | 36,285 |
| 2021-11-03 | $7.61 | $7.61 | 46,790 |
| 2021-11-02 | $7.49 | $7.49 | 81,050 |
| 2021-11-01 | $7.90 | $7.90 | 109,590 |
| 2021-10-29 | $4.29 | $4.29 | 69,970 |
| 2021-10-28 | $3.76 | $3.76 | 62,730 |
| 2021-10-27 | $4.51 | $4.51 | 44,065 |
| 2021-10-26 | $4.38 | $4.38 | 20,935 |
| 2021-10-25 | $4.72 | $4.72 | 49,280 |
| 2021-10-22 | $4.88 | $4.88 | 116,650 |
| 2021-10-21 | $5.19 | $5.19 | 37,865 |
| 2021-10-20 | $5.25 | $5.25 | 61,755 |
| 2021-10-19 | $5.60 | $5.60 | 121,405 |
| 2021-10-18 | $5.89 | $5.89 | 49,460 |
| 2021-10-15 | $5.90 | $5.90 | 32,815 |
| 2021-10-14 | $5.68 | $5.68 | 20,410 |
| 2021-10-13 | $5.84 | $5.84 | 26,625 |
| 2021-10-12 | $5.70 | $5.70 | 13,400 |
| 2021-10-11 | $5.92 | $5.92 | 39,330 |
| 2021-10-08 | $6.09 | $6.09 | 30,325 |
| 2021-10-07 | $5.60 | $5.60 | 78,915 |
| 2021-10-06 | $6.10 | $6.10 | 40,680 |
| 2021-10-05 | $6.65 | $6.65 | 55,935 |
| 2021-10-04 | $7.20 | $7.20 | 58,220 |
| 2021-10-01 | $6.60 | $6.60 | 67,575 |
| 2021-09-30 | $7.59 | $7.59 | 199,400 |
| 2021-09-29 | $9.00 | $9.00 | 174,980 |
| 2021-09-28 | $7.40 | $7.40 | 35,560 |
| 2021-09-27 | $7.95 | $7.95 | 52,055 |
| 2021-09-24 | $8.40 | $8.40 | 94,000 |
| 2021-09-23 | $9.00 | $9.00 | 197,460 |
| 2021-09-22 | $5.95 | $5.95 | 50,630 |
| 2021-09-21 | $5.35 | $5.35 | 99,925 |
| 2021-09-20 | $5.60 | $5.60 | 102,315 |
| 2021-09-17 | $6.00 | $6.00 | 154,590 |
| 2021-09-16 | $6.79 | $6.79 | 215,165 |
| 2021-09-15 | $6.54 | $6.54 | 408,895 |
| 2021-09-14 | $6.70 | $6.70 | 971,015 |
| 2021-09-13 | $8.60 | $8.60 | 1,674,070 |
| 2021-09-10 | $2.64 | $2.64 | 1,054,410 |
| 2021-09-09 | $1.68 | $1.68 | 136,205 |
| 2021-09-08 | $0.74 | $0.74 | 33,220 |
| 2021-09-07 | $0.72 | $0.72 | 130 |
| 2021-09-03 | $0.76 | $0.76 | 17,515 |
| 2021-09-02 | $0.84 | $0.84 | 1,600 |
| 2021-09-01 | $0.73 | $0.73 | 15,260 |
| 2021-08-31 | $0.80 | $0.80 | 3,065 |
| 2021-08-30 | $0.90 | $0.90 | 2,930 |
| 2021-08-27 | $0.83 | $0.83 | 5,345 |
| 2021-08-26 | $0.90 | $0.90 | 10,400 |
| 2021-08-25 | $0.86 | $0.86 | 3,600 |
| 2021-08-24 | $0.85 | $0.85 | 16,270 |
| 2021-08-23 | $0.84 | $0.84 | 28,420 |
| 2021-08-20 | $0.96 | $0.96 | 81,685 |
| 2021-08-19 | $1.21 | $1.21 | 7,770 |
| 2021-08-18 | $1.21 | $1.21 | 215 |
| 2021-08-17 | $1.21 | $1.21 | 2,405 |
| 2021-08-16 | $1.36 | $1.36 | 20,855 |
| 2021-08-13 | $1.20 | $1.20 | 2,390 |
| 2021-08-12 | $1.08 | $1.08 | 38,755 |
| 2021-08-11 | $1.08 | $1.08 | 8,210 |
| 2021-08-10 | $1.10 | $1.10 | 63,700 |
| 2021-08-09 | $1.08 | $1.08 | 47,710 |
| 2021-08-06 | $1.09 | $1.09 | 8,245 |
| 2021-08-05 | $1.00 | $1.00 | 26,015 |
| 2021-08-04 | $1.20 | $1.20 | 45,230 |
| 2021-08-03 | $1.20 | $1.20 | 40,460 |
| 2021-08-02 | $1.51 | $1.51 | 26,680 |
| 2021-07-30 | $1.49 | $1.49 | 985 |
| 2021-07-29 | $1.48 | $1.48 | 1,095 |
| 2021-07-28 | $1.40 | $1.40 | 320 |
| 2021-07-27 | $1.48 | $1.48 | 11,050 |
| 2021-07-26 | $1.43 | $1.43 | 18,665 |
| 2021-07-23 | $1.40 | $1.40 | 5,525 |
| 2021-07-22 | $1.27 | $1.27 | 10,940 |
| 2021-07-21 | $1.59 | $1.59 | 19,150 |
| 2021-07-20 | $1.64 | $1.64 | 38,070 |
| 2021-07-19 | $1.63 | $1.63 | 10,835 |
| 2021-07-16 | $1.62 | $1.62 | 2,810 |
| 2021-07-15 | $1.70 | $1.70 | 17,485 |
| 2021-07-14 | $1.55 | $1.55 | 58,715 |
| 2021-07-13 | $1.50 | $1.50 | 10,545 |
| 2021-07-12 | $1.54 | $1.54 | 6,080 |
| 2021-07-09 | $1.59 | $1.59 | 30,600 |
| 2021-07-08 | $1.60 | $1.60 | 39,330 |
| 2021-07-07 | $2.16 | $2.16 | 19,330 |
| 2021-07-06 | $2.63 | $2.63 | 11,375 |
| 2021-07-02 | $2.88 | $2.88 | 8,055 |
| 2021-07-01 | $2.95 | $2.95 | 33,350 |
| 2021-06-30 | $2.95 | $2.95 | 25,175 |
| 2021-06-29 | $3.34 | $3.34 | 26,175 |
| 2021-06-28 | $3.20 | $3.20 | 42,920 |
| 2021-06-25 | $3.10 | $3.10 | 53,290 |
| 2021-06-24 | $3.20 | $3.20 | 80,200 |
| 2021-06-23 | $3.47 | $3.47 | 77,215 |
| 2021-06-22 | $3.00 | $3.00 | 136,585 |
| 2021-06-21 | $2.00 | $2.00 | 27,980 |
| 2021-06-18 | $1.68 | $1.68 | 4,660 |
| 2021-06-17 | $1.85 | $1.85 | 24,665 |
| 2021-06-16 | $1.60 | $1.60 | 61,795 |
| 2021-06-15 | $1.60 | $1.60 | 10,700 |
| 2021-06-14 | $1.54 | $1.54 | 16,565 |
| 2021-06-11 | $1.48 | $1.48 | 3,495 |
| 2021-06-10 | $1.45 | $1.45 | 13,400 |
| 2021-06-09 | $1.48 | $1.48 | 1,660 |
| 2021-06-08 | $1.38 | $1.38 | 18,835 |
| 2021-06-07 | $1.68 | $1.68 | 2,655 |
| 2021-06-04 | $1.69 | $1.69 | 4,805 |
| 2021-06-03 | $1.89 | $1.89 | 10,135 |
| 2021-06-02 | $1.86 | $1.86 | 3,255 |
| 2021-06-01 | $1.85 | $1.85 | 2,530 |
| 2021-05-28 | $1.95 | $1.95 | 28,325 |
| 2021-05-27 | $1.55 | $1.55 | 2,850 |
| 2021-05-26 | $1.59 | $1.59 | 5,505 |
| 2021-05-25 | $1.60 | $1.60 | 13,840 |
| 2021-05-24 | $1.46 | $1.46 | 13,380 |
| 2021-05-21 | $1.48 | $1.48 | 695 |
| 2021-05-20 | $1.48 | $1.48 | 130 |
| 2021-05-19 | $1.48 | $1.48 | 1,360 |
| 2021-05-18 | $1.48 | $1.48 | 775 |
| 2021-05-17 | $1.48 | $1.48 | 7,420 |
| 2021-05-14 | $1.74 | $1.74 | 19,370 |
| 2021-05-13 | $1.20 | $1.20 | 51,245 |
| 2021-05-12 | $1.61 | $1.61 | 22,965 |
| 2021-05-11 | $1.70 | $1.70 | 22,565 |
| 2021-05-10 | $1.99 | $1.99 | 20,040 |
| 2021-05-07 | $2.00 | $2.00 | 7,540 |
| 2021-05-06 | $1.96 | $1.96 | 18,375 |
| 2021-05-05 | $2.00 | $2.00 | 2,160 |
| 2021-05-04 | $2.00 | $2.00 | 19,785 |
| 2021-05-03 | $2.18 | $2.18 | 13,730 |
| 2021-04-30 | $1.90 | $1.90 | 2,215 |
| 2021-04-29 | $1.73 | $1.73 | 13,450 |
| 2021-04-28 | $1.59 | $1.59 | 10,920 |
| 2021-04-27 | $1.79 | $1.79 | 11,530 |
| 2021-04-26 | $1.72 | $1.72 | 15,545 |
| 2021-04-23 | $1.86 | $1.86 | 17,365 |
| 2021-04-22 | $1.90 | $1.90 | 5,525 |
| 2021-04-21 | $2.10 | $2.10 | 13,050 |
| 2021-04-20 | $2.20 | $2.20 | 16,420 |
| 2021-04-19 | $2.28 | $2.28 | 48,420 |
| 2021-04-16 | $2.20 | $2.20 | 33,545 |
| 2021-04-15 | $2.10 | $2.10 | 17,190 |
| 2021-04-14 | $2.00 | $2.00 | 21,120 |
| 2021-04-13 | $2.00 | $2.00 | 55,545 |
| 2021-04-12 | $1.70 | $1.70 | 38,840 |
| 2021-04-09 | $1.52 | $1.52 | 40,040 |
| 2021-04-08 | $1.57 | $1.57 | 40,985 |
| 2021-04-07 | $1.32 | $1.32 | 28,875 |
| 2021-04-06 | $1.32 | $1.32 | 55,035 |
| 2021-04-05 | $1.20 | $1.20 | 12,960 |
| 2021-04-01 | $1.05 | $1.05 | 16,215 |
| 2021-03-31 | $0.98 | $0.98 | 7,360 |
| 2021-03-30 | $1.06 | $1.06 | 8,720 |
| 2021-03-29 | $1.10 | $1.10 | 72,985 |
| 2021-03-26 | $0.84 | $0.84 | 61,610 |
| 2021-03-25 | $0.60 | $0.60 | 3,400 |
| 2021-03-24 | $0.60 | $0.60 | 370 |
| 2021-03-23 | $0.60 | $0.60 | 11,505 |
| 2021-03-22 | $0.51 | $0.51 | 3,915 |
| 2021-03-19 | $0.52 | $0.52 | 8,050 |
| 2021-03-18 | $0.45 | $0.45 | 5,350 |
| 2021-03-17 | $0.58 | $0.58 | 0 |
| 2021-03-16 | $0.58 | $0.58 | 0 |
| 2021-03-15 | $0.58 | $0.58 | 500 |
| 2021-03-12 | $0.60 | $0.60 | 2,325 |
| 2021-03-11 | $0.62 | $0.62 | 0 |
| 2021-03-10 | $0.62 | $0.62 | 500 |
| 2021-03-09 | $0.66 | $0.66 | 50 |
| 2021-03-08 | $0.60 | $0.60 | 2,460 |
| 2021-03-05 | $0.69 | $0.69 | 1,535 |
| 2021-03-04 | $0.72 | $0.72 | 260 |
| 2021-03-03 | $0.76 | $0.76 | 50 |
| 2021-03-02 | $0.80 | $0.80 | 4,010 |
| 2021-03-01 | $0.67 | $0.67 | 2,525 |
| 2021-02-26 | $0.70 | $0.70 | 15,870 |
| 2021-02-25 | $0.86 | $0.86 | 6,745 |
| 2021-02-24 | $0.80 | $0.80 | 9,235 |
| 2021-02-23 | $0.89 | $0.89 | 6,310 |
| 2021-02-22 | $0.89 | $0.89 | 5,650 |
| 2021-02-19 | $0.90 | $0.90 | 10,210 |
| 2021-02-18 | $0.95 | $0.95 | 3,295 |
| 2021-02-17 | $0.84 | $0.84 | 22,375 |
| 2021-02-16 | $0.89 | $0.89 | 12,535 |
| 2021-02-12 | $0.70 | $0.70 | 13,155 |
| 2021-02-11 | $0.67 | $0.67 | 33,735 |
| 2021-02-10 | $0.61 | $0.61 | 3,900 |
| 2021-02-09 | $0.64 | $0.64 | 2,735 |
| 2021-02-08 | $0.79 | $0.79 | 14,830 |
| 2021-02-05 | $0.72 | $0.72 | 250 |
| 2021-02-04 | $0.75 | $0.75 | 5,755 |
| 2021-02-03 | $0.78 | $0.78 | 7,900 |
| 2021-02-02 | $0.70 | $0.70 | 7,230 |
| 2021-02-01 | $0.64 | $0.64 | 6,465 |
| 2021-01-29 | $0.80 | $0.80 | 11,930 |
| 2021-01-28 | $0.70 | $0.70 | 5,535 |
| 2021-01-27 | $0.79 | $0.79 | 8,800 |
| 2021-01-26 | $0.78 | $0.78 | 33,060 |
| 2021-01-25 | $0.68 | $0.68 | 27,450 |
| 2021-01-22 | $0.49 | $0.49 | 25,145 |
| 2021-01-21 | $0.41 | $0.41 | 4,505 |
| 2021-01-20 | $0.40 | $0.40 | 13,090 |
| 2021-01-19 | $0.48 | $0.48 | 550 |
| 2021-01-15 | $0.48 | $0.48 | 24,325 |
| 2021-01-14 | $0.43 | $0.43 | 0 |
| 2021-01-13 | $0.43 | $0.43 | 1,285 |
| 2021-01-12 | $0.41 | $0.41 | 17,730 |
| 2021-01-11 | $0.38 | $0.38 | 2,220 |
| 2021-01-08 | $0.40 | $0.40 | 13,500 |
| 2021-01-07 | $0.34 | $0.34 | 28,560 |
| 2021-01-06 | $0.44 | $0.44 | 2,750 |
| 2021-01-05 | $0.43 | $0.43 | 6,500 |
| 2021-01-04 | $0.40 | $0.40 | 8,000 |