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
- 2021-06-28 to 2026-08-28
- 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 | $6.84 | $6.84 | 147,878 |
| 2021-12-30 | $6.49 | $6.49 | 291,786 |
| 2021-12-29 | $5.97 | $5.97 | 202,341 |
| 2021-12-28 | $5.55 | $5.55 | 140,590 |
| 2021-12-27 | $5.28 | $5.28 | 81,415 |
| 2021-12-23 | $5.07 | $5.07 | 73,376 |
| 2021-12-22 | $4.95 | $4.95 | 111,097 |
| 2021-12-21 | $4.98 | $4.98 | 70,246 |
| 2021-12-20 | $4.74 | $4.74 | 104,637 |
| 2021-12-17 | $4.90 | $4.90 | 73,511 |
| 2021-12-16 | $4.97 | $4.97 | 80,444 |
| 2021-12-15 | $4.56 | $4.56 | 47,748 |
| 2021-12-14 | $4.65 | $4.65 | 95,477 |
| 2021-12-13 | $4.79 | $4.79 | 76,417 |
| 2021-12-10 | $4.86 | $4.86 | 148,484 |
| 2021-12-09 | $5.28 | $5.28 | 69,739 |
| 2021-12-08 | $5.40 | $5.40 | 142,861 |
| 2021-12-07 | $4.98 | $4.98 | 71,468 |
| 2021-12-06 | $4.74 | $4.74 | 69,432 |
| 2021-12-03 | $4.86 | $4.86 | 61,356 |
| 2021-12-02 | $4.92 | $4.92 | 67,866 |
| 2021-12-01 | $5.14 | $5.14 | 114,321 |
| 2021-11-30 | $5.22 | $5.22 | 150,607 |
| 2021-11-29 | $5.04 | $5.04 | 128,863 |
| 2021-11-26 | $4.76 | $4.76 | 134,278 |
| 2021-11-24 | $5.04 | $5.04 | 91,322 |
| 2021-11-23 | $5.19 | $5.19 | 172,110 |
| 2021-11-22 | $5.49 | $5.49 | 181,388 |
| 2021-11-19 | $5.13 | $5.13 | 104,608 |
| 2021-11-18 | $5.04 | $5.04 | 241,737 |
| 2021-11-17 | $5.88 | $5.88 | 286,835 |
| 2021-11-16 | $5.07 | $5.07 | 200,204 |
| 2021-11-15 | $4.79 | $4.79 | 111,573 |
| 2021-11-12 | $4.74 | $4.74 | 72,111 |
| 2021-11-11 | $4.68 | $4.68 | 78,796 |
| 2021-11-10 | $4.58 | $4.58 | 106,011 |
| 2021-11-09 | $4.50 | $4.50 | 87,005 |
| 2021-11-08 | $4.59 | $4.59 | 117,254 |
| 2021-11-05 | $4.59 | $4.59 | 127,924 |
| 2021-11-04 | $4.75 | $4.75 | 120,406 |
| 2021-11-03 | $4.32 | $4.32 | 136,914 |
| 2021-11-02 | $4.80 | $4.80 | 145,255 |
| 2021-11-01 | $4.68 | $4.68 | 81,864 |
| 2021-10-29 | $4.72 | $4.72 | 98,740 |
| 2021-10-28 | $4.81 | $4.81 | 99,076 |
| 2021-10-27 | $4.76 | $4.76 | 110,031 |
| 2021-10-26 | $4.66 | $4.66 | 194,607 |
| 2021-10-25 | $4.21 | $4.21 | 84,504 |
| 2021-10-22 | $4.57 | $4.57 | 84,407 |
| 2021-10-21 | $4.75 | $4.75 | 205,414 |
| 2021-10-20 | $4.87 | $4.87 | 247,850 |
| 2021-10-19 | $4.41 | $4.41 | 69,807 |
| 2021-10-18 | $4.26 | $4.26 | 66,424 |
| 2021-10-15 | $4.37 | $4.37 | 103,672 |
| 2021-10-14 | $4.14 | $4.14 | 113,350 |
| 2021-10-13 | $4.13 | $4.13 | 119,837 |
| 2021-10-12 | $3.88 | $3.88 | 128,340 |
| 2021-10-11 | $4.21 | $4.21 | 96,026 |
| 2021-10-08 | $3.85 | $3.85 | 112,689 |
| 2021-10-07 | $3.59 | $3.59 | 74,646 |
| 2021-10-06 | $3.36 | $3.36 | 75,561 |
| 2021-10-05 | $3.40 | $3.40 | 93,751 |
| 2021-10-04 | $3.30 | $3.30 | 102,499 |
| 2021-10-01 | $3.48 | $3.48 | 72,961 |
| 2021-09-30 | $3.63 | $3.63 | 121,670 |
| 2021-09-29 | $3.63 | $3.63 | 133,438 |
| 2021-09-28 | $4.05 | $4.05 | 112,073 |
| 2021-09-27 | $3.72 | $3.72 | 109,340 |
| 2021-09-24 | $4.20 | $4.20 | 65,429 |
| 2021-09-23 | $4.44 | $4.44 | 123,775 |
| 2021-09-22 | $4.10 | $4.10 | 98,990 |
| 2021-09-21 | $3.87 | $3.87 | 80,075 |
| 2021-09-20 | $3.65 | $3.65 | 74,481 |
| 2021-09-17 | $4.23 | $4.23 | 82,224 |
| 2021-09-16 | $3.75 | $3.75 | 115,818 |
| 2021-09-15 | $4.74 | $4.74 | 83,048 |
| 2021-09-14 | $4.80 | $4.80 | 81,003 |
| 2021-09-13 | $5.22 | $5.22 | 75,878 |
| 2021-09-10 | $5.58 | $5.58 | 90,018 |
| 2021-09-09 | $5.46 | $5.46 | 87,166 |
| 2021-09-08 | $5.37 | $5.37 | 59,011 |
| 2021-09-07 | $5.28 | $5.28 | 108,009 |
| 2021-09-03 | $5.04 | $5.04 | 105,930 |
| 2021-09-02 | $4.80 | $4.80 | 67,073 |
| 2021-09-01 | $4.57 | $4.57 | 53,133 |
| 2021-08-31 | $4.68 | $4.68 | 60,015 |
| 2021-08-30 | $4.14 | $4.14 | 63,167 |
| 2021-08-27 | $4.86 | $4.86 | 67,326 |
| 2021-08-26 | $4.74 | $4.74 | 125,568 |
| 2021-08-25 | $3.88 | $3.88 | 17,154 |
| 2021-08-24 | $3.61 | $3.61 | 19,084 |
| 2021-08-23 | $3.49 | $3.49 | 4,215 |
| 2021-08-20 | $3.62 | $3.62 | 9,533 |
| 2021-08-19 | $3.78 | $3.78 | 2,470 |
| 2021-08-18 | $4.06 | $4.06 | 2,124 |
| 2021-08-17 | $3.88 | $3.88 | 7,963 |
| 2021-08-16 | $3.99 | $3.99 | 19,303 |
| 2021-08-13 | $4.25 | $4.25 | 16,932 |
| 2021-08-12 | $3.52 | $3.52 | 1,716 |
| 2021-08-11 | $3.63 | $3.63 | 13,539 |
| 2021-08-10 | $4.82 | $4.82 | 19,856 |
| 2021-08-09 | $5.98 | $5.98 | 8,950 |
| 2021-08-06 | $5.49 | $5.49 | 916 |
| 2021-08-05 | $5.22 | $5.22 | 0 |
| 2021-08-04 | $5.22 | $5.22 | 500 |
| 2021-08-03 | $4.07 | $4.07 | 0 |
| 2021-08-02 | $4.07 | $4.07 | 0 |
| 2021-07-30 | $4.07 | $4.07 | 0 |
| 2021-07-29 | $4.07 | $4.07 | 516 |
| 2021-07-28 | $4.05 | $4.05 | 0 |
| 2021-07-27 | $4.05 | $4.05 | 516 |
| 2021-07-26 | $4.41 | $4.41 | 0 |
| 2021-07-23 | $4.41 | $4.41 | 0 |
| 2021-07-22 | $4.41 | $4.41 | 0 |
| 2021-07-21 | $4.41 | $4.41 | 0 |
| 2021-07-20 | $4.41 | $4.41 | 0 |
| 2021-07-19 | $4.41 | $4.41 | 0 |
| 2021-07-16 | $4.41 | $4.41 | 0 |
| 2021-07-15 | $4.41 | $4.41 | 0 |
| 2021-07-14 | $4.41 | $4.41 | 0 |
| 2021-07-13 | $4.41 | $4.41 | 0 |
| 2021-07-12 | $4.41 | $4.41 | 0 |
| 2021-07-09 | $4.41 | $4.41 | 0 |
| 2021-07-08 | $4.41 | $4.41 | 0 |
| 2021-07-07 | $4.41 | $4.41 | 0 |
| 2021-07-06 | $4.41 | $4.41 | 0 |
| 2021-07-02 | $4.41 | $4.41 | 0 |
| 2021-07-01 | $4.41 | $4.41 | 0 |
| 2021-06-30 | $4.41 | $4.41 | 0 |
| 2021-06-29 | $4.41 | $4.41 | 0 |
| 2021-06-28 | $4.41 | $4.41 | 250 |