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
- 2010-01-05 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 | $3.58 | $3.85 | 1,100 |
| 2021-12-30 | $3.42 | $3.68 | 0 |
| 2021-12-29 | $3.42 | $3.68 | 600 |
| 2021-12-28 | $3.42 | $3.68 | 8,100 |
| 2021-12-27 | $3.65 | $3.93 | 600 |
| 2021-12-23 | $3.67 | $3.95 | 2,200 |
| 2021-12-22 | $3.55 | $3.82 | 0 |
| 2021-12-21 | $3.55 | $3.82 | 1,800 |
| 2021-12-20 | $3.48 | $3.75 | 2,800 |
| 2021-12-17 | $3.58 | $3.85 | 2,000 |
| 2021-12-16 | $3.80 | $4.09 | 6,000 |
| 2021-12-15 | $3.91 | $4.21 | 0 |
| 2021-12-14 | $3.91 | $4.21 | 0 |
| 2021-12-13 | $3.91 | $4.21 | 5,300 |
| 2021-12-10 | $3.91 | $4.21 | 24,100 |
| 2021-12-09 | $4.08 | $4.39 | 500 |
| 2021-12-08 | $3.89 | $4.19 | 500 |
| 2021-12-07 | $3.61 | $3.89 | 400 |
| 2021-12-06 | $3.57 | $3.84 | 300 |
| 2021-12-03 | $3.58 | $3.85 | 200 |
| 2021-12-02 | $3.75 | $4.04 | 2,700 |
| 2021-12-01 | $3.80 | $4.09 | 1,500 |
| 2021-11-30 | $3.80 | $4.09 | 6,600 |
| 2021-11-29 | $4.04 | $4.35 | 52,200 |
| 2021-11-26 | $4.18 | $4.50 | 1,200 |
| 2021-11-24 | $4.12 | $4.43 | 62,500 |
| 2021-11-23 | $4.12 | $4.43 | 3,700 |
| 2021-11-22 | $3.82 | $4.11 | 1,100 |
| 2021-11-19 | $3.72 | $4.00 | 4,000 |
| 2021-11-18 | $3.71 | $3.99 | 4,100 |
| 2021-11-17 | $3.88 | $4.18 | 3,400 |
| 2021-11-16 | $3.84 | $4.13 | 6,000 |
| 2021-11-15 | $3.80 | $4.09 | 4,200 |
| 2021-11-12 | $3.94 | $4.24 | 12,100 |
| 2021-11-11 | $3.26 | $3.51 | 0 |
| 2021-11-10 | $3.26 | $3.51 | 500 |
| 2021-11-09 | $3.24 | $3.49 | 0 |
| 2021-11-08 | $3.24 | $3.49 | 4,000 |
| 2021-11-05 | $3.24 | $3.49 | 2,800 |
| 2021-11-04 | $3.05 | $3.28 | 3,700 |
| 2021-11-03 | $3.01 | $3.24 | 8,000 |
| 2021-11-02 | $3.18 | $3.42 | 1,900 |
| 2021-11-01 | $3.18 | $3.42 | 68,300 |
| 2021-10-29 | $3.00 | $3.23 | 9,100 |
| 2021-10-28 | $3.32 | $3.57 | 3,200 |
| 2021-10-27 | $3.42 | $3.68 | 4,200 |
| 2021-10-26 | $3.50 | $3.77 | 1,000 |
| 2021-10-25 | $3.49 | $3.76 | 0 |
| 2021-10-22 | $3.49 | $3.76 | 5,600 |
| 2021-10-21 | $3.35 | $3.61 | 4,200 |
| 2021-10-20 | $3.57 | $3.84 | 1,100 |
| 2021-10-19 | $3.47 | $3.73 | 8,500 |
| 2021-10-18 | $3.25 | $3.50 | 5,200 |
| 2021-10-15 | $3.33 | $3.58 | 3,800 |
| 2021-10-14 | $3.42 | $3.68 | 500 |
| 2021-10-13 | $3.33 | $3.58 | 500 |
| 2021-10-12 | $3.33 | $3.58 | 2,700 |
| 2021-10-11 | $3.45 | $3.71 | 2,600 |
| 2021-10-08 | $3.38 | $3.64 | 2,500 |
| 2021-10-07 | $3.50 | $3.77 | 400 |
| 2021-10-06 | $3.50 | $3.77 | 0 |
| 2021-10-05 | $3.50 | $3.77 | 1,000 |
| 2021-10-04 | $3.44 | $3.70 | 1,400 |
| 2021-10-01 | $3.58 | $3.85 | 4,500 |
| 2021-09-30 | $3.63 | $3.91 | 100 |
| 2021-09-29 | $3.63 | $3.91 | 2,000 |
| 2021-09-28 | $3.60 | $3.87 | 700 |
| 2021-09-27 | $3.66 | $3.94 | 3,500 |
| 2021-09-24 | $3.79 | $4.08 | 400 |
| 2021-09-23 | $3.90 | $4.20 | 300 |
| 2021-09-22 | $3.96 | $4.26 | 1,600 |
| 2021-09-21 | $3.92 | $4.22 | 500 |
| 2021-09-20 | $3.85 | $4.14 | 1,500 |
| 2021-09-17 | $4.02 | $4.33 | 1,800 |
| 2021-09-16 | $3.91 | $4.21 | 2,300 |
| 2021-09-15 | $4.05 | $4.36 | 900 |
| 2021-09-14 | $4.28 | $4.61 | 500 |
| 2021-09-13 | $4.31 | $4.64 | 2,600 |
| 2021-09-10 | $4.58 | $4.93 | 0 |
| 2021-09-09 | $4.58 | $4.93 | 2,200 |
| 2021-09-08 | $4.58 | $4.93 | 100 |
| 2021-09-07 | $4.78 | $5.14 | 5,300 |
| 2021-09-03 | $4.38 | $4.71 | 100 |
| 2021-09-02 | $4.38 | $4.71 | 2,300 |
| 2021-09-01 | $4.42 | $4.76 | 0 |
| 2021-08-31 | $4.42 | $4.76 | 0 |
| 2021-08-30 | $4.42 | $4.76 | 500 |
| 2021-08-27 | $4.40 | $4.74 | 2,300 |
| 2021-08-26 | $4.59 | $4.94 | 8,400 |
| 2021-08-25 | $4.60 | $4.95 | 5,000 |
| 2021-08-24 | $4.61 | $4.96 | 21,800 |
| 2021-08-23 | $4.23 | $4.55 | 1,600 |
| 2021-08-20 | $4.40 | $4.74 | 1,600 |
| 2021-08-19 | $4.69 | $5.05 | 2,300 |
| 2021-08-18 | $4.78 | $5.14 | 0 |
| 2021-08-17 | $4.78 | $5.14 | 5,100 |
| 2021-08-16 | $5.00 | $5.38 | 3,300 |
| 2021-08-13 | $5.14 | $5.53 | 1,700 |
| 2021-08-12 | $5.20 | $5.60 | 0 |
| 2021-08-11 | $5.20 | $5.60 | 1,500 |
| 2021-08-10 | $5.38 | $5.79 | 1,500 |
| 2021-08-09 | $5.15 | $5.54 | 200 |
| 2021-08-06 | $5.14 | $5.53 | 300 |
| 2021-08-05 | $5.17 | $5.56 | 10,400 |
| 2021-08-04 | $5.43 | $5.84 | 2,300 |
| 2021-08-03 | $5.12 | $5.51 | 0 |
| 2021-08-02 | $5.12 | $5.51 | 700 |
| 2021-07-30 | $5.09 | $5.48 | 1,900 |
| 2021-07-29 | $4.98 | $5.36 | 0 |
| 2021-07-28 | $4.98 | $5.36 | 3,400 |
| 2021-07-27 | $4.74 | $5.10 | 1,000 |
| 2021-07-26 | $5.07 | $5.46 | 700 |
| 2021-07-23 | $5.45 | $5.87 | 1,100 |
| 2021-07-22 | $5.50 | $5.92 | 100 |
| 2021-07-21 | $5.63 | $6.06 | 5,000 |
| 2021-07-20 | $5.63 | $6.06 | 100 |
| 2021-07-19 | $5.63 | $6.06 | 700 |
| 2021-07-16 | $5.75 | $6.19 | 100 |
| 2021-07-15 | $5.75 | $6.19 | 4,700 |
| 2021-07-14 | $5.93 | $6.38 | 200 |
| 2021-07-13 | $5.90 | $6.35 | 800 |
| 2021-07-12 | $5.87 | $6.32 | 1,800 |
| 2021-07-09 | $5.62 | $6.05 | 900 |
| 2021-07-08 | $5.73 | $6.17 | 2,000 |
| 2021-07-07 | $6.20 | $6.67 | 200 |
| 2021-07-06 | $6.12 | $6.59 | 1,000 |
| 2021-07-02 | $6.25 | $6.73 | 1,200 |
| 2021-07-01 | $6.45 | $6.94 | 600 |
| 2021-06-30 | $6.59 | $7.09 | 3,800 |
| 2021-06-29 | $6.59 | $7.09 | 1,100 |
| 2021-06-28 | $6.75 | $7.26 | 1,100 |
| 2021-06-25 | $6.74 | $7.25 | 100 |
| 2021-06-24 | $6.49 | $6.99 | 0 |
| 2021-06-23 | $6.49 | $6.99 | 1,300 |
| 2021-06-22 | $6.70 | $7.21 | 200 |
| 2021-06-21 | $6.71 | $7.22 | 3,400 |
| 2021-06-18 | $6.30 | $6.78 | 0 |
| 2021-06-17 | $6.30 | $6.78 | 0 |
| 2021-06-16 | $6.30 | $6.78 | 3,800 |
| 2021-06-15 | $6.43 | $6.92 | 1,900 |
| 2021-06-14 | $6.37 | $6.86 | 700 |
| 2021-06-11 | $6.79 | $7.31 | 0 |
| 2021-06-10 | $6.79 | $7.31 | 100 |
| 2021-06-09 | $6.79 | $7.27 | 1,100 |
| 2021-06-08 | $6.60 | $7.06 | 500 |
| 2021-06-07 | $6.83 | $7.31 | 500 |
| 2021-06-04 | $6.80 | $7.28 | 2,600 |
| 2021-06-03 | $6.68 | $7.15 | 0 |
| 2021-06-02 | $6.68 | $7.15 | 600 |
| 2021-06-01 | $6.77 | $7.25 | 5,700 |
| 2021-05-28 | $6.30 | $6.74 | 1,000 |
| 2021-05-27 | $6.30 | $6.74 | 17,300 |
| 2021-05-26 | $6.39 | $6.84 | 11,500 |
| 2021-05-25 | $5.65 | $6.05 | 100 |
| 2021-05-24 | $5.65 | $6.05 | 1,400 |
| 2021-05-21 | $5.34 | $5.72 | 0 |
| 2021-05-20 | $5.34 | $5.72 | 5,100 |
| 2021-05-19 | $5.25 | $5.62 | 1,900 |
| 2021-05-18 | $4.98 | $5.33 | 2,300 |
| 2021-05-17 | $4.97 | $5.32 | 200 |
| 2021-05-14 | $4.97 | $5.32 | 1,600 |
| 2021-05-13 | $5.00 | $5.35 | 2,300 |
| 2021-05-12 | $5.00 | $5.35 | 500 |
| 2021-05-11 | $4.83 | $5.17 | 6,500 |
| 2021-05-10 | $5.00 | $5.35 | 6,200 |
| 2021-05-07 | $5.15 | $5.51 | 3,700 |
| 2021-05-06 | $5.43 | $5.81 | 2,000 |
| 2021-05-05 | $5.46 | $5.84 | 1,100 |
| 2021-05-04 | $5.56 | $5.95 | 1,500 |
| 2021-05-03 | $5.33 | $5.70 | 1,200 |
| 2021-04-30 | $5.32 | $5.69 | 400 |
| 2021-04-29 | $5.61 | $6.00 | 3,800 |
| 2021-04-28 | $6.26 | $6.70 | 300 |
| 2021-04-27 | $6.10 | $6.53 | 0 |
| 2021-04-26 | $6.10 | $6.53 | 1,700 |
| 2021-04-23 | $5.83 | $6.24 | 1,400 |
| 2021-04-22 | $5.70 | $6.10 | 0 |
| 2021-04-21 | $5.70 | $6.10 | 4,600 |
| 2021-04-20 | $5.85 | $6.26 | 2,500 |
| 2021-04-19 | $6.04 | $6.46 | 3,800 |
| 2021-04-16 | $5.64 | $6.04 | 600 |
| 2021-04-15 | $5.65 | $6.05 | 100 |
| 2021-04-14 | $5.55 | $5.94 | 1,700 |
| 2021-04-13 | $5.55 | $5.94 | 1,500 |
| 2021-04-12 | $5.70 | $6.10 | 3,700 |
| 2021-04-09 | $5.85 | $6.26 | 1,400 |
| 2021-04-08 | $6.22 | $6.66 | 1,900 |
| 2021-04-07 | $6.56 | $7.02 | 12,700 |
| 2021-04-06 | $6.49 | $6.95 | 200 |
| 2021-04-05 | $6.58 | $7.04 | 1,400 |
| 2021-04-01 | $6.55 | $7.01 | 11,800 |
| 2021-03-31 | $5.87 | $6.28 | 9,300 |
| 2021-03-30 | $5.43 | $5.81 | 2,500 |
| 2021-03-29 | $5.77 | $6.18 | 1,000 |
| 2021-03-26 | $5.43 | $5.81 | 500 |
| 2021-03-25 | $5.22 | $5.59 | 2,700 |
| 2021-03-24 | $5.37 | $5.75 | 100 |
| 2021-03-23 | $5.49 | $5.88 | 200 |
| 2021-03-22 | $5.77 | $6.18 | 100 |
| 2021-03-19 | $5.54 | $5.93 | 2,700 |
| 2021-03-18 | $5.78 | $6.19 | 900 |
| 2021-03-17 | $5.77 | $6.18 | 500 |
| 2021-03-16 | $5.76 | $6.16 | 1,700 |
| 2021-03-15 | $5.59 | $5.98 | 2,000 |
| 2021-03-12 | $6.02 | $6.44 | 2,600 |
| 2021-03-11 | $5.88 | $6.29 | 2,400 |
| 2021-03-10 | $5.60 | $5.99 | 1,600 |
| 2021-03-09 | $5.48 | $5.87 | 5,300 |
| 2021-03-08 | $5.26 | $5.63 | 1,800 |
| 2021-03-05 | $5.66 | $6.06 | 5,900 |
| 2021-03-04 | $5.59 | $5.98 | 9,700 |
| 2021-03-03 | $5.93 | $6.35 | 4,000 |
| 2021-03-02 | $5.72 | $6.12 | 3,900 |
| 2021-03-01 | $5.91 | $6.33 | 12,100 |
| 2021-02-26 | $5.65 | $6.05 | 700 |
| 2021-02-25 | $5.66 | $6.06 | 3,000 |
| 2021-02-24 | $5.66 | $6.06 | 9,700 |
| 2021-02-23 | $6.10 | $6.53 | 6,900 |
| 2021-02-22 | $6.35 | $6.80 | 3,100 |
| 2021-02-19 | $6.52 | $6.98 | 200 |
| 2021-02-18 | $6.52 | $6.98 | 14,100 |
| 2021-02-17 | $7.08 | $7.58 | 2,600 |
| 2021-02-16 | $7.19 | $7.70 | 4,100 |
| 2021-02-12 | $6.99 | $7.48 | 1,800 |
| 2021-02-11 | $6.96 | $7.45 | 8,000 |
| 2021-02-10 | $6.93 | $7.42 | 19,000 |
| 2021-02-09 | $7.07 | $7.57 | 14,100 |
| 2021-02-08 | $6.63 | $7.10 | 4,000 |
| 2021-02-05 | $6.87 | $7.35 | 1,600 |
| 2021-02-04 | $7.11 | $7.61 | 3,600 |
| 2021-02-03 | $7.63 | $8.17 | 7,500 |
| 2021-02-02 | $7.40 | $7.92 | 6,300 |
| 2021-02-01 | $7.46 | $7.98 | 6,600 |
| 2021-01-29 | $6.93 | $7.42 | 8,100 |
| 2021-01-28 | $7.19 | $7.70 | 8,800 |
| 2021-01-27 | $7.73 | $8.27 | 7,200 |
| 2021-01-26 | $8.10 | $8.67 | 40,200 |
| 2021-01-25 | $7.90 | $8.46 | 40,100 |
| 2021-01-22 | $7.29 | $7.80 | 3,400 |
| 2021-01-21 | $6.98 | $7.47 | 8,600 |
| 2021-01-20 | $7.11 | $7.61 | 19,100 |
| 2021-01-19 | $6.35 | $6.80 | 5,200 |
| 2021-01-15 | $5.07 | $5.43 | 1,300 |
| 2021-01-14 | $5.44 | $5.82 | 3,900 |
| 2021-01-13 | $5.17 | $5.53 | 1,900 |
| 2021-01-12 | $4.89 | $5.23 | 800 |
| 2021-01-11 | $4.95 | $5.30 | 10,100 |
| 2021-01-08 | $5.05 | $5.40 | 13,600 |
| 2021-01-07 | $5.11 | $5.47 | 3,000 |
| 2021-01-06 | $5.19 | $5.55 | 3,900 |
| 2021-01-05 | $5.39 | $5.77 | 15,800 |
| 2021-01-04 | $5.26 | $5.63 | 2,000 |