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
- 2018-09-12 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 | $1.02 | $1.02 | 773,800 |
| 2021-12-30 | $1.05 | $1.05 | 869,100 |
| 2021-12-29 | $1.06 | $1.06 | 1,014,600 |
| 2021-12-28 | $1.13 | $1.13 | 368,400 |
| 2021-12-27 | $1.13 | $1.13 | 549,200 |
| 2021-12-23 | $1.15 | $1.15 | 429,100 |
| 2021-12-22 | $1.12 | $1.12 | 300,500 |
| 2021-12-21 | $1.14 | $1.14 | 397,300 |
| 2021-12-20 | $1.11 | $1.11 | 702,600 |
| 2021-12-17 | $1.12 | $1.12 | 429,700 |
| 2021-12-16 | $1.03 | $1.03 | 266,900 |
| 2021-12-15 | $1.08 | $1.08 | 349,700 |
| 2021-12-14 | $1.05 | $1.05 | 588,600 |
| 2021-12-13 | $1.11 | $1.11 | 829,100 |
| 2021-12-10 | $1.21 | $1.21 | 409,300 |
| 2021-12-09 | $1.26 | $1.26 | 383,300 |
| 2021-12-08 | $1.35 | $1.35 | 349,600 |
| 2021-12-07 | $1.24 | $1.24 | 399,400 |
| 2021-12-06 | $1.23 | $1.23 | 316,300 |
| 2021-12-03 | $1.22 | $1.22 | 372,300 |
| 2021-12-02 | $1.29 | $1.29 | 305,400 |
| 2021-12-01 | $1.25 | $1.25 | 391,000 |
| 2021-11-30 | $1.30 | $1.30 | 800,400 |
| 2021-11-29 | $1.34 | $1.34 | 466,500 |
| 2021-11-26 | $1.43 | $1.43 | 385,700 |
| 2021-11-24 | $1.49 | $1.49 | 204,200 |
| 2021-11-23 | $1.51 | $1.51 | 326,900 |
| 2021-11-22 | $1.44 | $1.44 | 692,500 |
| 2021-11-19 | $1.52 | $1.52 | 492,900 |
| 2021-11-18 | $1.53 | $1.53 | 621,000 |
| 2021-11-17 | $1.65 | $1.65 | 489,600 |
| 2021-11-16 | $1.77 | $1.77 | 621,600 |
| 2021-11-15 | $1.91 | $1.91 | 865,800 |
| 2021-11-12 | $2.06 | $2.06 | 843,200 |
| 2021-11-11 | $1.88 | $1.88 | 341,300 |
| 2021-11-10 | $1.73 | $1.73 | 368,300 |
| 2021-11-09 | $1.88 | $1.88 | 459,000 |
| 2021-11-08 | $1.93 | $1.93 | 905,300 |
| 2021-11-05 | $1.64 | $1.63 | 414,400 |
| 2021-11-04 | $1.57 | $1.57 | 391,200 |
| 2021-11-03 | $1.59 | $1.59 | 379,500 |
| 2021-11-02 | $1.60 | $1.60 | 416,700 |
| 2021-11-01 | $1.69 | $1.69 | 263,800 |
| 2021-10-29 | $1.64 | $1.64 | 435,200 |
| 2021-10-28 | $1.72 | $1.72 | 254,700 |
| 2021-10-27 | $1.70 | $1.70 | 437,300 |
| 2021-10-26 | $1.80 | $1.80 | 241,500 |
| 2021-10-25 | $1.82 | $1.82 | 326,800 |
| 2021-10-22 | $1.88 | $1.88 | 345,800 |
| 2021-10-21 | $1.96 | $1.96 | 135,100 |
| 2021-10-20 | $2.00 | $2.00 | 347,900 |
| 2021-10-19 | $2.00 | $2.00 | 368,300 |
| 2021-10-18 | $1.82 | $1.82 | 267,200 |
| 2021-10-15 | $1.86 | $1.86 | 349,200 |
| 2021-10-14 | $1.92 | $1.92 | 334,800 |
| 2021-10-13 | $1.94 | $1.94 | 129,100 |
| 2021-10-12 | $1.99 | $1.99 | 257,300 |
| 2021-10-11 | $2.00 | $2.00 | 349,900 |
| 2021-10-08 | $1.97 | $1.97 | 558,800 |
| 2021-10-07 | $2.14 | $2.14 | 720,500 |
| 2021-10-06 | $1.76 | $1.76 | 358,900 |
| 2021-10-05 | $1.81 | $1.81 | 229,100 |
| 2021-10-04 | $1.82 | $1.82 | 442,400 |
| 2021-10-01 | $1.94 | $1.94 | 132,000 |
| 2021-09-30 | $1.94 | $1.94 | 252,300 |
| 2021-09-29 | $1.93 | $1.93 | 234,800 |
| 2021-09-28 | $2.02 | $2.02 | 264,600 |
| 2021-09-27 | $2.10 | $2.10 | 205,300 |
| 2021-09-24 | $2.04 | $2.04 | 198,700 |
| 2021-09-23 | $2.08 | $2.08 | 197,900 |
| 2021-09-22 | $2.01 | $2.01 | 862,700 |
| 2021-09-21 | $2.02 | $2.02 | 228,200 |
| 2021-09-20 | $2.03 | $2.03 | 306,400 |
| 2021-09-17 | $2.05 | $2.05 | 343,700 |
| 2021-09-16 | $2.07 | $2.07 | 261,500 |
| 2021-09-15 | $2.12 | $2.12 | 349,000 |
| 2021-09-14 | $2.10 | $2.10 | 330,300 |
| 2021-09-13 | $2.19 | $2.19 | 205,100 |
| 2021-09-10 | $2.19 | $2.19 | 196,400 |
| 2021-09-09 | $2.23 | $2.23 | 290,900 |
| 2021-09-08 | $2.27 | $2.27 | 398,200 |
| 2021-09-07 | $2.40 | $2.40 | 377,000 |
| 2021-09-03 | $2.39 | $2.39 | 246,400 |
| 2021-09-02 | $2.38 | $2.38 | 186,300 |
| 2021-09-01 | $2.38 | $2.38 | 222,800 |
| 2021-08-31 | $2.46 | $2.46 | 670,600 |
| 2021-08-30 | $2.38 | $2.38 | 456,300 |
| 2021-08-27 | $2.46 | $2.46 | 435,900 |
| 2021-08-26 | $2.56 | $2.56 | 225,300 |
| 2021-08-25 | $2.64 | $2.64 | 169,600 |
| 2021-08-24 | $2.71 | $2.71 | 176,000 |
| 2021-08-23 | $2.69 | $2.69 | 330,600 |
| 2021-08-20 | $2.61 | $2.61 | 380,100 |
| 2021-08-19 | $2.69 | $2.69 | 320,000 |
| 2021-08-18 | $2.90 | $2.90 | 200,800 |
| 2021-08-17 | $2.96 | $2.96 | 327,000 |
| 2021-08-16 | $3.05 | $3.05 | 270,900 |
| 2021-08-13 | $3.37 | $3.37 | 250,100 |
| 2021-08-12 | $3.10 | $3.10 | 236,500 |
| 2021-08-11 | $3.33 | $3.33 | 229,700 |
| 2021-08-10 | $3.35 | $3.35 | 148,100 |
| 2021-08-09 | $3.23 | $3.23 | 182,200 |
| 2021-08-06 | $3.25 | $3.25 | 197,300 |
| 2021-08-05 | $3.09 | $3.09 | 252,600 |
| 2021-08-04 | $3.03 | $3.03 | 123,100 |
| 2021-08-03 | $3.12 | $3.12 | 88,900 |
| 2021-08-02 | $3.21 | $3.21 | 134,600 |
| 2021-07-30 | $3.20 | $3.20 | 171,100 |
| 2021-07-29 | $3.28 | $3.28 | 98,800 |
| 2021-07-28 | $3.38 | $3.38 | 204,100 |
| 2021-07-27 | $3.12 | $3.12 | 228,600 |
| 2021-07-26 | $3.19 | $3.19 | 122,100 |
| 2021-07-23 | $3.23 | $3.23 | 165,200 |
| 2021-07-22 | $3.25 | $3.25 | 134,300 |
| 2021-07-21 | $3.34 | $3.34 | 129,400 |
| 2021-07-20 | $3.15 | $3.15 | 190,500 |
| 2021-07-19 | $3.10 | $3.10 | 251,800 |
| 2021-07-16 | $3.20 | $3.20 | 168,400 |
| 2021-07-15 | $3.34 | $3.34 | 188,700 |
| 2021-07-14 | $3.35 | $3.35 | 187,000 |
| 2021-07-13 | $3.52 | $3.52 | 207,500 |
| 2021-07-12 | $3.34 | $3.34 | 260,900 |
| 2021-07-09 | $3.42 | $3.42 | 197,700 |
| 2021-07-08 | $3.40 | $3.40 | 302,000 |
| 2021-07-07 | $3.44 | $3.44 | 218,900 |
| 2021-07-06 | $3.52 | $3.52 | 372,000 |
| 2021-07-02 | $3.69 | $3.69 | 161,700 |
| 2021-07-01 | $3.65 | $3.65 | 126,100 |
| 2021-06-30 | $3.57 | $3.57 | 207,100 |
| 2021-06-29 | $3.63 | $3.63 | 271,800 |
| 2021-06-28 | $3.72 | $3.72 | 700,000 |
| 2021-06-25 | $3.93 | $3.93 | 147,800 |
| 2021-06-24 | $4.04 | $4.04 | 228,000 |
| 2021-06-23 | $3.85 | $3.85 | 282,400 |
| 2021-06-22 | $3.90 | $3.90 | 119,800 |
| 2021-06-21 | $4.02 | $4.02 | 138,400 |
| 2021-06-18 | $3.98 | $3.98 | 115,000 |
| 2021-06-17 | $4.05 | $4.05 | 133,600 |
| 2021-06-16 | $4.01 | $4.01 | 205,700 |
| 2021-06-15 | $4.15 | $4.15 | 173,300 |
| 2021-06-14 | $4.36 | $4.36 | 87,100 |
| 2021-06-11 | $4.39 | $4.39 | 112,800 |
| 2021-06-10 | $4.36 | $4.36 | 303,500 |
| 2021-06-09 | $4.62 | $4.62 | 213,400 |
| 2021-06-08 | $4.59 | $4.59 | 125,800 |
| 2021-06-07 | $4.65 | $4.65 | 131,800 |
| 2021-06-04 | $4.57 | $4.57 | 173,300 |
| 2021-06-03 | $4.60 | $4.60 | 138,900 |
| 2021-06-02 | $4.75 | $4.75 | 239,400 |
| 2021-06-01 | $4.52 | $4.52 | 271,500 |
| 2021-05-28 | $4.77 | $4.77 | 573,200 |
| 2021-05-27 | $4.42 | $4.42 | 234,400 |
| 2021-05-26 | $4.15 | $4.15 | 248,800 |
| 2021-05-25 | $3.90 | $3.90 | 184,400 |
| 2021-05-24 | $3.75 | $3.75 | 123,300 |
| 2021-05-21 | $3.74 | $3.74 | 161,200 |
| 2021-05-20 | $3.56 | $3.56 | 125,400 |
| 2021-05-19 | $3.56 | $3.56 | 154,700 |
| 2021-05-18 | $3.57 | $3.57 | 165,200 |
| 2021-05-17 | $3.41 | $3.41 | 230,800 |
| 2021-05-14 | $3.27 | $3.27 | 216,100 |
| 2021-05-13 | $3.28 | $3.28 | 321,600 |
| 2021-05-12 | $3.36 | $3.36 | 426,200 |
| 2021-05-11 | $3.61 | $3.61 | 427,100 |
| 2021-05-10 | $3.97 | $3.97 | 364,500 |
| 2021-05-07 | $3.97 | $3.97 | 296,400 |
| 2021-05-06 | $3.84 | $3.84 | 232,400 |
| 2021-05-05 | $3.93 | $3.93 | 187,200 |
| 2021-05-04 | $4.01 | $4.01 | 299,500 |
| 2021-05-03 | $3.90 | $3.90 | 307,900 |
| 2021-04-30 | $4.01 | $4.01 | 225,900 |
| 2021-04-29 | $4.06 | $4.06 | 353,500 |
| 2021-04-28 | $3.93 | $3.93 | 167,100 |
| 2021-04-27 | $3.87 | $3.87 | 422,000 |
| 2021-04-26 | $3.94 | $3.94 | 311,900 |
| 2021-04-23 | $4.01 | $4.01 | 119,800 |
| 2021-04-22 | $3.97 | $3.97 | 225,500 |
| 2021-04-21 | $3.98 | $3.98 | 267,200 |
| 2021-04-20 | $3.90 | $3.90 | 389,900 |
| 2021-04-19 | $4.01 | $4.01 | 263,900 |
| 2021-04-16 | $4.06 | $4.06 | 338,200 |
| 2021-04-15 | $4.10 | $4.10 | 192,200 |
| 2021-04-14 | $4.18 | $4.18 | 365,900 |
| 2021-04-13 | $4.19 | $4.19 | 326,900 |
| 2021-04-12 | $4.30 | $4.30 | 282,600 |
| 2021-04-09 | $4.51 | $4.51 | 280,600 |
| 2021-04-08 | $4.47 | $4.47 | 275,700 |
| 2021-04-07 | $4.36 | $4.36 | 263,100 |
| 2021-04-06 | $4.64 | $4.64 | 188,000 |
| 2021-04-05 | $4.66 | $4.66 | 343,500 |
| 2021-04-01 | $4.53 | $4.53 | 186,500 |
| 2021-03-31 | $4.50 | $4.50 | 241,200 |
| 2021-03-30 | $4.40 | $4.40 | 291,100 |
| 2021-03-29 | $4.52 | $4.52 | 186,600 |
| 2021-03-26 | $4.70 | $4.70 | 174,000 |
| 2021-03-25 | $4.69 | $4.69 | 354,200 |
| 2021-03-24 | $4.42 | $4.42 | 304,700 |
| 2021-03-23 | $4.56 | $4.56 | 223,300 |
| 2021-03-22 | $4.76 | $4.76 | 336,200 |
| 2021-03-19 | $4.93 | $4.93 | 276,500 |
| 2021-03-18 | $5.12 | $5.12 | 313,000 |
| 2021-03-17 | $5.21 | $5.21 | 305,400 |
| 2021-03-16 | $5.14 | $5.14 | 365,000 |
| 2021-03-15 | $5.05 | $5.05 | 352,600 |
| 2021-03-12 | $4.93 | $4.93 | 308,400 |
| 2021-03-11 | $4.84 | $4.84 | 423,800 |
| 2021-03-10 | $4.50 | $4.50 | 565,700 |
| 2021-03-09 | $4.71 | $4.71 | 388,400 |
| 2021-03-08 | $4.37 | $4.37 | 357,700 |
| 2021-03-05 | $4.58 | $4.58 | 879,200 |
| 2021-03-04 | $4.72 | $4.72 | 746,400 |
| 2021-03-03 | $4.82 | $4.82 | 491,500 |
| 2021-03-02 | $4.84 | $4.84 | 272,600 |
| 2021-03-01 | $4.93 | $4.93 | 418,600 |
| 2021-02-26 | $4.70 | $4.70 | 511,500 |
| 2021-02-25 | $4.90 | $4.90 | 430,600 |
| 2021-02-24 | $5.20 | $5.20 | 361,200 |
| 2021-02-23 | $5.25 | $5.25 | 901,000 |
| 2021-02-22 | $5.63 | $5.63 | 346,500 |
| 2021-02-19 | $5.70 | $5.70 | 670,600 |
| 2021-02-18 | $5.18 | $5.18 | 670,200 |
| 2021-02-17 | $5.44 | $5.44 | 458,600 |
| 2021-02-16 | $5.75 | $5.75 | 717,400 |
| 2021-02-12 | $5.45 | $5.45 | 783,000 |
| 2021-02-11 | $5.69 | $5.69 | 1,889,900 |
| 2021-02-10 | $6.65 | $6.65 | 2,122,300 |
| 2021-02-09 | $6.15 | $6.15 | 1,797,500 |
| 2021-02-08 | $5.38 | $5.38 | 824,500 |
| 2021-02-05 | $4.95 | $4.95 | 573,000 |
| 2021-02-04 | $5.02 | $5.02 | 838,600 |
| 2021-02-03 | $4.80 | $4.80 | 934,500 |
| 2021-02-02 | $4.48 | $4.48 | 412,000 |
| 2021-02-01 | $4.06 | $4.06 | 422,400 |
| 2021-01-29 | $4.02 | $4.02 | 456,500 |
| 2021-01-28 | $4.17 | $4.17 | 419,200 |
| 2021-01-27 | $4.15 | $4.15 | 504,900 |
| 2021-01-26 | $4.20 | $4.20 | 718,600 |
| 2021-01-25 | $4.40 | $4.40 | 583,900 |
| 2021-01-22 | $4.71 | $4.71 | 350,900 |
| 2021-01-21 | $5.00 | $5.00 | 498,800 |
| 2021-01-20 | $4.91 | $4.91 | 452,200 |
| 2021-01-19 | $4.73 | $4.73 | 508,300 |
| 2021-01-15 | $4.80 | $4.80 | 690,100 |
| 2021-01-14 | $4.79 | $4.79 | 820,000 |
| 2021-01-13 | $4.55 | $4.55 | 471,500 |
| 2021-01-12 | $4.53 | $4.53 | 673,700 |
| 2021-01-11 | $4.61 | $4.61 | 720,000 |
| 2021-01-08 | $4.39 | $4.39 | 742,600 |
| 2021-01-07 | $4.64 | $4.64 | 715,200 |
| 2021-01-06 | $4.39 | $4.39 | 1,482,500 |
| 2021-01-05 | $4.08 | $4.08 | 1,069,800 |
| 2021-01-04 | $3.67 | $3.67 | 810,900 |