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
- 2020-03-16 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 | $8.00 | $8.00 | 10,300 |
| 2021-12-30 | $8.05 | $8.05 | 3,300 |
| 2021-12-29 | $7.56 | $7.56 | 3,500 |
| 2021-12-28 | $7.52 | $7.52 | 2,500 |
| 2021-12-27 | $7.60 | $7.60 | 5,200 |
| 2021-12-23 | $7.56 | $7.56 | 7,400 |
| 2021-12-22 | $7.50 | $7.50 | 2,300 |
| 2021-12-21 | $7.65 | $7.65 | 2,400 |
| 2021-12-20 | $7.00 | $7.00 | 20,800 |
| 2021-12-17 | $9.40 | $9.40 | 16,300 |
| 2021-12-16 | $6.20 | $6.20 | 2,500 |
| 2021-12-15 | $6.40 | $6.40 | 2,000 |
| 2021-12-14 | $6.75 | $6.75 | 7,100 |
| 2021-12-13 | $6.22 | $6.22 | 9,400 |
| 2021-12-10 | $6.25 | $6.25 | 12,800 |
| 2021-12-09 | $7.00 | $7.00 | 800 |
| 2021-12-08 | $7.75 | $7.75 | 3,100 |
| 2021-12-07 | $7.00 | $7.00 | 3,300 |
| 2021-12-06 | $7.95 | $7.95 | 500 |
| 2021-12-03 | $7.94 | $7.94 | 2,000 |
| 2021-12-02 | $8.04 | $8.04 | 10,000 |
| 2021-12-01 | $8.53 | $8.53 | 9,200 |
| 2021-11-30 | $8.50 | $8.50 | 5,700 |
| 2021-11-29 | $8.75 | $8.75 | 5,700 |
| 2021-11-26 | $9.00 | $9.00 | 7,500 |
| 2021-11-24 | $10.25 | $10.25 | 3,200 |
| 2021-11-23 | $9.50 | $9.50 | 5,600 |
| 2021-11-22 | $10.00 | $10.00 | 4,500 |
| 2021-11-19 | $9.50 | $9.50 | 6,600 |
| 2021-11-18 | $9.75 | $9.75 | 10,000 |
| 2021-11-17 | $10.20 | $10.20 | 6,500 |
| 2021-11-16 | $10.40 | $10.40 | 9,400 |
| 2021-11-15 | $10.88 | $10.88 | 19,200 |
| 2021-11-12 | $10.50 | $10.50 | 9,000 |
| 2021-11-11 | $10.51 | $10.51 | 1,900 |
| 2021-11-10 | $10.25 | $10.25 | 5,500 |
| 2021-11-09 | $10.70 | $10.70 | 8,400 |
| 2021-11-08 | $10.50 | $10.50 | 17,100 |
| 2021-11-05 | $10.10 | $10.10 | 3,900 |
| 2021-11-04 | $10.30 | $10.30 | 12,700 |
| 2021-11-03 | $10.20 | $10.20 | 4,500 |
| 2021-11-02 | $10.35 | $10.35 | 3,000 |
| 2021-11-01 | $10.50 | $10.50 | 5,800 |
| 2021-10-29 | $10.65 | $10.65 | 18,100 |
| 2021-10-28 | $10.40 | $10.40 | 5,200 |
| 2021-10-27 | $10.43 | $10.43 | 3,800 |
| 2021-10-26 | $10.40 | $10.40 | 4,900 |
| 2021-10-25 | $10.51 | $10.51 | 7,000 |
| 2021-10-22 | $10.25 | $10.25 | 4,600 |
| 2021-10-21 | $10.20 | $10.20 | 10,900 |
| 2021-10-20 | $10.10 | $10.10 | 5,500 |
| 2021-10-19 | $10.50 | $10.50 | 5,800 |
| 2021-10-18 | $10.50 | $10.50 | 4,200 |
| 2021-10-15 | $10.62 | $10.62 | 4,300 |
| 2021-10-14 | $10.40 | $10.40 | 9,100 |
| 2021-10-13 | $10.40 | $10.40 | 11,600 |
| 2021-10-12 | $10.40 | $10.40 | 9,300 |
| 2021-10-11 | $10.00 | $10.00 | 24,800 |
| 2021-10-08 | $9.35 | $9.35 | 11,800 |
| 2021-10-07 | $8.67 | $8.67 | 5,000 |
| 2021-10-06 | $9.20 | $9.20 | 5,700 |
| 2021-10-05 | $8.98 | $8.98 | 1,900 |
| 2021-10-04 | $8.60 | $8.60 | 2,800 |
| 2021-10-01 | $9.01 | $9.01 | 3,000 |
| 2021-09-30 | $8.58 | $8.58 | 2,600 |
| 2021-09-29 | $9.05 | $9.05 | 5,500 |
| 2021-09-28 | $8.70 | $8.70 | 4,100 |
| 2021-09-27 | $8.36 | $8.36 | 7,000 |
| 2021-09-24 | $8.30 | $8.30 | 8,900 |
| 2021-09-23 | $8.75 | $8.75 | 6,600 |
| 2021-09-22 | $8.25 | $8.25 | 3,700 |
| 2021-09-21 | $8.55 | $8.55 | 9,800 |
| 2021-09-20 | $7.05 | $7.05 | 14,200 |
| 2021-09-17 | $8.20 | $8.20 | 3,100 |
| 2021-09-16 | $8.00 | $8.00 | 3,600 |
| 2021-09-15 | $8.50 | $8.50 | 2,800 |
| 2021-09-14 | $8.53 | $8.53 | 3,600 |
| 2021-09-13 | $7.05 | $7.05 | 13,100 |
| 2021-09-10 | $8.30 | $8.30 | 3,000 |
| 2021-09-09 | $7.30 | $7.30 | 6,300 |
| 2021-09-08 | $6.90 | $6.90 | 14,700 |
| 2021-09-07 | $9.00 | $9.00 | 5,500 |
| 2021-09-03 | $9.97 | $9.97 | 12,600 |
| 2021-09-02 | $10.10 | $10.10 | 2,300 |
| 2021-09-01 | $11.00 | $11.00 | 6,200 |
| 2021-08-31 | $10.40 | $10.40 | 3,900 |
| 2021-08-30 | $10.10 | $10.10 | 3,200 |
| 2021-08-27 | $10.24 | $10.24 | 13,000 |
| 2021-08-26 | $10.24 | $10.24 | 5,100 |
| 2021-08-25 | $11.45 | $11.45 | 16,100 |
| 2021-08-24 | $11.90 | $11.90 | 7,800 |
| 2021-08-23 | $10.17 | $10.17 | 4,600 |
| 2021-08-20 | $10.15 | $10.15 | 4,200 |
| 2021-08-19 | $9.50 | $9.50 | 4,100 |
| 2021-08-18 | $9.75 | $9.75 | 7,800 |
| 2021-08-17 | $10.25 | $10.25 | 9,700 |
| 2021-08-16 | $11.00 | $11.00 | 11,600 |
| 2021-08-13 | $12.25 | $12.25 | 2,100 |
| 2021-08-12 | $11.96 | $11.96 | 8,300 |
| 2021-08-11 | $11.92 | $11.92 | 4,100 |
| 2021-08-10 | $12.75 | $12.75 | 10,700 |
| 2021-08-09 | $14.25 | $14.25 | 17,600 |
| 2021-08-06 | $12.95 | $12.95 | 4,500 |
| 2021-08-05 | $10.87 | $10.87 | 18,800 |
| 2021-08-04 | $13.95 | $13.95 | 27,000 |
| 2021-08-03 | $11.00 | $11.00 | 41,400 |
| 2021-08-02 | $15.00 | $15.00 | 9,600 |
| 2021-07-30 | $16.23 | $16.23 | 45,600 |
| 2021-07-29 | $11.69 | $11.69 | 38,100 |
| 2021-07-28 | $14.89 | $14.89 | 42,300 |
| 2021-07-27 | $14.30 | $14.30 | 43,300 |
| 2021-07-26 | $11.45 | $11.45 | 70,300 |
| 2021-07-23 | $8.40 | $8.40 | 15,600 |
| 2021-07-22 | $7.50 | $7.50 | 19,200 |
| 2021-07-21 | $6.70 | $6.70 | 6,300 |
| 2021-07-20 | $6.30 | $6.30 | 17,600 |
| 2021-07-19 | $6.00 | $6.00 | 7,000 |
| 2021-07-16 | $6.01 | $6.01 | 2,600 |
| 2021-07-15 | $5.45 | $5.45 | 2,100 |
| 2021-07-14 | $5.00 | $5.00 | 1,200 |
| 2021-07-13 | $5.80 | $5.80 | 3,200 |
| 2021-07-12 | $6.05 | $6.05 | 2,400 |
| 2021-07-09 | $6.05 | $6.05 | 1,100 |
| 2021-07-08 | $6.20 | $6.20 | 2,500 |
| 2021-07-07 | $5.50 | $5.50 | 4,400 |
| 2021-07-06 | $5.45 | $5.45 | 1,000 |
| 2021-07-02 | $6.00 | $6.00 | 4,200 |
| 2021-07-01 | $6.00 | $6.00 | 2,800 |
| 2021-06-30 | $5.99 | $5.99 | 1,300 |
| 2021-06-29 | $6.00 | $6.00 | 5,800 |
| 2021-06-28 | $5.30 | $5.30 | 9,700 |
| 2021-06-25 | $5.64 | $5.64 | 16,300 |
| 2021-06-24 | $6.50 | $6.50 | 3,100 |
| 2021-06-23 | $6.41 | $6.41 | 7,700 |
| 2021-06-22 | $6.90 | $6.90 | 9,000 |
| 2021-06-21 | $6.81 | $6.81 | 3,000 |
| 2021-06-18 | $6.55 | $6.55 | 5,400 |
| 2021-06-17 | $7.10 | $7.10 | 21,800 |
| 2021-06-16 | $6.25 | $6.25 | 17,400 |
| 2021-06-15 | $6.69 | $6.69 | 97,300 |
| 2021-06-14 | $5.38 | $5.38 | 12,600 |
| 2021-06-11 | $5.25 | $5.25 | 22,300 |
| 2021-06-10 | $4.75 | $4.75 | 14,400 |
| 2021-06-09 | $4.99 | $4.99 | 16,800 |
| 2021-06-08 | $4.25 | $4.25 | 20,900 |
| 2021-06-07 | $3.50 | $3.50 | 22,200 |
| 2021-06-04 | $3.25 | $3.25 | 14,600 |
| 2021-06-03 | $3.25 | $3.25 | 14,400 |
| 2021-06-02 | $3.10 | $3.10 | 12,500 |
| 2021-06-01 | $2.80 | $2.80 | 10,500 |
| 2021-05-28 | $2.69 | $2.69 | 1,300 |
| 2021-05-27 | $2.67 | $2.67 | 900 |
| 2021-05-26 | $2.65 | $2.65 | 1,500 |
| 2021-05-25 | $2.25 | $2.25 | 400 |
| 2021-05-24 | $2.79 | $2.79 | 2,300 |
| 2021-05-21 | $2.25 | $2.25 | 2,400 |
| 2021-05-20 | $2.30 | $2.30 | 900 |
| 2021-05-19 | $2.88 | $2.88 | 7,200 |
| 2021-05-18 | $2.84 | $2.84 | 4,500 |
| 2021-05-17 | $2.12 | $2.12 | 1,000 |
| 2021-05-14 | $2.08 | $2.08 | 2,300 |
| 2021-05-13 | $1.96 | $1.96 | 2,000 |
| 2021-05-12 | $2.45 | $2.45 | 3,400 |
| 2021-05-11 | $2.45 | $2.45 | 1,300 |
| 2021-05-10 | $2.55 | $2.55 | 4,100 |
| 2021-05-07 | $2.60 | $2.60 | 3,000 |
| 2021-05-06 | $2.69 | $2.69 | 8,900 |
| 2021-05-05 | $2.65 | $2.65 | 2,100 |
| 2021-05-04 | $2.65 | $2.65 | 2,800 |
| 2021-05-03 | $2.95 | $2.95 | 1,400 |
| 2021-04-30 | $2.80 | $2.80 | 500 |
| 2021-04-29 | $2.80 | $2.80 | 7,500 |
| 2021-04-28 | $2.99 | $2.99 | 1,100 |
| 2021-04-27 | $2.88 | $2.88 | 700 |
| 2021-04-26 | $3.00 | $3.00 | 2,700 |
| 2021-04-23 | $3.00 | $3.00 | 28,800 |
| 2021-04-22 | $2.90 | $2.90 | 3,700 |
| 2021-04-21 | $2.80 | $2.80 | 14,800 |
| 2021-04-20 | $2.80 | $2.80 | 3,500 |
| 2021-04-19 | $2.80 | $2.80 | 14,700 |
| 2021-04-16 | $3.24 | $3.24 | 9,800 |
| 2021-04-15 | $3.05 | $3.05 | 3,000 |
| 2021-04-14 | $3.10 | $3.10 | 5,800 |
| 2021-04-13 | $3.00 | $3.00 | 3,800 |
| 2021-04-12 | $2.95 | $2.95 | 6,100 |
| 2021-04-09 | $3.00 | $3.00 | 2,200 |
| 2021-04-08 | $3.00 | $3.00 | 3,100 |
| 2021-04-07 | $2.82 | $2.82 | 6,000 |
| 2021-04-06 | $3.00 | $3.00 | 4,900 |
| 2021-04-05 | $3.10 | $3.10 | 4,100 |
| 2021-04-01 | $2.80 | $2.80 | 13,200 |
| 2021-03-31 | $3.30 | $3.30 | 4,200 |
| 2021-03-30 | $3.09 | $3.09 | 5,200 |
| 2021-03-29 | $2.85 | $2.85 | 2,500 |
| 2021-03-26 | $2.80 | $2.80 | 1,400 |
| 2021-03-25 | $2.83 | $2.83 | 1,200 |
| 2021-03-24 | $2.90 | $2.90 | 7,600 |
| 2021-03-23 | $2.93 | $2.93 | 5,300 |
| 2021-03-22 | $3.15 | $3.15 | 6,700 |
| 2021-03-19 | $3.38 | $3.38 | 4,200 |
| 2021-03-18 | $3.45 | $3.45 | 20,600 |
| 2021-03-17 | $3.20 | $3.20 | 8,900 |
| 2021-03-16 | $3.00 | $3.00 | 16,300 |
| 2021-03-15 | $3.25 | $3.25 | 27,700 |
| 2021-03-12 | $3.00 | $3.00 | 7,100 |
| 2021-03-11 | $3.00 | $3.00 | 63,500 |
| 2021-03-10 | $2.47 | $2.47 | 4,800 |
| 2021-03-09 | $2.45 | $2.45 | 4,000 |
| 2021-03-08 | $2.50 | $2.50 | 10,500 |
| 2021-03-05 | $2.40 | $2.40 | 20,200 |
| 2021-03-04 | $2.80 | $2.80 | 2,600 |
| 2021-03-03 | $2.86 | $2.86 | 6,900 |
| 2021-03-02 | $2.86 | $2.86 | 45,500 |
| 2021-03-01 | $3.00 | $3.00 | 4,200 |
| 2021-02-26 | $2.91 | $2.91 | 5,500 |
| 2021-02-25 | $3.30 | $3.30 | 900 |
| 2021-02-24 | $3.47 | $3.47 | 2,700 |
| 2021-02-23 | $3.50 | $3.50 | 8,100 |
| 2021-02-22 | $3.25 | $3.25 | 7,400 |
| 2021-02-19 | $3.25 | $3.25 | 12,000 |
| 2021-02-18 | $3.15 | $3.15 | 3,100 |
| 2021-02-17 | $3.15 | $3.15 | 5,800 |
| 2021-02-16 | $3.00 | $3.00 | 17,500 |
| 2021-02-12 | $3.29 | $3.29 | 11,700 |
| 2021-02-11 | $3.00 | $3.00 | 20,200 |
| 2021-02-10 | $2.95 | $2.95 | 3,000 |
| 2021-02-09 | $2.95 | $2.95 | 10,700 |
| 2021-02-08 | $3.05 | $3.05 | 21,300 |
| 2021-02-05 | $2.71 | $2.71 | 2,500 |
| 2021-02-04 | $3.05 | $3.05 | 1,200 |
| 2021-02-03 | $3.11 | $3.11 | 7,000 |
| 2021-02-02 | $2.70 | $2.70 | 3,500 |
| 2021-02-01 | $2.70 | $2.70 | 2,400 |
| 2021-01-29 | $3.00 | $3.00 | 9,800 |
| 2021-01-28 | $3.07 | $3.07 | 11,900 |
| 2021-01-27 | $3.00 | $3.00 | 9,500 |
| 2021-01-26 | $2.95 | $2.95 | 2,600 |
| 2021-01-25 | $3.12 | $3.12 | 11,800 |
| 2021-01-22 | $2.83 | $2.83 | 11,000 |
| 2021-01-21 | $2.75 | $2.75 | 2,800 |
| 2021-01-20 | $2.85 | $2.85 | 4,600 |
| 2021-01-19 | $2.99 | $2.99 | 6,700 |
| 2021-01-15 | $2.99 | $2.99 | 15,000 |
| 2021-01-14 | $2.75 | $2.75 | 5,100 |
| 2021-01-13 | $2.73 | $2.73 | 4,100 |
| 2021-01-12 | $2.59 | $2.59 | 12,000 |
| 2021-01-11 | $2.55 | $2.55 | 17,700 |
| 2021-01-08 | $2.99 | $2.99 | 3,200 |
| 2021-01-07 | $2.83 | $2.83 | 10,300 |
| 2021-01-06 | $2.75 | $2.75 | 6,700 |
| 2021-01-05 | $3.00 | $3.00 | 7,600 |
| 2021-01-04 | $3.05 | $3.05 | 14,400 |