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
- 2019-10-21 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 | $2.94 | $2.94 | 623,600 |
| 2021-12-30 | $3.06 | $3.06 | 515,700 |
| 2021-12-29 | $2.92 | $2.92 | 709,900 |
| 2021-12-28 | $2.93 | $2.93 | 424,900 |
| 2021-12-27 | $3.05 | $3.05 | 615,300 |
| 2021-12-23 | $3.20 | $3.20 | 291,700 |
| 2021-12-22 | $2.96 | $2.96 | 421,300 |
| 2021-12-21 | $3.01 | $3.01 | 487,900 |
| 2021-12-20 | $2.91 | $2.91 | 334,200 |
| 2021-12-17 | $2.97 | $2.97 | 747,600 |
| 2021-12-16 | $3.02 | $3.02 | 1,126,400 |
| 2021-12-15 | $3.15 | $3.15 | 2,074,000 |
| 2021-12-14 | $2.95 | $2.95 | 706,300 |
| 2021-12-13 | $3.09 | $3.09 | 778,900 |
| 2021-12-10 | $3.22 | $3.22 | 498,400 |
| 2021-12-09 | $3.39 | $3.39 | 403,200 |
| 2021-12-08 | $3.53 | $3.53 | 355,800 |
| 2021-12-07 | $3.65 | $3.65 | 550,800 |
| 2021-12-06 | $3.46 | $3.46 | 435,500 |
| 2021-12-03 | $3.40 | $3.40 | 1,215,900 |
| 2021-12-02 | $3.62 | $3.62 | 640,900 |
| 2021-12-01 | $3.72 | $3.72 | 796,500 |
| 2021-11-30 | $4.01 | $4.01 | 1,097,800 |
| 2021-11-29 | $4.08 | $4.08 | 1,081,900 |
| 2021-11-26 | $4.17 | $4.17 | 633,500 |
| 2021-11-24 | $4.30 | $4.30 | 1,087,500 |
| 2021-11-23 | $4.06 | $4.06 | 1,366,100 |
| 2021-11-22 | $3.97 | $3.97 | 1,915,900 |
| 2021-11-19 | $4.07 | $4.07 | 2,056,300 |
| 2021-11-18 | $4.35 | $4.35 | 9,577,100 |
| 2021-11-17 | $3.70 | $3.70 | 875,500 |
| 2021-11-16 | $3.55 | $3.55 | 1,507,700 |
| 2021-11-15 | $4.00 | $4.00 | 2,482,300 |
| 2021-11-12 | $3.36 | $3.36 | 2,351,300 |
| 2021-11-11 | $3.79 | $3.79 | 10,187,000 |
| 2021-11-10 | $3.02 | $3.02 | 436,900 |
| 2021-11-09 | $3.15 | $3.15 | 367,000 |
| 2021-11-08 | $3.12 | $3.12 | 307,900 |
| 2021-11-05 | $3.11 | $3.11 | 561,500 |
| 2021-11-04 | $3.00 | $3.00 | 327,500 |
| 2021-11-03 | $3.07 | $3.07 | 467,700 |
| 2021-11-02 | $3.07 | $3.07 | 246,000 |
| 2021-11-01 | $3.16 | $3.16 | 244,700 |
| 2021-10-29 | $3.07 | $3.07 | 348,100 |
| 2021-10-28 | $3.11 | $3.11 | 216,700 |
| 2021-10-27 | $2.97 | $2.97 | 311,000 |
| 2021-10-26 | $3.01 | $3.01 | 962,900 |
| 2021-10-25 | $3.18 | $3.18 | 434,200 |
| 2021-10-22 | $3.30 | $3.30 | 487,700 |
| 2021-10-21 | $3.47 | $3.47 | 247,100 |
| 2021-10-20 | $3.52 | $3.52 | 192,800 |
| 2021-10-19 | $3.60 | $3.60 | 202,900 |
| 2021-10-18 | $3.47 | $3.47 | 292,300 |
| 2021-10-15 | $3.56 | $3.56 | 431,700 |
| 2021-10-14 | $3.64 | $3.64 | 370,600 |
| 2021-10-13 | $3.46 | $3.46 | 294,400 |
| 2021-10-12 | $3.48 | $3.48 | 289,900 |
| 2021-10-11 | $3.56 | $3.56 | 132,400 |
| 2021-10-08 | $3.54 | $3.54 | 246,500 |
| 2021-10-07 | $3.59 | $3.59 | 220,800 |
| 2021-10-06 | $3.51 | $3.51 | 521,300 |
| 2021-10-05 | $3.77 | $3.77 | 478,100 |
| 2021-10-04 | $3.74 | $3.74 | 333,800 |
| 2021-10-01 | $3.66 | $3.66 | 603,400 |
| 2021-09-30 | $3.63 | $3.63 | 400,500 |
| 2021-09-29 | $3.43 | $3.43 | 415,700 |
| 2021-09-28 | $3.44 | $3.44 | 650,400 |
| 2021-09-27 | $3.65 | $3.65 | 240,400 |
| 2021-09-24 | $3.73 | $3.73 | 268,000 |
| 2021-09-23 | $3.82 | $3.82 | 365,300 |
| 2021-09-22 | $3.68 | $3.68 | 359,400 |
| 2021-09-21 | $3.58 | $3.58 | 399,200 |
| 2021-09-20 | $3.61 | $3.61 | 699,500 |
| 2021-09-17 | $3.84 | $3.84 | 1,008,400 |
| 2021-09-16 | $3.98 | $3.98 | 224,300 |
| 2021-09-15 | $4.00 | $4.00 | 343,500 |
| 2021-09-14 | $3.87 | $3.87 | 322,200 |
| 2021-09-13 | $3.98 | $3.98 | 547,500 |
| 2021-09-10 | $3.99 | $3.99 | 564,900 |
| 2021-09-09 | $4.18 | $4.18 | 363,300 |
| 2021-09-08 | $4.21 | $4.21 | 454,100 |
| 2021-09-07 | $4.28 | $4.28 | 332,800 |
| 2021-09-03 | $4.39 | $4.39 | 319,200 |
| 2021-09-02 | $4.56 | $4.56 | 562,700 |
| 2021-09-01 | $4.48 | $4.48 | 193,600 |
| 2021-08-31 | $4.47 | $4.47 | 280,700 |
| 2021-08-30 | $4.39 | $4.39 | 443,200 |
| 2021-08-27 | $4.28 | $4.28 | 585,100 |
| 2021-08-26 | $4.45 | $4.45 | 444,200 |
| 2021-08-25 | $4.37 | $4.37 | 494,300 |
| 2021-08-24 | $4.45 | $4.45 | 953,500 |
| 2021-08-23 | $4.52 | $4.52 | 1,160,300 |
| 2021-08-20 | $4.61 | $4.61 | 615,400 |
| 2021-08-19 | $4.64 | $4.64 | 713,800 |
| 2021-08-18 | $4.91 | $4.91 | 215,600 |
| 2021-08-17 | $4.93 | $4.93 | 500,900 |
| 2021-08-16 | $4.81 | $4.81 | 539,200 |
| 2021-08-13 | $4.90 | $4.90 | 354,700 |
| 2021-08-12 | $4.97 | $4.97 | 610,000 |
| 2021-08-11 | $5.16 | $5.16 | 630,700 |
| 2021-08-10 | $5.07 | $5.07 | 593,500 |
| 2021-08-09 | $5.48 | $5.48 | 651,500 |
| 2021-08-06 | $5.02 | $5.02 | 317,000 |
| 2021-08-05 | $5.20 | $5.20 | 600,600 |
| 2021-08-04 | $4.86 | $4.86 | 609,500 |
| 2021-08-03 | $5.08 | $5.08 | 520,400 |
| 2021-08-02 | $5.27 | $5.27 | 339,000 |
| 2021-07-30 | $5.07 | $5.07 | 974,600 |
| 2021-07-29 | $5.37 | $5.37 | 633,300 |
| 2021-07-28 | $5.08 | $5.08 | 736,200 |
| 2021-07-27 | $4.84 | $4.84 | 518,700 |
| 2021-07-26 | $4.93 | $4.93 | 607,500 |
| 2021-07-23 | $5.21 | $5.21 | 438,500 |
| 2021-07-22 | $5.22 | $5.22 | 536,100 |
| 2021-07-21 | $5.06 | $5.06 | 706,700 |
| 2021-07-20 | $5.02 | $5.02 | 578,500 |
| 2021-07-19 | $4.63 | $4.63 | 558,800 |
| 2021-07-16 | $4.56 | $4.56 | 748,100 |
| 2021-07-15 | $4.78 | $4.78 | 833,500 |
| 2021-07-14 | $4.72 | $4.72 | 986,400 |
| 2021-07-13 | $4.81 | $4.81 | 1,221,000 |
| 2021-07-12 | $5.12 | $5.12 | 314,400 |
| 2021-07-09 | $5.30 | $5.30 | 516,500 |
| 2021-07-08 | $5.43 | $5.43 | 942,700 |
| 2021-07-07 | $5.60 | $5.60 | 807,300 |
| 2021-07-06 | $5.82 | $5.82 | 913,400 |
| 2021-07-02 | $6.29 | $6.29 | 669,800 |
| 2021-07-01 | $5.92 | $5.92 | 405,300 |
| 2021-06-30 | $5.94 | $5.94 | 605,700 |
| 2021-06-29 | $5.98 | $5.98 | 1,047,100 |
| 2021-06-28 | $6.15 | $6.15 | 2,679,900 |
| 2021-06-25 | $5.55 | $5.55 | 596,700 |
| 2021-06-24 | $5.65 | $5.65 | 789,000 |
| 2021-06-23 | $5.75 | $5.75 | 804,800 |
| 2021-06-22 | $5.32 | $5.32 | 666,500 |
| 2021-06-21 | $5.38 | $5.38 | 662,900 |
| 2021-06-18 | $5.42 | $5.42 | 1,916,500 |
| 2021-06-17 | $5.55 | $5.55 | 1,243,500 |
| 2021-06-16 | $5.52 | $5.52 | 1,293,200 |
| 2021-06-15 | $5.74 | $5.74 | 1,456,200 |
| 2021-06-14 | $5.92 | $5.92 | 1,277,400 |
| 2021-06-11 | $6.23 | $6.23 | 4,489,200 |
| 2021-06-10 | $6.11 | $6.11 | 1,706,400 |
| 2021-06-09 | $7.04 | $7.04 | 844,700 |
| 2021-06-08 | $6.66 | $6.66 | 289,700 |
| 2021-06-07 | $6.76 | $6.76 | 302,200 |
| 2021-06-04 | $6.57 | $6.57 | 303,300 |
| 2021-06-03 | $6.45 | $6.45 | 199,500 |
| 2021-06-02 | $6.78 | $6.78 | 316,100 |
| 2021-06-01 | $7.00 | $7.00 | 291,100 |
| 2021-05-28 | $6.92 | $6.92 | 366,200 |
| 2021-05-27 | $6.50 | $6.50 | 223,800 |
| 2021-05-26 | $6.29 | $6.29 | 269,800 |
| 2021-05-25 | $6.61 | $6.61 | 240,400 |
| 2021-05-24 | $6.54 | $6.54 | 224,200 |
| 2021-05-21 | $6.69 | $6.69 | 255,000 |
| 2021-05-20 | $6.69 | $6.69 | 399,700 |
| 2021-05-19 | $6.30 | $6.30 | 489,800 |
| 2021-05-18 | $5.89 | $5.89 | 306,000 |
| 2021-05-17 | $5.93 | $5.93 | 629,700 |
| 2021-05-14 | $6.39 | $6.39 | 562,800 |
| 2021-05-13 | $6.35 | $6.35 | 1,992,400 |
| 2021-05-12 | $7.42 | $7.42 | 619,200 |
| 2021-05-11 | $7.36 | $7.36 | 1,442,700 |
| 2021-05-10 | $7.68 | $7.68 | 619,100 |
| 2021-05-07 | $8.20 | $8.20 | 331,600 |
| 2021-05-06 | $8.01 | $8.01 | 247,400 |
| 2021-05-05 | $8.05 | $8.05 | 495,300 |
| 2021-05-04 | $7.85 | $7.85 | 711,000 |
| 2021-05-03 | $8.56 | $8.56 | 462,500 |
| 2021-04-30 | $8.54 | $8.54 | 411,100 |
| 2021-04-29 | $8.33 | $8.33 | 275,300 |
| 2021-04-28 | $8.34 | $8.34 | 189,400 |
| 2021-04-27 | $8.30 | $8.30 | 440,300 |
| 2021-04-26 | $8.30 | $8.30 | 607,300 |
| 2021-04-23 | $8.35 | $8.35 | 604,700 |
| 2021-04-22 | $8.51 | $8.51 | 1,231,500 |
| 2021-04-21 | $7.88 | $7.88 | 603,800 |
| 2021-04-20 | $8.64 | $8.64 | 419,100 |
| 2021-04-19 | $7.89 | $7.89 | 126,700 |
| 2021-04-16 | $7.92 | $7.92 | 130,500 |
| 2021-04-15 | $7.67 | $7.67 | 125,700 |
| 2021-04-14 | $8.12 | $8.12 | 342,100 |
| 2021-04-13 | $6.96 | $6.95 | 105,600 |
| 2021-04-12 | $6.99 | $6.99 | 152,900 |
| 2021-04-09 | $7.05 | $7.05 | 59,100 |
| 2021-04-08 | $7.01 | $7.01 | 89,600 |
| 2021-04-07 | $7.04 | $7.04 | 111,700 |
| 2021-04-06 | $7.23 | $7.23 | 139,400 |
| 2021-04-05 | $7.30 | $7.30 | 89,700 |
| 2021-04-01 | $7.46 | $7.46 | 147,400 |
| 2021-03-31 | $7.46 | $7.46 | 120,200 |
| 2021-03-30 | $7.00 | $7.00 | 172,700 |
| 2021-03-29 | $6.83 | $6.83 | 191,100 |
| 2021-03-26 | $7.14 | $7.14 | 179,500 |
| 2021-03-25 | $7.24 | $7.24 | 299,900 |
| 2021-03-24 | $7.31 | $7.31 | 437,900 |
| 2021-03-23 | $7.98 | $7.98 | 971,500 |
| 2021-03-22 | $7.55 | $7.55 | 669,900 |
| 2021-03-19 | $7.36 | $7.36 | 418,300 |
| 2021-03-18 | $6.76 | $6.76 | 335,100 |
| 2021-03-17 | $6.75 | $6.75 | 231,400 |
| 2021-03-16 | $6.62 | $6.62 | 518,000 |
| 2021-03-15 | $6.86 | $6.86 | 449,400 |
| 2021-03-12 | $5.82 | $5.82 | 92,000 |
| 2021-03-11 | $5.82 | $5.82 | 251,800 |
| 2021-03-10 | $5.51 | $5.51 | 151,100 |
| 2021-03-09 | $5.58 | $5.58 | 303,800 |
| 2021-03-08 | $5.60 | $5.60 | 159,000 |
| 2021-03-05 | $5.50 | $5.50 | 521,200 |
| 2021-03-04 | $5.72 | $5.72 | 285,600 |
| 2021-03-03 | $5.79 | $5.79 | 525,800 |
| 2021-03-02 | $5.65 | $5.65 | 295,300 |
| 2021-03-01 | $5.65 | $5.65 | 183,500 |
| 2021-02-26 | $5.70 | $5.70 | 250,700 |
| 2021-02-25 | $5.72 | $5.72 | 288,600 |
| 2021-02-24 | $6.21 | $6.21 | 468,100 |
| 2021-02-23 | $5.90 | $5.90 | 298,600 |
| 2021-02-22 | $6.11 | $6.11 | 238,300 |
| 2021-02-19 | $6.60 | $6.60 | 190,900 |
| 2021-02-18 | $6.55 | $6.55 | 171,900 |
| 2021-02-17 | $6.99 | $6.99 | 347,000 |
| 2021-02-16 | $6.89 | $6.89 | 743,100 |
| 2021-02-12 | $5.85 | $5.85 | 616,500 |
| 2021-02-11 | $4.88 | $4.88 | 206,600 |
| 2021-02-10 | $4.80 | $4.80 | 629,600 |
| 2021-02-09 | $5.26 | $5.26 | 175,400 |
| 2021-02-08 | $5.42 | $5.42 | 236,800 |
| 2021-02-05 | $5.09 | $5.09 | 322,700 |
| 2021-02-04 | $5.04 | $5.04 | 220,500 |
| 2021-02-03 | $5.08 | $5.08 | 387,100 |
| 2021-02-02 | $4.85 | $4.85 | 78,000 |
| 2021-02-01 | $4.83 | $4.83 | 128,500 |
| 2021-01-29 | $4.64 | $4.64 | 218,200 |
| 2021-01-28 | $4.93 | $4.93 | 176,200 |
| 2021-01-27 | $4.92 | $4.92 | 189,200 |
| 2021-01-26 | $5.13 | $5.13 | 232,700 |
| 2021-01-25 | $5.22 | $5.22 | 361,200 |
| 2021-01-22 | $5.15 | $5.15 | 234,100 |
| 2021-01-21 | $4.95 | $4.95 | 307,500 |
| 2021-01-20 | $4.83 | $4.83 | 408,200 |
| 2021-01-19 | $5.53 | $5.53 | 251,800 |
| 2021-01-15 | $4.25 | $4.25 | 71,400 |
| 2021-01-14 | $4.12 | $4.12 | 174,700 |
| 2021-01-13 | $3.65 | $3.65 | 56,000 |
| 2021-01-12 | $3.56 | $3.56 | 33,400 |
| 2021-01-11 | $3.52 | $3.52 | 57,800 |
| 2021-01-08 | $3.44 | $3.44 | 66,200 |
| 2021-01-07 | $3.48 | $3.48 | 70,600 |
| 2021-01-06 | $3.46 | $3.46 | 44,300 |
| 2021-01-05 | $3.50 | $3.50 | 68,600 |
| 2021-01-04 | $3.50 | $3.50 | 131,200 |