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
- 2009-07-24 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 | $4.84 | $4.84 | 1,433 |
| 2021-12-30 | $4.84 | $4.84 | 800 |
| 2021-12-29 | $4.65 | $4.65 | 905 |
| 2021-12-28 | $4.85 | $4.85 | 1,674 |
| 2021-12-27 | $4.88 | $4.88 | 1,700 |
| 2021-12-23 | $4.98 | $4.98 | 3,160 |
| 2021-12-22 | $5.00 | $5.00 | 2,200 |
| 2021-12-21 | $4.73 | $4.72 | 1,700 |
| 2021-12-20 | $4.66 | $4.66 | 1,072 |
| 2021-12-17 | $4.66 | $4.66 | 1,809 |
| 2021-12-16 | $4.67 | $4.67 | 1,300 |
| 2021-12-15 | $4.68 | $4.68 | 3,169 |
| 2021-12-14 | $4.80 | $4.80 | 4,907 |
| 2021-12-13 | $4.75 | $4.75 | 1,834 |
| 2021-12-10 | $4.47 | $4.47 | 1,000 |
| 2021-12-09 | $4.49 | $4.49 | 2,418 |
| 2021-12-08 | $4.50 | $4.50 | 1,100 |
| 2021-12-07 | $4.19 | $4.19 | 13,670 |
| 2021-12-06 | $4.19 | $4.19 | 3,450 |
| 2021-12-03 | $4.38 | $4.38 | 5,169 |
| 2021-12-02 | $4.80 | $4.80 | 4,790 |
| 2021-12-01 | $4.99 | $4.98 | 14,380 |
| 2021-11-30 | $5.00 | $5.00 | 5,731 |
| 2021-11-29 | $5.05 | $5.05 | 2,340 |
| 2021-11-26 | $5.10 | $5.10 | 5,929 |
| 2021-11-24 | $5.13 | $5.13 | 1,170 |
| 2021-11-23 | $5.10 | $5.10 | 1,364 |
| 2021-11-22 | $5.00 | $5.00 | 33,710 |
| 2021-11-19 | $5.10 | $5.10 | 4,073 |
| 2021-11-18 | $5.10 | $5.09 | 3,059 |
| 2021-11-17 | $5.00 | $5.00 | 4,230 |
| 2021-11-16 | $5.00 | $4.99 | 38,271 |
| 2021-11-15 | $4.54 | $4.53 | 38,438 |
| 2021-11-12 | $4.98 | $4.98 | 301 |
| 2021-11-11 | $4.98 | $4.98 | 1,208 |
| 2021-11-10 | $4.80 | $4.80 | 1,093 |
| 2021-11-09 | $5.00 | $5.00 | 8,631 |
| 2021-11-08 | $5.01 | $5.01 | 700 |
| 2021-11-05 | $4.98 | $4.98 | 4,333 |
| 2021-11-04 | $5.00 | $5.00 | 11,895 |
| 2021-11-03 | $5.05 | $5.05 | 20,912 |
| 2021-11-02 | $4.95 | $4.95 | 9,417 |
| 2021-11-01 | $4.64 | $4.63 | 8,160 |
| 2021-10-29 | $4.09 | $4.09 | 1,100 |
| 2021-10-28 | $3.79 | $3.79 | 3,291 |
| 2021-10-27 | $3.60 | $3.60 | 3,050 |
| 2021-10-26 | $3.45 | $3.45 | 4,557 |
| 2021-10-25 | $3.24 | $3.24 | 15,690 |
| 2021-10-22 | $3.24 | $3.24 | 124,704 |
| 2021-10-21 | $3.25 | $3.25 | 141,863 |
| 2021-10-20 | $3.25 | $3.25 | 2,790 |
| 2021-10-19 | $3.19 | $3.19 | 75,944 |
| 2021-10-18 | $3.60 | $3.59 | 131,655 |
| 2021-10-15 | $3.40 | $3.40 | 610 |
| 2021-10-14 | $3.39 | $3.39 | 85,600 |
| 2021-10-13 | $3.39 | $3.39 | 168,664 |
| 2021-10-12 | $3.39 | $3.39 | 3,420 |
| 2021-10-11 | $3.44 | $3.43 | 90 |
| 2021-10-08 | $3.44 | $3.43 | 123,388 |
| 2021-10-07 | $3.50 | $3.49 | 56,773 |
| 2021-10-06 | $3.11 | $3.11 | 88,480 |
| 2021-10-05 | $3.30 | $3.30 | 97,640 |
| 2021-10-04 | $3.55 | $3.55 | 121,441 |
| 2021-10-01 | $3.50 | $3.50 | 52,272 |
| 2021-09-30 | $3.70 | $3.70 | 8,420 |
| 2021-09-29 | $3.90 | $3.90 | 6,787 |
| 2021-09-28 | $3.70 | $3.70 | 4,930 |
| 2021-09-27 | $3.75 | $3.75 | 4,847 |
| 2021-09-24 | $3.75 | $3.75 | 5,858 |
| 2021-09-23 | $3.70 | $3.70 | 3,840 |
| 2021-09-22 | $3.75 | $3.75 | 26,808 |
| 2021-09-21 | $4.60 | $4.60 | 4,857 |
| 2021-09-20 | $4.51 | $4.51 | 2,260 |
| 2021-09-17 | $4.50 | $4.50 | 1,052 |
| 2021-09-16 | $4.45 | $4.45 | 4,549 |
| 2021-09-15 | $4.21 | $4.21 | 5,081 |
| 2021-09-14 | $4.10 | $4.10 | 4,969 |
| 2021-09-13 | $4.03 | $4.03 | 722 |
| 2021-09-10 | $4.00 | $4.00 | 12,728 |
| 2021-09-09 | $4.00 | $4.00 | 7,837 |
| 2021-09-08 | $3.81 | $3.81 | 2,314 |
| 2021-09-07 | $3.95 | $3.95 | 0 |
| 2021-09-03 | $3.95 | $3.95 | 8,316 |
| 2021-09-02 | $3.98 | $3.98 | 6,708 |
| 2021-09-01 | $4.06 | $4.06 | 2,487 |
| 2021-08-31 | $4.00 | $4.00 | 5,507 |
| 2021-08-30 | $4.00 | $4.00 | 7,731 |
| 2021-08-27 | $3.82 | $3.81 | 9,211 |
| 2021-08-26 | $4.39 | $4.39 | 854 |
| 2021-08-25 | $4.47 | $4.47 | 6,095 |
| 2021-08-24 | $4.20 | $4.20 | 9,780 |
| 2021-08-23 | $4.08 | $4.08 | 6,545 |
| 2021-08-20 | $4.30 | $4.30 | 11,920 |
| 2021-08-19 | $4.05 | $4.04 | 493 |
| 2021-08-18 | $4.19 | $4.19 | 3,548 |
| 2021-08-17 | $4.18 | $4.17 | 1,160 |
| 2021-08-16 | $4.00 | $4.00 | 19,786 |
| 2021-08-13 | $3.86 | $3.85 | 653 |
| 2021-08-12 | $4.00 | $4.00 | 1,549 |
| 2021-08-11 | $3.88 | $3.88 | 2,720 |
| 2021-08-10 | $4.00 | $4.00 | 4,507 |
| 2021-08-09 | $4.00 | $4.00 | 3,258 |
| 2021-08-06 | $4.10 | $4.10 | 3,080 |
| 2021-08-05 | $4.23 | $4.22 | 10,642 |
| 2021-08-04 | $4.15 | $4.15 | 270 |
| 2021-08-03 | $4.10 | $4.10 | 5,735 |
| 2021-08-02 | $4.30 | $4.30 | 80 |
| 2021-07-30 | $4.06 | $4.06 | 2,252 |
| 2021-07-29 | $4.51 | $4.51 | 10,110 |
| 2021-07-28 | $4.50 | $4.49 | 72 |
| 2021-07-27 | $4.00 | $4.00 | 1,147 |
| 2021-07-26 | $4.30 | $4.30 | 10,472 |
| 2021-07-23 | $4.16 | $4.16 | 5,419 |
| 2021-07-22 | $4.37 | $4.37 | 4,476 |
| 2021-07-21 | $4.75 | $4.75 | 210 |
| 2021-07-20 | $4.30 | $4.30 | 625 |
| 2021-07-19 | $4.71 | $4.71 | 4,320 |
| 2021-07-16 | $4.60 | $4.60 | 10 |
| 2021-07-15 | $4.70 | $4.70 | 7,246 |
| 2021-07-14 | $4.80 | $4.80 | 320 |
| 2021-07-13 | $5.00 | $5.00 | 10 |
| 2021-07-12 | $5.00 | $5.00 | 8,569 |
| 2021-07-09 | $5.10 | $5.10 | 70 |
| 2021-07-08 | $4.84 | $4.83 | 110 |
| 2021-07-07 | $5.20 | $5.20 | 1,640 |
| 2021-07-06 | $4.66 | $4.65 | 165 |
| 2021-07-02 | $5.20 | $5.20 | 1,633 |
| 2021-07-01 | $5.20 | $5.20 | 3,663 |
| 2021-06-30 | $5.09 | $5.09 | 1,613 |
| 2021-06-29 | $4.99 | $4.99 | 5,578 |
| 2021-06-28 | $4.99 | $4.99 | 2,210 |
| 2021-06-25 | $4.90 | $4.90 | 3,966 |
| 2021-06-24 | $4.99 | $4.99 | 1,430 |
| 2021-06-23 | $5.00 | $5.00 | 899 |
| 2021-06-22 | $4.80 | $4.80 | 10 |
| 2021-06-21 | $4.30 | $4.30 | 1,579 |
| 2021-06-18 | $4.50 | $4.50 | 10,000 |
| 2021-06-17 | $4.10 | $4.10 | 650 |
| 2021-06-16 | $4.10 | $4.10 | 16,020 |
| 2021-06-15 | $5.10 | $5.10 | 816 |
| 2021-06-14 | $5.10 | $5.10 | 2,064 |
| 2021-06-11 | $4.40 | $4.40 | 5,216 |
| 2021-06-10 | $4.98 | $4.98 | 2,542 |
| 2021-06-09 | $5.50 | $5.50 | 4,784 |
| 2021-06-08 | $5.70 | $5.70 | 35 |
| 2021-06-07 | $5.50 | $5.50 | 1,290 |
| 2021-06-04 | $5.70 | $5.70 | 412 |
| 2021-06-03 | $5.50 | $5.50 | 783 |
| 2021-06-02 | $6.10 | $6.10 | 500 |
| 2021-06-01 | $6.10 | $6.10 | 1,104 |
| 2021-05-28 | $6.09 | $6.09 | 17,415 |
| 2021-05-27 | $6.00 | $6.00 | 2,700 |
| 2021-05-26 | $6.01 | $6.01 | 4,557 |
| 2021-05-25 | $5.91 | $5.90 | 343 |
| 2021-05-24 | $5.90 | $5.90 | 2,699 |
| 2021-05-21 | $6.10 | $6.10 | 820 |
| 2021-05-20 | $6.50 | $6.50 | 2,844 |
| 2021-05-19 | $6.70 | $6.69 | 1,645 |
| 2021-05-18 | $6.70 | $6.70 | 7,981 |
| 2021-05-17 | $6.10 | $6.10 | 7,201 |
| 2021-05-14 | $6.10 | $6.10 | 1,878 |
| 2021-05-13 | $6.49 | $6.49 | 1,120 |
| 2021-05-12 | $6.47 | $6.47 | 3,169 |
| 2021-05-11 | $5.60 | $5.60 | 14,376 |
| 2021-05-10 | $6.00 | $6.00 | 919 |
| 2021-05-07 | $5.90 | $5.90 | 5,874 |
| 2021-05-06 | $5.90 | $5.90 | 5,859 |
| 2021-05-05 | $5.93 | $5.92 | 7,789 |
| 2021-05-04 | $5.96 | $5.96 | 5,643 |
| 2021-05-03 | $5.86 | $5.85 | 4,549 |
| 2021-04-30 | $5.60 | $5.60 | 2,035 |
| 2021-04-29 | $5.50 | $5.50 | 2,140 |
| 2021-04-28 | $5.30 | $5.30 | 5,960 |
| 2021-04-27 | $5.80 | $5.80 | 976 |
| 2021-04-26 | $6.00 | $6.00 | 7,221 |
| 2021-04-23 | $5.90 | $5.90 | 7,363 |
| 2021-04-22 | $7.00 | $7.00 | 11,096 |
| 2021-04-21 | $4.98 | $4.98 | 3,984 |
| 2021-04-20 | $4.70 | $4.70 | 2,763 |
| 2021-04-19 | $4.40 | $4.40 | 2,945 |
| 2021-04-16 | $4.40 | $4.40 | 779 |
| 2021-04-15 | $3.70 | $3.70 | 134 |
| 2021-04-14 | $3.80 | $3.80 | 2,165 |
| 2021-04-13 | $4.20 | $4.20 | 3,133 |
| 2021-04-12 | $4.10 | $4.10 | 1,545 |
| 2021-04-09 | $3.60 | $3.60 | 460 |
| 2021-04-08 | $4.20 | $4.20 | 1,732 |
| 2021-04-07 | $4.60 | $4.60 | 3,250 |
| 2021-04-06 | $4.60 | $4.60 | 2,030 |
| 2021-04-05 | $4.60 | $4.60 | 3,054 |
| 2021-04-01 | $4.60 | $4.60 | 1,759 |
| 2021-03-31 | $4.15 | $4.15 | 5,050 |
| 2021-03-30 | $4.15 | $4.15 | 0 |
| 2021-03-29 | $4.15 | $4.15 | 1,497 |
| 2021-03-26 | $4.40 | $4.40 | 5,200 |
| 2021-03-25 | $3.55 | $3.55 | 6,663 |
| 2021-03-24 | $4.00 | $4.00 | 1,598 |
| 2021-03-23 | $4.60 | $4.60 | 3,136 |
| 2021-03-22 | $4.60 | $4.60 | 8,029 |
| 2021-03-19 | $4.00 | $4.00 | 5,959 |
| 2021-03-18 | $4.50 | $4.50 | 2,468 |
| 2021-03-17 | $4.61 | $4.61 | 1,692 |
| 2021-03-16 | $4.80 | $4.80 | 4,314 |
| 2021-03-15 | $5.20 | $5.20 | 9,203 |
| 2021-03-12 | $5.20 | $5.20 | 5,678 |
| 2021-03-11 | $4.95 | $4.95 | 2,271 |
| 2021-03-10 | $5.00 | $5.00 | 4,040 |
| 2021-03-09 | $4.99 | $4.99 | 9,924 |
| 2021-03-08 | $4.50 | $4.50 | 7,854 |
| 2021-03-05 | $4.40 | $4.40 | 3,063 |
| 2021-03-04 | $4.22 | $4.22 | 29,778 |
| 2021-03-03 | $4.40 | $4.40 | 31,397 |
| 2021-03-02 | $4.99 | $4.98 | 83,193 |
| 2021-03-01 | $4.65 | $4.64 | 325,512 |
| 2021-02-26 | $11.40 | $11.40 | 195,356 |
| 2021-02-25 | $10.40 | $10.40 | 318,024 |
| 2021-02-24 | $9.70 | $9.70 | 244,971 |
| 2021-02-23 | $7.81 | $7.81 | 205,270 |
| 2021-02-22 | $3.50 | $3.50 | 338,508 |
| 2021-02-19 | $2.00 | $2.00 | 165,752 |
| 2021-02-18 | $1.70 | $1.70 | 146,728 |
| 2021-02-17 | $1.00 | $1.00 | 58,454 |
| 2021-02-16 | $0.90 | $0.90 | 150,916 |
| 2021-02-12 | $0.80 | $0.80 | 68,954 |
| 2021-02-11 | $0.72 | $0.72 | 77,413 |
| 2021-02-10 | $0.58 | $0.58 | 80,946 |
| 2021-02-09 | $0.55 | $0.55 | 207,471 |
| 2021-02-08 | $0.38 | $0.37 | 38,495 |
| 2021-02-05 | $0.26 | $0.26 | 8,379 |
| 2021-02-04 | $0.25 | $0.25 | 67,215 |
| 2021-02-03 | $0.22 | $0.22 | 107,075 |
| 2021-02-02 | $0.13 | $0.13 | 42,344 |
| 2021-02-01 | $0.10 | $0.10 | 51,200 |
| 2021-01-29 | $0.08 | $0.08 | 347 |
| 2021-01-28 | $0.10 | $0.10 | 20 |
| 2021-01-27 | $0.10 | $0.10 | 0 |
| 2021-01-26 | $0.10 | $0.10 | 0 |
| 2021-01-25 | $0.10 | $0.10 | 20 |
| 2021-01-22 | $0.10 | $0.10 | 0 |
| 2021-01-21 | $0.10 | $0.10 | 750 |
| 2021-01-20 | $0.10 | $0.10 | 0 |
| 2021-01-19 | $0.10 | $0.10 | 0 |
| 2021-01-15 | $0.10 | $0.10 | 0 |
| 2021-01-14 | $0.10 | $0.10 | 0 |
| 2021-01-13 | $0.10 | $0.10 | 300 |
| 2021-01-12 | $0.10 | $0.10 | 4,630 |
| 2021-01-11 | $0.10 | $0.10 | 0 |
| 2021-01-08 | $0.10 | $0.10 | 0 |
| 2021-01-07 | $0.10 | $0.10 | 17,883 |
| 2021-01-06 | $0.08 | $0.08 | 742 |
| 2021-01-05 | $0.10 | $0.10 | 10,029 |
| 2021-01-04 | $0.09 | $0.08 | 0 |