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
- 2010-07-01 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 | $3.72 | $3.72 | 9,600 |
| 2021-12-30 | $3.60 | $3.60 | 1,200 |
| 2021-12-29 | $3.72 | $3.72 | 4,300 |
| 2021-12-28 | $3.71 | $3.71 | 2,000 |
| 2021-12-27 | $3.57 | $3.57 | 0 |
| 2021-12-23 | $3.57 | $3.57 | 11,200 |
| 2021-12-22 | $3.41 | $3.41 | 400 |
| 2021-12-21 | $3.35 | $3.35 | 0 |
| 2021-12-20 | $3.35 | $3.35 | 9,100 |
| 2021-12-17 | $3.70 | $3.70 | 0 |
| 2021-12-16 | $3.70 | $3.70 | 13,100 |
| 2021-12-15 | $3.99 | $3.99 | 3,400 |
| 2021-12-14 | $4.29 | $4.29 | 700 |
| 2021-12-13 | $4.29 | $4.29 | 1,100 |
| 2021-12-10 | $4.50 | $4.50 | 1,500 |
| 2021-12-09 | $4.15 | $4.15 | 6,400 |
| 2021-12-08 | $4.49 | $4.49 | 13,600 |
| 2021-12-07 | $4.15 | $4.15 | 100 |
| 2021-12-06 | $4.20 | $4.20 | 600 |
| 2021-12-03 | $4.14 | $4.14 | 3,300 |
| 2021-12-02 | $4.45 | $4.45 | 0 |
| 2021-12-01 | $4.45 | $4.45 | 900 |
| 2021-11-30 | $3.91 | $3.91 | 1,600 |
| 2021-11-29 | $3.60 | $3.60 | 300 |
| 2021-11-26 | $3.60 | $3.60 | 600 |
| 2021-11-24 | $3.65 | $3.65 | 6,200 |
| 2021-11-23 | $3.65 | $3.65 | 5,200 |
| 2021-11-22 | $3.61 | $3.61 | 0 |
| 2021-11-19 | $3.61 | $3.61 | 2,000 |
| 2021-11-18 | $3.71 | $3.71 | 2,500 |
| 2021-11-17 | $3.61 | $3.61 | 3,100 |
| 2021-11-16 | $3.70 | $3.70 | 13,200 |
| 2021-11-15 | $3.80 | $3.80 | 3,100 |
| 2021-11-12 | $3.63 | $3.63 | 1,400 |
| 2021-11-11 | $3.98 | $3.98 | 0 |
| 2021-11-10 | $3.98 | $3.98 | 2,400 |
| 2021-11-09 | $3.98 | $3.98 | 1,200 |
| 2021-11-08 | $3.91 | $3.91 | 7,900 |
| 2021-11-05 | $4.04 | $4.04 | 0 |
| 2021-11-04 | $4.04 | $4.04 | 0 |
| 2021-11-03 | $4.04 | $4.04 | 0 |
| 2021-11-02 | $4.04 | $4.04 | 5,000 |
| 2021-11-01 | $3.79 | $3.79 | 2,600 |
| 2021-10-29 | $3.65 | $3.65 | 1,000 |
| 2021-10-28 | $3.70 | $3.70 | 4,800 |
| 2021-10-27 | $3.55 | $3.55 | 4,400 |
| 2021-10-26 | $3.35 | $3.35 | 7,500 |
| 2021-10-25 | $3.01 | $3.01 | 2,200 |
| 2021-10-22 | $3.10 | $3.10 | 1,100 |
| 2021-10-21 | $3.10 | $3.10 | 1,400 |
| 2021-10-20 | $3.00 | $3.00 | 14,500 |
| 2021-10-19 | $3.05 | $3.05 | 4,800 |
| 2021-10-18 | $2.95 | $2.95 | 800 |
| 2021-10-15 | $2.95 | $2.95 | 2,500 |
| 2021-10-14 | $2.95 | $2.95 | 200 |
| 2021-10-13 | $2.76 | $2.76 | 2,100 |
| 2021-10-12 | $2.66 | $2.66 | 1,800 |
| 2021-10-11 | $2.75 | $2.75 | 9,100 |
| 2021-10-08 | $2.62 | $2.62 | 0 |
| 2021-10-07 | $2.62 | $2.62 | 900 |
| 2021-10-06 | $2.84 | $2.84 | 300 |
| 2021-10-05 | $2.81 | $2.81 | 1,800 |
| 2021-10-04 | $2.86 | $2.86 | 1,300 |
| 2021-10-01 | $3.10 | $3.10 | 3,000 |
| 2021-09-30 | $2.93 | $2.93 | 300 |
| 2021-09-29 | $2.90 | $2.90 | 2,100 |
| 2021-09-28 | $2.90 | $2.90 | 1,900 |
| 2021-09-27 | $2.96 | $2.96 | 300 |
| 2021-09-24 | $3.00 | $3.00 | 11,100 |
| 2021-09-23 | $2.95 | $2.95 | 300 |
| 2021-09-22 | $2.95 | $2.95 | 400 |
| 2021-09-21 | $2.94 | $2.94 | 800 |
| 2021-09-20 | $2.89 | $2.89 | 500 |
| 2021-09-17 | $2.95 | $2.95 | 500 |
| 2021-09-16 | $2.93 | $2.93 | 100 |
| 2021-09-15 | $2.93 | $2.93 | 800 |
| 2021-09-14 | $2.87 | $2.87 | 3,800 |
| 2021-09-13 | $2.58 | $2.58 | 2,500 |
| 2021-09-10 | $2.37 | $2.37 | 300 |
| 2021-09-09 | $2.39 | $2.39 | 0 |
| 2021-09-08 | $2.39 | $2.39 | 900 |
| 2021-09-07 | $2.46 | $2.46 | 200 |
| 2021-09-03 | $2.44 | $2.44 | 0 |
| 2021-09-02 | $2.44 | $2.44 | 100 |
| 2021-09-01 | $2.39 | $2.39 | 100 |
| 2021-08-31 | $2.39 | $2.39 | 0 |
| 2021-08-30 | $2.39 | $2.39 | 1,000 |
| 2021-08-27 | $2.35 | $2.35 | 1,900 |
| 2021-08-26 | $2.36 | $2.36 | 900 |
| 2021-08-25 | $2.33 | $2.33 | 3,500 |
| 2021-08-24 | $2.30 | $2.30 | 0 |
| 2021-08-23 | $2.30 | $2.30 | 0 |
| 2021-08-20 | $2.30 | $2.30 | 0 |
| 2021-08-19 | $2.30 | $2.30 | 9,200 |
| 2021-08-18 | $2.45 | $2.45 | 300 |
| 2021-08-17 | $2.50 | $2.50 | 800 |
| 2021-08-16 | $2.52 | $2.52 | 800 |
| 2021-08-13 | $2.50 | $2.50 | 0 |
| 2021-08-12 | $2.50 | $2.50 | 200 |
| 2021-08-11 | $2.51 | $2.51 | 200 |
| 2021-08-10 | $2.52 | $2.52 | 1,100 |
| 2021-08-09 | $2.66 | $2.66 | 0 |
| 2021-08-06 | $2.66 | $2.66 | 0 |
| 2021-08-05 | $2.66 | $2.66 | 100 |
| 2021-08-04 | $2.74 | $2.74 | 0 |
| 2021-08-03 | $2.74 | $2.74 | 0 |
| 2021-08-02 | $2.74 | $2.74 | 2,100 |
| 2021-07-30 | $2.81 | $2.81 | 0 |
| 2021-07-29 | $2.81 | $2.81 | 1,000 |
| 2021-07-28 | $3.00 | $3.00 | 0 |
| 2021-07-27 | $3.00 | $3.00 | 0 |
| 2021-07-26 | $3.00 | $3.00 | 0 |
| 2021-07-23 | $3.00 | $3.00 | 0 |
| 2021-07-22 | $3.00 | $3.00 | 300 |
| 2021-07-21 | $2.80 | $2.80 | 1,500 |
| 2021-07-20 | $2.57 | $2.57 | 100 |
| 2021-07-19 | $2.57 | $2.57 | 2,200 |
| 2021-07-16 | $2.70 | $2.70 | 600 |
| 2021-07-15 | $2.84 | $2.84 | 100 |
| 2021-07-14 | $2.84 | $2.84 | 900 |
| 2021-07-13 | $2.72 | $2.72 | 3,200 |
| 2021-07-12 | $2.74 | $2.74 | 400 |
| 2021-07-09 | $2.72 | $2.72 | 400 |
| 2021-07-08 | $2.72 | $2.72 | 1,100 |
| 2021-07-07 | $2.97 | $2.97 | 0 |
| 2021-07-06 | $2.97 | $2.97 | 100 |
| 2021-07-02 | $2.96 | $2.96 | 0 |
| 2021-07-01 | $2.96 | $2.96 | 900 |
| 2021-06-30 | $2.97 | $2.97 | 200 |
| 2021-06-29 | $2.93 | $2.93 | 600 |
| 2021-06-28 | $2.77 | $2.77 | 17,500 |
| 2021-06-25 | $2.90 | $2.90 | 71,600 |
| 2021-06-24 | $3.97 | $3.97 | 33,400 |
| 2021-06-23 | $4.05 | $4.05 | 47,600 |
| 2021-06-22 | $10.44 | $10.44 | 0 |
| 2021-06-21 | $10.44 | $10.44 | 0 |
| 2021-06-18 | $10.44 | $10.44 | 1,200 |
| 2021-06-17 | $10.04 | $10.04 | 200 |
| 2021-06-16 | $10.38 | $10.38 | 1,700 |
| 2021-06-15 | $10.30 | $10.30 | 0 |
| 2021-06-14 | $10.30 | $10.30 | 400 |
| 2021-06-11 | $10.23 | $10.23 | 500 |
| 2021-06-10 | $10.10 | $10.10 | 2,800 |
| 2021-06-09 | $10.30 | $10.30 | 0 |
| 2021-06-08 | $10.30 | $10.30 | 200 |
| 2021-06-07 | $10.10 | $10.10 | 4,100 |
| 2021-06-04 | $10.10 | $10.10 | 4,200 |
| 2021-06-03 | $10.00 | $10.00 | 1,100 |
| 2021-06-02 | $9.65 | $9.65 | 600 |
| 2021-06-01 | $9.65 | $9.65 | 30,000 |
| 2021-05-28 | $9.50 | $9.50 | 1,000 |
| 2021-05-27 | $9.50 | $9.50 | 2,100 |
| 2021-05-26 | $9.48 | $9.48 | 400 |
| 2021-05-25 | $9.75 | $9.75 | 6,000 |
| 2021-05-24 | $9.65 | $9.65 | 0 |
| 2021-05-21 | $9.65 | $9.65 | 0 |
| 2021-05-20 | $9.65 | $9.65 | 0 |
| 2021-05-19 | $9.65 | $9.65 | 200 |
| 2021-05-18 | $9.50 | $9.50 | 600 |
| 2021-05-17 | $9.30 | $9.30 | 300 |
| 2021-05-14 | $9.55 | $9.55 | 0 |
| 2021-05-13 | $9.55 | $9.55 | 900 |
| 2021-05-12 | $9.70 | $9.70 | 700 |
| 2021-05-11 | $9.55 | $9.55 | 600 |
| 2021-05-10 | $9.75 | $9.75 | 200 |
| 2021-05-07 | $9.99 | $9.99 | 8,600 |
| 2021-05-06 | $9.45 | $9.45 | 900 |
| 2021-05-05 | $9.25 | $9.25 | 0 |
| 2021-05-04 | $9.25 | $9.25 | 600 |
| 2021-05-03 | $9.70 | $9.70 | 0 |
| 2021-04-30 | $9.70 | $9.70 | 2,000 |
| 2021-04-29 | $9.75 | $9.75 | 2,400 |
| 2021-04-28 | $9.75 | $9.75 | 200 |
| 2021-04-27 | $9.80 | $9.80 | 0 |
| 2021-04-26 | $9.80 | $9.80 | 3,100 |
| 2021-04-23 | $9.60 | $9.60 | 0 |
| 2021-04-22 | $9.60 | $9.60 | 3,500 |
| 2021-04-21 | $9.53 | $9.53 | 2,600 |
| 2021-04-20 | $9.50 | $9.50 | 700 |
| 2021-04-19 | $9.63 | $9.63 | 8,200 |
| 2021-04-16 | $10.25 | $10.25 | 700 |
| 2021-04-15 | $10.01 | $10.01 | 100 |
| 2021-04-14 | $10.02 | $10.02 | 3,100 |
| 2021-04-13 | $10.00 | $10.00 | 2,100 |
| 2021-04-12 | $9.91 | $9.91 | 100 |
| 2021-04-09 | $10.74 | $10.74 | 1,700 |
| 2021-04-08 | $9.97 | $9.97 | 1,400 |
| 2021-04-07 | $8.78 | $8.78 | 8,700 |
| 2021-04-06 | $8.15 | $8.15 | 1,800 |
| 2021-04-05 | $8.05 | $8.05 | 3,200 |
| 2021-04-01 | $8.48 | $8.48 | 100 |
| 2021-03-31 | $8.24 | $8.24 | 6,400 |
| 2021-03-30 | $8.21 | $8.21 | 1,600 |
| 2021-03-29 | $7.97 | $7.97 | 1,600 |
| 2021-03-26 | $8.15 | $8.15 | 0 |
| 2021-03-25 | $8.15 | $8.15 | 4,100 |
| 2021-03-24 | $8.15 | $8.15 | 600 |
| 2021-03-23 | $8.15 | $8.15 | 4,300 |
| 2021-03-22 | $7.90 | $7.90 | 4,600 |
| 2021-03-19 | $7.82 | $7.82 | 500 |
| 2021-03-18 | $7.85 | $7.85 | 3,000 |
| 2021-03-17 | $7.81 | $7.81 | 3,300 |
| 2021-03-16 | $7.83 | $7.83 | 1,300 |
| 2021-03-15 | $7.85 | $7.85 | 5,000 |
| 2021-03-12 | $7.72 | $7.72 | 200 |
| 2021-03-11 | $7.80 | $7.80 | 0 |
| 2021-03-10 | $7.80 | $7.80 | 0 |
| 2021-03-09 | $7.80 | $7.80 | 4,800 |
| 2021-03-08 | $8.18 | $8.18 | 2,200 |
| 2021-03-05 | $7.85 | $7.85 | 7,100 |
| 2021-03-04 | $7.80 | $7.80 | 0 |
| 2021-03-03 | $7.80 | $7.80 | 600 |
| 2021-03-02 | $8.00 | $8.00 | 0 |
| 2021-03-01 | $8.00 | $8.00 | 800 |
| 2021-02-26 | $8.00 | $8.00 | 0 |
| 2021-02-25 | $8.00 | $8.00 | 7,000 |
| 2021-02-24 | $8.04 | $8.04 | 4,500 |
| 2021-02-23 | $8.05 | $8.05 | 0 |
| 2021-02-22 | $8.05 | $8.05 | 6,500 |
| 2021-02-19 | $8.12 | $8.12 | 10,500 |
| 2021-02-18 | $8.31 | $8.31 | 3,800 |
| 2021-02-17 | $8.35 | $8.35 | 5,400 |
| 2021-02-16 | $8.20 | $8.20 | 6,700 |
| 2021-02-12 | $7.87 | $7.87 | 2,400 |
| 2021-02-11 | $7.90 | $7.90 | 5,300 |
| 2021-02-10 | $7.75 | $7.75 | 800 |
| 2021-02-09 | $7.65 | $7.65 | 1,600 |
| 2021-02-08 | $7.60 | $7.60 | 2,300 |
| 2021-02-05 | $7.70 | $7.70 | 19,000 |
| 2021-02-04 | $7.73 | $7.73 | 300 |
| 2021-02-03 | $7.80 | $7.80 | 13,900 |
| 2021-02-02 | $7.70 | $7.70 | 9,500 |
| 2021-02-01 | $7.75 | $7.75 | 13,000 |
| 2021-01-29 | $7.75 | $7.75 | 5,600 |
| 2021-01-28 | $7.65 | $7.65 | 1,700 |
| 2021-01-27 | $8.00 | $8.00 | 4,300 |
| 2021-01-26 | $7.96 | $7.96 | 2,000 |
| 2021-01-25 | $8.07 | $8.07 | 6,700 |
| 2021-01-22 | $8.15 | $8.15 | 1,900 |
| 2021-01-21 | $8.15 | $8.15 | 15,900 |
| 2021-01-20 | $8.23 | $8.23 | 1,100 |
| 2021-01-19 | $8.10 | $8.10 | 7,100 |
| 2021-01-15 | $8.00 | $8.00 | 22,900 |
| 2021-01-14 | $10.18 | $10.18 | 3,200 |
| 2021-01-13 | $9.87 | $9.87 | 10,300 |
| 2021-01-12 | $10.70 | $10.70 | 2,700 |
| 2021-01-11 | $10.50 | $10.50 | 4,000 |
| 2021-01-08 | $10.50 | $10.50 | 1,300 |
| 2021-01-07 | $10.74 | $10.74 | 3,900 |
| 2021-01-06 | $11.88 | $11.88 | 5,900 |
| 2021-01-05 | $12.65 | $12.65 | 1,400 |
| 2021-01-04 | $13.83 | $13.83 | 3,500 |