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
- 1998-10-06 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 | $4.17 | $7.13 | 18,600 |
| 2021-12-30 | $4.13 | $7.07 | 600 |
| 2021-12-29 | $4.21 | $7.20 | 5,500 |
| 2021-12-28 | $4.12 | $7.05 | 2,900 |
| 2021-12-27 | $4.25 | $7.27 | 4,500 |
| 2021-12-23 | $4.50 | $7.70 | 2,400 |
| 2021-12-22 | $4.35 | $7.44 | 1,100 |
| 2021-12-21 | $4.30 | $7.36 | 19,100 |
| 2021-12-20 | $4.33 | $7.41 | 1,100 |
| 2021-12-17 | $4.40 | $7.53 | 2,100 |
| 2021-12-16 | $4.73 | $8.09 | 6,200 |
| 2021-12-15 | $4.75 | $8.13 | 15,300 |
| 2021-12-14 | $5.00 | $8.55 | 9,700 |
| 2021-12-13 | $5.50 | $9.41 | 900 |
| 2021-12-10 | $5.70 | $9.75 | 3,500 |
| 2021-12-09 | $5.46 | $9.34 | 12,400 |
| 2021-12-08 | $5.35 | $9.15 | 6,500 |
| 2021-12-07 | $4.85 | $8.30 | 10,700 |
| 2021-12-06 | $4.90 | $8.38 | 6,500 |
| 2021-12-03 | $4.75 | $8.13 | 8,000 |
| 2021-12-02 | $5.20 | $8.90 | 7,400 |
| 2021-12-01 | $5.25 | $8.98 | 25,200 |
| 2021-11-30 | $4.40 | $7.53 | 9,000 |
| 2021-11-29 | $4.15 | $7.10 | 100 |
| 2021-11-26 | $4.15 | $7.10 | 200 |
| 2021-11-24 | $4.15 | $7.10 | 500 |
| 2021-11-23 | $4.15 | $7.10 | 600 |
| 2021-11-22 | $4.20 | $7.19 | 1,100 |
| 2021-11-19 | $4.20 | $7.19 | 100 |
| 2021-11-18 | $4.20 | $7.19 | 4,300 |
| 2021-11-17 | $4.15 | $7.10 | 600 |
| 2021-11-16 | $4.20 | $7.19 | 7,600 |
| 2021-11-15 | $4.50 | $7.70 | 126,600 |
| 2021-11-12 | $4.45 | $7.61 | 0 |
| 2021-11-11 | $4.45 | $7.61 | 63,000 |
| 2021-11-10 | $4.19 | $7.17 | 43,000 |
| 2021-11-09 | $4.25 | $7.27 | 5,400 |
| 2021-11-08 | $4.32 | $7.39 | 1,700 |
| 2021-11-05 | $4.20 | $7.19 | 3,800 |
| 2021-11-04 | $4.25 | $7.27 | 46,500 |
| 2021-11-03 | $4.30 | $7.36 | 30,100 |
| 2021-11-02 | $4.23 | $7.24 | 5,300 |
| 2021-11-01 | $4.20 | $7.19 | 33,400 |
| 2021-10-29 | $4.18 | $7.15 | 7,100 |
| 2021-10-28 | $3.90 | $6.67 | 23,500 |
| 2021-10-27 | $4.00 | $6.84 | 35,900 |
| 2021-10-26 | $3.84 | $6.57 | 8,600 |
| 2021-10-25 | $3.46 | $5.92 | 3,000 |
| 2021-10-22 | $3.27 | $5.59 | 4,700 |
| 2021-10-21 | $3.38 | $5.78 | 3,000 |
| 2021-10-20 | $3.46 | $5.92 | 0 |
| 2021-10-19 | $3.46 | $5.92 | 1,000 |
| 2021-10-18 | $3.22 | $5.51 | 0 |
| 2021-10-15 | $3.22 | $5.51 | 1,700 |
| 2021-10-14 | $3.20 | $5.47 | 205,400 |
| 2021-10-13 | $3.05 | $5.22 | 1,100 |
| 2021-10-12 | $3.10 | $5.30 | 0 |
| 2021-10-11 | $3.10 | $5.30 | 0 |
| 2021-10-08 | $3.10 | $5.30 | 500 |
| 2021-10-07 | $3.20 | $5.47 | 900 |
| 2021-10-06 | $3.15 | $5.39 | 2,000 |
| 2021-10-05 | $3.44 | $5.88 | 0 |
| 2021-10-04 | $3.44 | $5.88 | 4,200 |
| 2021-10-01 | $3.40 | $5.82 | 4,000 |
| 2021-09-30 | $3.39 | $5.80 | 0 |
| 2021-09-29 | $3.39 | $5.80 | 6,500 |
| 2021-09-28 | $3.24 | $5.54 | 7,800 |
| 2021-09-27 | $3.15 | $5.39 | 2,900 |
| 2021-09-24 | $3.05 | $5.22 | 4,100 |
| 2021-09-23 | $3.06 | $5.23 | 7,700 |
| 2021-09-22 | $3.25 | $5.56 | 1,000 |
| 2021-09-21 | $3.12 | $5.34 | 13,600 |
| 2021-09-20 | $3.02 | $5.17 | 5,900 |
| 2021-09-17 | $3.18 | $5.44 | 4,500 |
| 2021-09-16 | $3.35 | $5.73 | 41,900 |
| 2021-09-15 | $3.29 | $5.63 | 1,614,300 |
| 2021-09-14 | $2.99 | $5.12 | 10,500 |
| 2021-09-13 | $2.56 | $4.38 | 28,200 |
| 2021-09-10 | $2.52 | $4.31 | 13,000 |
| 2021-09-09 | $2.50 | $4.28 | 1,900 |
| 2021-09-08 | $2.51 | $4.29 | 900 |
| 2021-09-07 | $2.50 | $4.28 | 1,100 |
| 2021-09-03 | $2.50 | $4.28 | 0 |
| 2021-09-02 | $2.50 | $4.28 | 12,600 |
| 2021-09-01 | $2.54 | $4.35 | 2,100 |
| 2021-08-31 | $2.48 | $4.24 | 400 |
| 2021-08-30 | $2.49 | $4.26 | 0 |
| 2021-08-27 | $2.49 | $4.26 | 7,000 |
| 2021-08-26 | $2.59 | $4.43 | 26,900 |
| 2021-08-25 | $2.52 | $4.31 | 0 |
| 2021-08-24 | $2.52 | $4.31 | 1,200 |
| 2021-08-23 | $2.51 | $4.29 | 6,300 |
| 2021-08-20 | $2.52 | $4.31 | 17,100 |
| 2021-08-19 | $2.43 | $4.16 | 4,800 |
| 2021-08-18 | $2.44 | $4.17 | 65,000 |
| 2021-08-17 | $2.44 | $4.17 | 4,300 |
| 2021-08-16 | $2.42 | $4.14 | 5,000 |
| 2021-08-13 | $2.59 | $4.43 | 200 |
| 2021-08-12 | $2.60 | $4.45 | 1,300 |
| 2021-08-11 | $2.60 | $4.45 | 19,000 |
| 2021-08-10 | $2.58 | $4.41 | 21,900 |
| 2021-08-09 | $2.58 | $4.41 | 9,700 |
| 2021-08-06 | $2.65 | $4.53 | 4,400 |
| 2021-08-05 | $2.70 | $4.62 | 7,300 |
| 2021-08-04 | $2.80 | $4.79 | 14,900 |
| 2021-08-03 | $2.77 | $4.74 | 4,600 |
| 2021-08-02 | $2.82 | $4.82 | 300 |
| 2021-07-30 | $2.94 | $5.03 | 400 |
| 2021-07-29 | $2.96 | $5.06 | 1,400 |
| 2021-07-28 | $2.94 | $5.03 | 8,900 |
| 2021-07-27 | $2.83 | $4.84 | 1,700 |
| 2021-07-26 | $2.83 | $4.84 | 9,600 |
| 2021-07-23 | $2.93 | $5.01 | 5,800 |
| 2021-07-22 | $2.99 | $5.12 | 7,600 |
| 2021-07-21 | $2.90 | $4.96 | 4,500 |
| 2021-07-20 | $2.83 | $4.84 | 4,400 |
| 2021-07-19 | $2.78 | $4.76 | 2,700 |
| 2021-07-16 | $2.85 | $4.88 | 3,000 |
| 2021-07-15 | $2.91 | $4.98 | 8,000 |
| 2021-07-14 | $2.88 | $4.93 | 18,200 |
| 2021-07-13 | $2.95 | $5.05 | 3,300 |
| 2021-07-12 | $3.04 | $5.20 | 16,700 |
| 2021-07-09 | $3.00 | $5.13 | 11,200 |
| 2021-07-08 | $2.85 | $4.88 | 11,800 |
| 2021-07-07 | $3.16 | $5.41 | 51,700 |
| 2021-07-06 | $3.20 | $5.47 | 21,000 |
| 2021-07-02 | $3.10 | $5.30 | 28,000 |
| 2021-07-01 | $3.26 | $5.58 | 33,300 |
| 2021-06-30 | $3.40 | $5.82 | 383,800 |
| 2021-06-29 | $3.40 | $5.82 | 56,800 |
| 2021-06-28 | $3.15 | $5.39 | 319,000 |
| 2021-06-25 | $2.75 | $4.70 | 451,000 |
| 2021-06-24 | $3.55 | $6.07 | 222,700 |
| 2021-06-23 | $3.98 | $6.81 | 186,300 |
| 2021-06-22 | $10.70 | $18.31 | 800 |
| 2021-06-21 | $10.68 | $18.27 | 0 |
| 2021-06-18 | $10.68 | $18.27 | 1,300 |
| 2021-06-17 | $10.45 | $17.88 | 13,200 |
| 2021-06-16 | $10.40 | $17.79 | 52,700 |
| 2021-06-15 | $10.43 | $17.84 | 200 |
| 2021-06-14 | $10.43 | $17.84 | 54,400 |
| 2021-06-11 | $10.45 | $17.88 | 0 |
| 2021-06-10 | $10.45 | $17.88 | 5,600 |
| 2021-06-09 | $10.45 | $17.88 | 31,600 |
| 2021-06-08 | $10.40 | $17.79 | 66,200 |
| 2021-06-07 | $10.40 | $17.79 | 5,600 |
| 2021-06-04 | $10.18 | $17.42 | 115,100 |
| 2021-06-03 | $10.16 | $17.38 | 12,500 |
| 2021-06-02 | $10.15 | $17.36 | 60,000 |
| 2021-06-01 | $10.05 | $17.19 | 1,500 |
| 2021-05-28 | $9.96 | $17.04 | 4,500 |
| 2021-05-27 | $9.90 | $16.94 | 16,500 |
| 2021-05-26 | $9.84 | $16.83 | 2,500 |
| 2021-05-25 | $9.83 | $16.82 | 3,000 |
| 2021-05-24 | $9.83 | $16.82 | 0 |
| 2021-05-21 | $9.83 | $16.82 | 400 |
| 2021-05-20 | $9.65 | $16.51 | 3,600 |
| 2021-05-19 | $9.65 | $16.51 | 4,700 |
| 2021-05-18 | $9.67 | $16.54 | 100 |
| 2021-05-17 | $9.85 | $16.85 | 1,000 |
| 2021-05-14 | $9.85 | $16.85 | 3,400 |
| 2021-05-13 | $9.62 | $16.46 | 5,000 |
| 2021-05-12 | $9.60 | $16.42 | 0 |
| 2021-05-11 | $9.60 | $16.42 | 5,100 |
| 2021-05-10 | $9.50 | $16.25 | 54,600 |
| 2021-05-07 | $9.97 | $17.06 | 9,600 |
| 2021-05-06 | $9.99 | $17.09 | 173,800 |
| 2021-05-05 | $9.45 | $16.17 | 8,800 |
| 2021-05-04 | $9.70 | $16.59 | 2,600 |
| 2021-05-03 | $9.82 | $16.80 | 33,300 |
| 2021-04-30 | $10.24 | $17.52 | 0 |
| 2021-04-29 | $10.24 | $17.52 | 500 |
| 2021-04-28 | $10.25 | $17.54 | 7,200 |
| 2021-04-27 | $10.36 | $17.72 | 1,300 |
| 2021-04-26 | $10.30 | $17.62 | 3,600 |
| 2021-04-23 | $10.25 | $17.54 | 0 |
| 2021-04-22 | $10.25 | $17.54 | 7,000 |
| 2021-04-21 | $10.20 | $17.45 | 1,100 |
| 2021-04-20 | $10.15 | $17.36 | 1,800 |
| 2021-04-19 | $10.08 | $17.24 | 155,700 |
| 2021-04-16 | $10.50 | $17.96 | 4,400 |
| 2021-04-15 | $10.62 | $18.17 | 180,000 |
| 2021-04-14 | $10.62 | $18.17 | 200 |
| 2021-04-13 | $10.16 | $17.38 | 3,000 |
| 2021-04-12 | $10.45 | $17.88 | 1,400 |
| 2021-04-09 | $10.41 | $17.81 | 52,200 |
| 2021-04-08 | $10.40 | $17.79 | 8,100 |
| 2021-04-07 | $8.95 | $15.31 | 1,800 |
| 2021-04-06 | $8.71 | $14.90 | 900 |
| 2021-04-05 | $8.20 | $14.03 | 2,700 |
| 2021-04-01 | $8.75 | $14.97 | 7,400 |
| 2021-03-31 | $8.70 | $14.88 | 6,100 |
| 2021-03-30 | $8.55 | $14.63 | 300 |
| 2021-03-29 | $8.45 | $14.46 | 6,200 |
| 2021-03-26 | $8.16 | $13.96 | 8,300 |
| 2021-03-25 | $8.38 | $14.34 | 13,500 |
| 2021-03-24 | $8.50 | $14.54 | 9,400 |
| 2021-03-23 | $8.44 | $14.44 | 5,900 |
| 2021-03-22 | $8.12 | $13.89 | 8,600 |
| 2021-03-19 | $8.05 | $13.77 | 1,200 |
| 2021-03-18 | $8.02 | $13.72 | 100 |
| 2021-03-17 | $8.25 | $14.11 | 1,400 |
| 2021-03-16 | $8.27 | $14.15 | 0 |
| 2021-03-15 | $8.27 | $14.15 | 100 |
| 2021-03-12 | $8.25 | $14.11 | 1,500 |
| 2021-03-11 | $8.25 | $14.11 | 0 |
| 2021-03-10 | $8.25 | $14.11 | 4,600 |
| 2021-03-09 | $8.27 | $14.15 | 4,000 |
| 2021-03-08 | $8.20 | $14.03 | 0 |
| 2021-03-05 | $8.20 | $14.03 | 5,200 |
| 2021-03-04 | $8.20 | $14.03 | 1,600 |
| 2021-03-03 | $8.40 | $14.37 | 1,400 |
| 2021-03-02 | $8.31 | $14.22 | 0 |
| 2021-03-01 | $8.31 | $14.22 | 0 |
| 2021-02-26 | $8.31 | $14.22 | 0 |
| 2021-02-25 | $8.31 | $14.22 | 4,100 |
| 2021-02-24 | $8.84 | $15.12 | 1,300 |
| 2021-02-23 | $8.70 | $14.88 | 1,100 |
| 2021-02-22 | $8.73 | $14.93 | 1,900 |
| 2021-02-19 | $8.57 | $14.66 | 5,500 |
| 2021-02-18 | $9.04 | $15.47 | 21,100 |
| 2021-02-17 | $9.00 | $15.40 | 1,100 |
| 2021-02-16 | $9.00 | $15.40 | 6,600 |
| 2021-02-12 | $8.40 | $14.37 | 500 |
| 2021-02-11 | $8.25 | $14.11 | 2,400 |
| 2021-02-10 | $8.00 | $13.69 | 33,800 |
| 2021-02-09 | $8.05 | $13.77 | 7,900 |
| 2021-02-08 | $8.25 | $14.11 | 700 |
| 2021-02-05 | $8.31 | $14.22 | 2,100 |
| 2021-02-04 | $8.60 | $14.71 | 0 |
| 2021-02-03 | $8.60 | $14.71 | 300 |
| 2021-02-02 | $8.50 | $14.54 | 1,500 |
| 2021-02-01 | $8.50 | $14.54 | 6,400 |
| 2021-01-29 | $8.75 | $14.97 | 300 |
| 2021-01-28 | $8.63 | $14.76 | 400 |
| 2021-01-27 | $9.25 | $15.82 | 1,500 |
| 2021-01-26 | $9.07 | $15.52 | 200 |
| 2021-01-25 | $8.80 | $15.05 | 1,700 |
| 2021-01-22 | $9.00 | $15.40 | 0 |
| 2021-01-21 | $9.00 | $15.40 | 10,100 |
| 2021-01-20 | $9.11 | $15.58 | 10,800 |
| 2021-01-19 | $8.94 | $15.29 | 20,400 |
| 2021-01-15 | $8.50 | $14.54 | 63,600 |
| 2021-01-14 | $10.30 | $17.62 | 13,800 |
| 2021-01-13 | $9.93 | $16.99 | 3,900 |
| 2021-01-12 | $10.73 | $18.36 | 5,000 |
| 2021-01-11 | $11.09 | $18.97 | 2,600 |
| 2021-01-08 | $10.88 | $18.61 | 10,100 |
| 2021-01-07 | $10.60 | $18.13 | 13,900 |
| 2021-01-06 | $12.40 | $21.21 | 7,500 |
| 2021-01-05 | $13.35 | $22.84 | 3,500 |
| 2021-01-04 | $14.15 | $24.21 | 3,300 |