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
- 1999-07-26 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 | $4.20 | $5.52 | 8,300 |
| 2021-12-30 | $4.15 | $5.45 | 1,600 |
| 2021-12-29 | $4.18 | $5.49 | 4,700 |
| 2021-12-28 | $4.39 | $5.77 | 200 |
| 2021-12-27 | $4.25 | $5.58 | 2,100 |
| 2021-12-23 | $4.40 | $5.78 | 1,800 |
| 2021-12-22 | $4.22 | $5.55 | 2,900 |
| 2021-12-21 | $4.30 | $5.65 | 800 |
| 2021-12-20 | $3.84 | $5.05 | 4,100 |
| 2021-12-17 | $4.67 | $6.14 | 1,600 |
| 2021-12-16 | $4.43 | $5.82 | 400 |
| 2021-12-15 | $4.43 | $5.82 | 100,200 |
| 2021-12-14 | $4.85 | $6.37 | 9,300 |
| 2021-12-13 | $5.30 | $6.96 | 200 |
| 2021-12-10 | $5.35 | $7.03 | 0 |
| 2021-12-09 | $5.35 | $7.03 | 2,500 |
| 2021-12-08 | $4.87 | $6.40 | 11,500 |
| 2021-12-07 | $4.87 | $6.40 | 1,200 |
| 2021-12-06 | $4.85 | $6.37 | 10,800 |
| 2021-12-03 | $4.93 | $6.48 | 4,900 |
| 2021-12-02 | $5.25 | $6.90 | 14,300 |
| 2021-12-01 | $5.27 | $6.93 | 37,600 |
| 2021-11-30 | $4.11 | $5.40 | 4,300 |
| 2021-11-29 | $4.15 | $5.45 | 0 |
| 2021-11-26 | $4.15 | $5.45 | 100 |
| 2021-11-24 | $4.20 | $5.52 | 0 |
| 2021-11-23 | $4.20 | $5.52 | 0 |
| 2021-11-22 | $4.20 | $5.52 | 2,000 |
| 2021-11-19 | $4.15 | $5.45 | 0 |
| 2021-11-18 | $4.15 | $5.45 | 3,400 |
| 2021-11-17 | $4.27 | $5.61 | 1,000 |
| 2021-11-16 | $4.30 | $5.65 | 2,900 |
| 2021-11-15 | $4.27 | $5.61 | 1,100 |
| 2021-11-12 | $4.57 | $6.01 | 200 |
| 2021-11-11 | $4.15 | $5.45 | 0 |
| 2021-11-10 | $4.15 | $5.45 | 2,200 |
| 2021-11-09 | $4.29 | $5.64 | 1,500 |
| 2021-11-08 | $4.16 | $5.47 | 3,000 |
| 2021-11-05 | $4.39 | $5.77 | 2,200 |
| 2021-11-04 | $4.25 | $5.58 | 30,300 |
| 2021-11-03 | $4.35 | $5.72 | 0 |
| 2021-11-02 | $4.35 | $5.72 | 9,500 |
| 2021-11-01 | $4.25 | $5.58 | 5,200 |
| 2021-10-29 | $4.30 | $5.65 | 1,000 |
| 2021-10-28 | $4.26 | $5.60 | 23,000 |
| 2021-10-27 | $4.15 | $5.45 | 220,400 |
| 2021-10-26 | $3.84 | $5.05 | 8,000 |
| 2021-10-25 | $3.57 | $4.69 | 700 |
| 2021-10-22 | $3.58 | $4.70 | 7,200 |
| 2021-10-21 | $3.47 | $4.56 | 3,800 |
| 2021-10-20 | $3.50 | $4.60 | 35,000 |
| 2021-10-19 | $3.33 | $4.38 | 7,500 |
| 2021-10-18 | $3.31 | $4.35 | 0 |
| 2021-10-15 | $3.31 | $4.35 | 3,500 |
| 2021-10-14 | $3.12 | $4.10 | 5,500 |
| 2021-10-13 | $3.12 | $4.10 | 600 |
| 2021-10-12 | $3.12 | $4.10 | 300 |
| 2021-10-11 | $3.14 | $4.13 | 0 |
| 2021-10-08 | $3.14 | $4.13 | 0 |
| 2021-10-07 | $3.14 | $4.13 | 5,300 |
| 2021-10-06 | $3.23 | $4.24 | 600 |
| 2021-10-05 | $3.46 | $4.55 | 0 |
| 2021-10-04 | $3.46 | $4.55 | 500 |
| 2021-10-01 | $3.45 | $4.53 | 1,800 |
| 2021-09-30 | $3.41 | $4.48 | 4,000 |
| 2021-09-29 | $3.43 | $4.51 | 11,100 |
| 2021-09-28 | $3.00 | $3.94 | 0 |
| 2021-09-27 | $3.00 | $3.94 | 1,000 |
| 2021-09-24 | $2.96 | $3.89 | 600 |
| 2021-09-23 | $2.94 | $3.86 | 0 |
| 2021-09-22 | $2.94 | $3.86 | 1,600 |
| 2021-09-21 | $3.10 | $4.07 | 26,400 |
| 2021-09-20 | $2.87 | $3.77 | 4,400 |
| 2021-09-17 | $3.10 | $4.07 | 6,500 |
| 2021-09-16 | $3.24 | $4.26 | 5,400 |
| 2021-09-15 | $3.28 | $4.31 | 1,051,500 |
| 2021-09-14 | $2.88 | $3.78 | 759,800 |
| 2021-09-13 | $2.60 | $3.42 | 224,300 |
| 2021-09-10 | $2.54 | $3.34 | 400 |
| 2021-09-09 | $2.54 | $3.34 | 400 |
| 2021-09-08 | $2.51 | $3.30 | 100 |
| 2021-09-07 | $2.51 | $3.30 | 1,300 |
| 2021-09-03 | $2.58 | $3.39 | 1,000 |
| 2021-09-02 | $2.50 | $3.29 | 0 |
| 2021-09-01 | $2.50 | $3.29 | 0 |
| 2021-08-31 | $2.50 | $3.29 | 0 |
| 2021-08-30 | $2.50 | $3.29 | 3,600 |
| 2021-08-27 | $2.46 | $3.23 | 400 |
| 2021-08-26 | $2.46 | $3.23 | 700 |
| 2021-08-25 | $2.46 | $3.23 | 400 |
| 2021-08-24 | $2.45 | $3.22 | 3,100 |
| 2021-08-23 | $2.45 | $3.22 | 100 |
| 2021-08-20 | $2.56 | $3.36 | 2,000 |
| 2021-08-19 | $2.61 | $3.43 | 0 |
| 2021-08-18 | $2.61 | $3.43 | 0 |
| 2021-08-17 | $2.61 | $3.43 | 900 |
| 2021-08-16 | $2.74 | $3.60 | 0 |
| 2021-08-13 | $2.74 | $3.60 | 500 |
| 2021-08-12 | $2.76 | $3.63 | 0 |
| 2021-08-11 | $2.76 | $3.63 | 2,800 |
| 2021-08-10 | $2.76 | $3.63 | 400 |
| 2021-08-09 | $3.19 | $4.19 | 0 |
| 2021-08-06 | $3.19 | $4.19 | 1,500 |
| 2021-08-05 | $2.90 | $3.81 | 400 |
| 2021-08-04 | $2.92 | $3.84 | 0 |
| 2021-08-03 | $2.92 | $3.84 | 0 |
| 2021-08-02 | $2.92 | $3.84 | 0 |
| 2021-07-30 | $2.92 | $3.84 | 300 |
| 2021-07-29 | $2.94 | $3.86 | 400 |
| 2021-07-28 | $2.97 | $3.90 | 0 |
| 2021-07-27 | $2.97 | $3.90 | 400 |
| 2021-07-26 | $3.15 | $4.14 | 0 |
| 2021-07-23 | $3.15 | $4.14 | 0 |
| 2021-07-22 | $3.15 | $4.14 | 300 |
| 2021-07-21 | $3.12 | $4.10 | 400 |
| 2021-07-20 | $2.88 | $3.78 | 0 |
| 2021-07-19 | $2.88 | $3.78 | 1,200 |
| 2021-07-16 | $3.39 | $4.45 | 0 |
| 2021-07-15 | $3.39 | $4.45 | 100 |
| 2021-07-14 | $2.98 | $3.92 | 3,200 |
| 2021-07-13 | $3.00 | $3.94 | 8,300 |
| 2021-07-12 | $3.05 | $4.01 | 0 |
| 2021-07-09 | $3.05 | $4.01 | 100 |
| 2021-07-08 | $2.93 | $3.85 | 700 |
| 2021-07-07 | $3.16 | $4.15 | 13,200 |
| 2021-07-06 | $3.24 | $4.26 | 200 |
| 2021-07-02 | $3.60 | $4.73 | 3,200 |
| 2021-07-01 | $3.61 | $4.74 | 1,000 |
| 2021-06-30 | $3.59 | $4.72 | 3,200 |
| 2021-06-29 | $3.85 | $5.06 | 8,300 |
| 2021-06-28 | $3.42 | $4.49 | 7,700 |
| 2021-06-25 | $3.00 | $3.94 | 8,400 |
| 2021-06-24 | $3.60 | $4.73 | 3,900 |
| 2021-06-23 | $4.01 | $5.27 | 12,800 |
| 2021-06-22 | $10.80 | $14.19 | 0 |
| 2021-06-21 | $10.80 | $14.19 | 0 |
| 2021-06-18 | $10.80 | $14.19 | 500 |
| 2021-06-17 | $10.75 | $14.13 | 0 |
| 2021-06-16 | $10.75 | $14.13 | 0 |
| 2021-06-15 | $10.75 | $14.13 | 0 |
| 2021-06-14 | $10.75 | $14.13 | 0 |
| 2021-06-11 | $10.75 | $14.13 | 8,300 |
| 2021-06-10 | $10.55 | $13.86 | 0 |
| 2021-06-09 | $10.55 | $13.86 | 100 |
| 2021-06-08 | $10.45 | $13.73 | 1,700 |
| 2021-06-07 | $10.36 | $13.61 | 700 |
| 2021-06-04 | $10.30 | $13.53 | 600 |
| 2021-06-03 | $10.25 | $13.47 | 600 |
| 2021-06-02 | $10.15 | $13.34 | 1,400 |
| 2021-06-01 | $10.10 | $13.27 | 300 |
| 2021-05-28 | $10.05 | $13.21 | 200 |
| 2021-05-27 | $10.05 | $13.21 | 6,200 |
| 2021-05-26 | $9.55 | $12.55 | 0 |
| 2021-05-25 | $9.55 | $12.55 | 0 |
| 2021-05-24 | $9.55 | $12.55 | 0 |
| 2021-05-21 | $9.55 | $12.55 | 100 |
| 2021-05-20 | $9.75 | $12.81 | 0 |
| 2021-05-19 | $9.75 | $12.81 | 800 |
| 2021-05-18 | $9.94 | $13.06 | 0 |
| 2021-05-17 | $9.94 | $13.06 | 0 |
| 2021-05-14 | $9.94 | $13.06 | 0 |
| 2021-05-13 | $9.94 | $13.06 | 500 |
| 2021-05-12 | $9.55 | $12.55 | 0 |
| 2021-05-11 | $9.55 | $12.55 | 2,000 |
| 2021-05-10 | $9.57 | $12.58 | 1,500 |
| 2021-05-07 | $9.55 | $12.55 | 0 |
| 2021-05-06 | $9.55 | $12.55 | 5,000 |
| 2021-05-05 | $9.60 | $12.61 | 5,000 |
| 2021-05-04 | $9.60 | $12.61 | 700 |
| 2021-05-03 | $9.85 | $12.94 | 500 |
| 2021-04-30 | $10.08 | $13.25 | 400 |
| 2021-04-29 | $10.00 | $13.14 | 1,900 |
| 2021-04-28 | $10.00 | $13.14 | 0 |
| 2021-04-27 | $10.00 | $13.14 | 26,500 |
| 2021-04-26 | $10.47 | $13.76 | 200 |
| 2021-04-23 | $10.47 | $13.76 | 1,500 |
| 2021-04-22 | $10.47 | $13.76 | 300 |
| 2021-04-21 | $9.83 | $12.92 | 0 |
| 2021-04-20 | $9.83 | $12.92 | 0 |
| 2021-04-19 | $9.83 | $12.92 | 0 |
| 2021-04-16 | $9.83 | $12.92 | 0 |
| 2021-04-15 | $9.83 | $12.92 | 200 |
| 2021-04-14 | $9.83 | $12.92 | 0 |
| 2021-04-13 | $9.83 | $12.92 | 0 |
| 2021-04-12 | $9.83 | $12.92 | 0 |
| 2021-04-09 | $9.83 | $12.92 | 0 |
| 2021-04-08 | $9.83 | $12.92 | 1,500 |
| 2021-04-07 | $9.00 | $11.83 | 1,600 |
| 2021-04-06 | $8.66 | $11.38 | 0 |
| 2021-04-05 | $8.66 | $11.38 | 400 |
| 2021-04-01 | $8.21 | $10.79 | 0 |
| 2021-03-31 | $8.21 | $10.79 | 0 |
| 2021-03-30 | $8.21 | $10.79 | 200 |
| 2021-03-29 | $8.22 | $10.80 | 1,000 |
| 2021-03-26 | $8.22 | $10.80 | 400 |
| 2021-03-25 | $8.64 | $11.35 | 0 |
| 2021-03-24 | $8.64 | $11.35 | 3,000 |
| 2021-03-23 | $8.65 | $11.37 | 5,300 |
| 2021-03-22 | $8.32 | $10.93 | 0 |
| 2021-03-19 | $8.32 | $10.93 | 300 |
| 2021-03-18 | $8.27 | $10.87 | 2,200 |
| 2021-03-17 | $8.28 | $10.88 | 800 |
| 2021-03-16 | $8.45 | $11.10 | 0 |
| 2021-03-15 | $8.45 | $11.10 | 1,600 |
| 2021-03-12 | $8.30 | $10.91 | 1,500 |
| 2021-03-11 | $8.70 | $11.43 | 0 |
| 2021-03-10 | $8.70 | $11.43 | 3,000 |
| 2021-03-09 | $8.39 | $11.02 | 0 |
| 2021-03-08 | $8.39 | $11.02 | 0 |
| 2021-03-05 | $8.39 | $11.02 | 3,000 |
| 2021-03-04 | $8.25 | $10.84 | 1,200 |
| 2021-03-03 | $8.25 | $10.84 | 400 |
| 2021-03-02 | $8.20 | $10.78 | 500 |
| 2021-03-01 | $8.37 | $11.00 | 0 |
| 2021-02-26 | $8.37 | $11.00 | 300 |
| 2021-02-25 | $8.55 | $11.24 | 3,500 |
| 2021-02-24 | $8.48 | $11.14 | 0 |
| 2021-02-23 | $8.48 | $11.14 | 2,800 |
| 2021-02-22 | $8.60 | $11.30 | 800 |
| 2021-02-19 | $8.60 | $11.30 | 800 |
| 2021-02-18 | $8.90 | $11.70 | 200 |
| 2021-02-17 | $8.75 | $11.50 | 100 |
| 2021-02-16 | $8.75 | $11.50 | 1,600 |
| 2021-02-12 | $8.22 | $10.80 | 700 |
| 2021-02-11 | $8.22 | $10.80 | 300 |
| 2021-02-10 | $8.20 | $10.78 | 2,600 |
| 2021-02-09 | $8.05 | $10.58 | 0 |
| 2021-02-08 | $8.05 | $10.58 | 2,800 |
| 2021-02-05 | $8.27 | $10.87 | 1,700 |
| 2021-02-04 | $8.70 | $11.43 | 500 |
| 2021-02-03 | $8.70 | $11.43 | 0 |
| 2021-02-02 | $8.70 | $11.43 | 2,400 |
| 2021-02-01 | $8.90 | $11.70 | 0 |
| 2021-01-29 | $8.90 | $11.70 | 3,600 |
| 2021-01-28 | $8.62 | $11.33 | 1,200 |
| 2021-01-27 | $9.00 | $11.83 | 100 |
| 2021-01-26 | $8.75 | $11.50 | 2,200 |
| 2021-01-25 | $8.75 | $11.50 | 0 |
| 2021-01-22 | $8.75 | $11.50 | 1,500 |
| 2021-01-21 | $8.65 | $11.37 | 0 |
| 2021-01-20 | $8.65 | $11.37 | 200 |
| 2021-01-19 | $8.65 | $11.37 | 700 |
| 2021-01-15 | $8.76 | $11.51 | 23,500 |
| 2021-01-14 | $10.35 | $13.60 | 11,300 |
| 2021-01-13 | $10.11 | $13.29 | 1,400 |
| 2021-01-12 | $11.20 | $14.72 | 7,200 |
| 2021-01-11 | $11.24 | $14.77 | 4,900 |
| 2021-01-08 | $10.75 | $14.13 | 500 |
| 2021-01-07 | $11.22 | $14.74 | 22,300 |
| 2021-01-06 | $12.35 | $16.23 | 9,400 |
| 2021-01-05 | $13.15 | $17.28 | 6,200 |
| 2021-01-04 | $14.27 | $18.75 | 3,400 |