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
- 2001-03-01 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 | $3.56 | $4.38 | 1,600 |
| 2021-12-30 | $3.32 | $4.08 | 2,400 |
| 2021-12-29 | $3.55 | $4.37 | 0 |
| 2021-12-28 | $3.55 | $4.37 | 12,300 |
| 2021-12-27 | $3.75 | $4.61 | 3,700 |
| 2021-12-23 | $3.65 | $4.49 | 1,900 |
| 2021-12-22 | $3.45 | $4.24 | 4,300 |
| 2021-12-21 | $3.75 | $4.61 | 12,500 |
| 2021-12-20 | $3.68 | $4.53 | 4,200 |
| 2021-12-17 | $3.80 | $4.67 | 300 |
| 2021-12-16 | $3.69 | $4.54 | 3,300 |
| 2021-12-15 | $3.94 | $4.85 | 1,900 |
| 2021-12-14 | $4.65 | $5.72 | 0 |
| 2021-12-13 | $4.65 | $5.72 | 0 |
| 2021-12-10 | $4.65 | $5.72 | 600 |
| 2021-12-09 | $4.29 | $5.28 | 700 |
| 2021-12-08 | $4.49 | $5.52 | 800 |
| 2021-12-07 | $4.10 | $5.04 | 0 |
| 2021-12-06 | $4.10 | $5.04 | 200 |
| 2021-12-03 | $4.25 | $5.23 | 200 |
| 2021-12-02 | $4.39 | $5.40 | 2,600 |
| 2021-12-01 | $4.50 | $5.54 | 6,000 |
| 2021-11-30 | $4.00 | $4.92 | 7,300 |
| 2021-11-29 | $3.65 | $4.49 | 6,800 |
| 2021-11-26 | $3.58 | $4.40 | 9,500 |
| 2021-11-24 | $3.65 | $4.49 | 6,200 |
| 2021-11-23 | $3.76 | $4.63 | 0 |
| 2021-11-22 | $3.76 | $4.63 | 0 |
| 2021-11-19 | $3.76 | $4.63 | 0 |
| 2021-11-18 | $3.76 | $4.63 | 700 |
| 2021-11-17 | $3.60 | $4.43 | 300 |
| 2021-11-16 | $3.60 | $4.43 | 3,600 |
| 2021-11-15 | $3.75 | $4.61 | 300 |
| 2021-11-12 | $3.75 | $4.61 | 0 |
| 2021-11-11 | $3.75 | $4.61 | 0 |
| 2021-11-10 | $3.75 | $4.61 | 300 |
| 2021-11-09 | $3.75 | $4.61 | 0 |
| 2021-11-08 | $3.75 | $4.61 | 7,600 |
| 2021-11-05 | $4.00 | $4.92 | 0 |
| 2021-11-04 | $4.00 | $4.92 | 1,000 |
| 2021-11-03 | $4.00 | $4.92 | 0 |
| 2021-11-02 | $4.00 | $4.92 | 400 |
| 2021-11-01 | $3.87 | $4.76 | 800 |
| 2021-10-29 | $3.87 | $4.76 | 1,000 |
| 2021-10-28 | $3.87 | $4.76 | 6,600 |
| 2021-10-27 | $3.75 | $4.61 | 4,200 |
| 2021-10-26 | $3.44 | $4.23 | 1,100 |
| 2021-10-25 | $3.24 | $3.99 | 0 |
| 2021-10-22 | $3.24 | $3.99 | 10,100 |
| 2021-10-21 | $3.00 | $3.69 | 1,700 |
| 2021-10-20 | $2.75 | $3.38 | 1,900 |
| 2021-10-19 | $3.00 | $3.69 | 3,600 |
| 2021-10-18 | $2.92 | $3.59 | 0 |
| 2021-10-15 | $2.92 | $3.59 | 200 |
| 2021-10-14 | $2.95 | $3.63 | 600 |
| 2021-10-13 | $2.88 | $3.54 | 5,900 |
| 2021-10-12 | $2.67 | $3.28 | 2,500 |
| 2021-10-11 | $3.00 | $3.69 | 0 |
| 2021-10-08 | $3.00 | $3.69 | 0 |
| 2021-10-07 | $3.00 | $3.69 | 0 |
| 2021-10-06 | $3.00 | $3.69 | 0 |
| 2021-10-05 | $3.00 | $3.69 | 0 |
| 2021-10-04 | $3.00 | $3.69 | 1,000 |
| 2021-10-01 | $3.40 | $4.18 | 800 |
| 2021-09-30 | $3.01 | $3.70 | 5,600 |
| 2021-09-29 | $3.10 | $3.81 | 5,800 |
| 2021-09-28 | $2.91 | $3.58 | 0 |
| 2021-09-27 | $2.91 | $3.58 | 1,500 |
| 2021-09-24 | $2.95 | $3.63 | 0 |
| 2021-09-23 | $2.95 | $3.63 | 500 |
| 2021-09-22 | $3.08 | $3.79 | 0 |
| 2021-09-21 | $3.08 | $3.79 | 3,600 |
| 2021-09-20 | $3.00 | $3.69 | 2,500 |
| 2021-09-17 | $3.00 | $3.69 | 0 |
| 2021-09-16 | $3.00 | $3.69 | 0 |
| 2021-09-15 | $3.00 | $3.69 | 28,500 |
| 2021-09-14 | $2.97 | $3.65 | 20,300 |
| 2021-09-13 | $2.60 | $3.20 | 26,400 |
| 2021-09-10 | $2.50 | $3.08 | 8,300 |
| 2021-09-09 | $2.49 | $3.06 | 800 |
| 2021-09-08 | $2.35 | $2.89 | 800 |
| 2021-09-07 | $2.56 | $3.15 | 0 |
| 2021-09-03 | $2.56 | $3.15 | 3,400 |
| 2021-09-02 | $2.45 | $3.01 | 2,400 |
| 2021-09-01 | $2.50 | $3.08 | 7,300 |
| 2021-08-31 | $2.40 | $2.95 | 500 |
| 2021-08-30 | $2.42 | $2.98 | 200 |
| 2021-08-27 | $2.44 | $3.00 | 5,500 |
| 2021-08-26 | $2.40 | $2.95 | 7,900 |
| 2021-08-25 | $2.34 | $2.88 | 16,000 |
| 2021-08-24 | $2.45 | $3.01 | 5,500 |
| 2021-08-23 | $2.27 | $2.79 | 11,200 |
| 2021-08-20 | $2.27 | $2.79 | 900 |
| 2021-08-19 | $2.27 | $2.79 | 1,400 |
| 2021-08-18 | $2.28 | $2.80 | 28,600 |
| 2021-08-17 | $2.45 | $3.01 | 0 |
| 2021-08-16 | $2.45 | $3.01 | 2,400 |
| 2021-08-13 | $2.66 | $3.27 | 900 |
| 2021-08-12 | $2.56 | $3.15 | 2,100 |
| 2021-08-11 | $2.52 | $3.10 | 3,300 |
| 2021-08-10 | $2.50 | $3.08 | 6,800 |
| 2021-08-09 | $2.52 | $3.10 | 9,600 |
| 2021-08-06 | $2.55 | $3.14 | 0 |
| 2021-08-05 | $2.55 | $3.14 | 0 |
| 2021-08-04 | $2.55 | $3.14 | 4,100 |
| 2021-08-03 | $2.83 | $3.48 | 0 |
| 2021-08-02 | $2.83 | $3.48 | 0 |
| 2021-07-30 | $2.83 | $3.48 | 0 |
| 2021-07-29 | $2.83 | $3.48 | 0 |
| 2021-07-28 | $2.83 | $3.48 | 2,500 |
| 2021-07-27 | $2.72 | $3.35 | 600 |
| 2021-07-26 | $2.72 | $3.35 | 4,200 |
| 2021-07-23 | $2.99 | $3.68 | 10,000 |
| 2021-07-22 | $2.97 | $3.65 | 3,900 |
| 2021-07-21 | $2.75 | $3.38 | 12,000 |
| 2021-07-20 | $2.52 | $3.10 | 400 |
| 2021-07-19 | $2.71 | $3.33 | 3,500 |
| 2021-07-16 | $2.95 | $3.63 | 3,800 |
| 2021-07-15 | $2.74 | $3.37 | 9,400 |
| 2021-07-14 | $2.94 | $3.62 | 3,200 |
| 2021-07-13 | $2.80 | $3.44 | 17,700 |
| 2021-07-12 | $2.80 | $3.44 | 2,500 |
| 2021-07-09 | $2.80 | $3.44 | 10,100 |
| 2021-07-08 | $2.85 | $3.51 | 1,000 |
| 2021-07-07 | $2.98 | $3.67 | 16,100 |
| 2021-07-06 | $3.09 | $3.80 | 700 |
| 2021-07-02 | $3.23 | $3.97 | 800 |
| 2021-07-01 | $3.14 | $3.86 | 4,300 |
| 2021-06-30 | $3.05 | $3.75 | 12,700 |
| 2021-06-29 | $3.24 | $3.99 | 14,800 |
| 2021-06-28 | $3.10 | $3.81 | 28,600 |
| 2021-06-25 | $2.77 | $3.41 | 36,300 |
| 2021-06-24 | $3.32 | $4.08 | 35,300 |
| 2021-06-23 | $3.98 | $4.90 | 42,000 |
| 2021-06-22 | $10.50 | $12.92 | 16,900 |
| 2021-06-21 | $10.25 | $12.61 | 9,200 |
| 2021-06-18 | $10.47 | $12.88 | 200 |
| 2021-06-17 | $10.25 | $12.61 | 900 |
| 2021-06-16 | $10.34 | $12.72 | 100 |
| 2021-06-15 | $10.21 | $12.56 | 0 |
| 2021-06-14 | $10.21 | $12.56 | 1,500 |
| 2021-06-11 | $10.34 | $12.72 | 900 |
| 2021-06-10 | $10.20 | $12.55 | 4,100 |
| 2021-06-09 | $10.60 | $13.04 | 3,200 |
| 2021-06-08 | $10.35 | $12.73 | 0 |
| 2021-06-07 | $10.35 | $12.73 | 800 |
| 2021-06-04 | $10.20 | $12.55 | 3,200 |
| 2021-06-03 | $9.79 | $12.04 | 2,900 |
| 2021-06-02 | $9.85 | $12.12 | 2,600 |
| 2021-06-01 | $9.85 | $12.12 | 100 |
| 2021-05-28 | $9.47 | $11.65 | 200 |
| 2021-05-27 | $9.60 | $11.81 | 4,800 |
| 2021-05-26 | $9.65 | $11.87 | 400 |
| 2021-05-25 | $9.65 | $11.87 | 4,400 |
| 2021-05-24 | $9.63 | $11.85 | 1,000 |
| 2021-05-21 | $9.47 | $11.65 | 1,700 |
| 2021-05-20 | $9.44 | $11.61 | 1,600 |
| 2021-05-19 | $9.62 | $11.83 | 3,700 |
| 2021-05-18 | $9.98 | $12.28 | 0 |
| 2021-05-17 | $9.98 | $12.28 | 10,400 |
| 2021-05-14 | $9.54 | $11.74 | 600 |
| 2021-05-13 | $9.31 | $11.45 | 9,100 |
| 2021-05-12 | $9.84 | $12.10 | 1,000 |
| 2021-05-11 | $9.00 | $11.07 | 2,800 |
| 2021-05-10 | $9.30 | $11.44 | 200 |
| 2021-05-07 | $9.64 | $11.86 | 7,200 |
| 2021-05-06 | $9.45 | $11.62 | 0 |
| 2021-05-05 | $9.45 | $11.62 | 200 |
| 2021-05-04 | $9.45 | $11.62 | 1,800 |
| 2021-05-03 | $9.70 | $11.93 | 1,300 |
| 2021-04-30 | $9.80 | $12.06 | 2,500 |
| 2021-04-29 | $9.80 | $12.06 | 2,700 |
| 2021-04-28 | $10.00 | $12.30 | 14,100 |
| 2021-04-27 | $9.63 | $11.85 | 2,600 |
| 2021-04-26 | $9.75 | $11.99 | 1,700 |
| 2021-04-23 | $9.57 | $11.77 | 900 |
| 2021-04-22 | $9.73 | $11.97 | 9,200 |
| 2021-04-21 | $9.50 | $11.69 | 4,800 |
| 2021-04-20 | $9.40 | $11.56 | 13,100 |
| 2021-04-19 | $9.60 | $11.81 | 41,300 |
| 2021-04-16 | $10.40 | $12.79 | 4,700 |
| 2021-04-15 | $10.35 | $12.73 | 1,500 |
| 2021-04-14 | $10.15 | $12.49 | 4,100 |
| 2021-04-13 | $9.80 | $12.06 | 4,500 |
| 2021-04-12 | $10.20 | $12.55 | 0 |
| 2021-04-09 | $10.20 | $12.55 | 400 |
| 2021-04-08 | $9.38 | $11.54 | 8,100 |
| 2021-04-07 | $9.20 | $11.32 | 9,200 |
| 2021-04-06 | $8.30 | $10.21 | 27,900 |
| 2021-04-05 | $8.30 | $10.21 | 10,400 |
| 2021-04-01 | $8.13 | $10.00 | 4,200 |
| 2021-03-31 | $8.30 | $10.21 | 7,000 |
| 2021-03-30 | $8.25 | $10.15 | 1,400 |
| 2021-03-29 | $7.82 | $9.62 | 500 |
| 2021-03-26 | $8.10 | $9.96 | 100 |
| 2021-03-25 | $8.20 | $10.09 | 3,400 |
| 2021-03-24 | $8.05 | $9.90 | 800 |
| 2021-03-23 | $8.00 | $9.84 | 17,500 |
| 2021-03-22 | $7.92 | $9.74 | 1,000 |
| 2021-03-19 | $7.80 | $9.60 | 0 |
| 2021-03-18 | $7.80 | $9.60 | 0 |
| 2021-03-17 | $7.80 | $9.60 | 700 |
| 2021-03-16 | $8.04 | $9.89 | 200 |
| 2021-03-15 | $8.00 | $9.84 | 1,500 |
| 2021-03-12 | $7.90 | $9.72 | 100 |
| 2021-03-11 | $7.75 | $9.53 | 0 |
| 2021-03-10 | $7.75 | $9.53 | 400 |
| 2021-03-09 | $8.00 | $9.84 | 0 |
| 2021-03-08 | $8.00 | $9.84 | 400 |
| 2021-03-05 | $7.90 | $9.72 | 1,400 |
| 2021-03-04 | $8.00 | $9.84 | 100 |
| 2021-03-03 | $7.90 | $9.72 | 1,400 |
| 2021-03-02 | $7.81 | $9.61 | 2,600 |
| 2021-03-01 | $8.10 | $9.96 | 200 |
| 2021-02-26 | $7.92 | $9.74 | 700 |
| 2021-02-25 | $8.15 | $10.03 | 4,000 |
| 2021-02-24 | $8.17 | $10.05 | 0 |
| 2021-02-23 | $8.17 | $10.05 | 4,200 |
| 2021-02-22 | $8.00 | $9.84 | 8,300 |
| 2021-02-19 | $8.10 | $9.96 | 4,400 |
| 2021-02-18 | $8.13 | $10.00 | 800 |
| 2021-02-17 | $8.40 | $10.33 | 1,200 |
| 2021-02-16 | $8.25 | $10.15 | 12,400 |
| 2021-02-12 | $8.00 | $9.84 | 4,800 |
| 2021-02-11 | $7.95 | $9.78 | 400 |
| 2021-02-10 | $7.70 | $9.47 | 1,200 |
| 2021-02-09 | $7.70 | $9.47 | 1,200 |
| 2021-02-08 | $7.70 | $9.47 | 700 |
| 2021-02-05 | $7.70 | $9.47 | 8,200 |
| 2021-02-04 | $7.83 | $9.63 | 2,800 |
| 2021-02-03 | $7.80 | $9.60 | 1,000 |
| 2021-02-02 | $7.75 | $9.53 | 1,500 |
| 2021-02-01 | $7.70 | $9.47 | 3,100 |
| 2021-01-29 | $7.75 | $9.53 | 14,800 |
| 2021-01-28 | $7.80 | $9.60 | 3,200 |
| 2021-01-27 | $7.95 | $9.78 | 3,200 |
| 2021-01-26 | $8.21 | $10.10 | 3,200 |
| 2021-01-25 | $8.05 | $9.90 | 11,100 |
| 2021-01-22 | $8.24 | $10.14 | 3,700 |
| 2021-01-21 | $8.20 | $10.09 | 30,800 |
| 2021-01-20 | $8.43 | $10.37 | 27,300 |
| 2021-01-19 | $7.98 | $9.82 | 42,100 |
| 2021-01-15 | $8.00 | $9.84 | 49,400 |
| 2021-01-14 | $9.90 | $12.18 | 3,000 |
| 2021-01-13 | $9.71 | $11.94 | 8,300 |
| 2021-01-12 | $11.10 | $13.65 | 4,200 |
| 2021-01-11 | $10.85 | $13.35 | 1,600 |
| 2021-01-08 | $10.55 | $12.98 | 2,600 |
| 2021-01-07 | $10.72 | $13.19 | 12,700 |
| 2021-01-06 | $12.25 | $15.07 | 4,700 |
| 2021-01-05 | $13.10 | $16.11 | 5,800 |
| 2021-01-04 | $13.59 | $16.72 | 10,300 |