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
- 2001-07-27 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 | $5.42 | 5,200 |
| 2021-12-30 | $4.15 | $5.36 | 7,600 |
| 2021-12-29 | $4.25 | $5.49 | 4,200 |
| 2021-12-28 | $4.25 | $5.49 | 9,500 |
| 2021-12-27 | $4.67 | $6.03 | 0 |
| 2021-12-23 | $4.67 | $6.03 | 1,600 |
| 2021-12-22 | $4.28 | $5.53 | 9,700 |
| 2021-12-21 | $4.50 | $5.81 | 2,500 |
| 2021-12-20 | $4.17 | $5.38 | 0 |
| 2021-12-17 | $4.17 | $5.38 | 200 |
| 2021-12-16 | $5.01 | $6.47 | 0 |
| 2021-12-15 | $5.01 | $6.47 | 200 |
| 2021-12-14 | $5.03 | $6.49 | 7,400 |
| 2021-12-13 | $5.25 | $6.78 | 500 |
| 2021-12-10 | $5.25 | $6.78 | 0 |
| 2021-12-09 | $5.25 | $6.78 | 7,800 |
| 2021-12-08 | $4.83 | $6.24 | 500 |
| 2021-12-07 | $4.82 | $6.22 | 1,500 |
| 2021-12-06 | $4.82 | $6.22 | 400 |
| 2021-12-03 | $5.30 | $6.84 | 1,600 |
| 2021-12-02 | $5.27 | $6.80 | 200 |
| 2021-12-01 | $5.27 | $6.80 | 17,300 |
| 2021-11-30 | $4.98 | $6.43 | 24,300 |
| 2021-11-29 | $4.20 | $5.42 | 0 |
| 2021-11-26 | $4.20 | $5.42 | 300 |
| 2021-11-24 | $4.20 | $5.42 | 1,400 |
| 2021-11-23 | $4.35 | $5.62 | 200 |
| 2021-11-22 | $4.30 | $5.55 | 100 |
| 2021-11-19 | $4.25 | $5.49 | 200 |
| 2021-11-18 | $4.35 | $5.62 | 900 |
| 2021-11-17 | $4.60 | $5.94 | 0 |
| 2021-11-16 | $4.60 | $5.94 | 51,800 |
| 2021-11-15 | $4.40 | $5.68 | 4,100 |
| 2021-11-12 | $4.25 | $5.49 | 0 |
| 2021-11-11 | $4.25 | $5.49 | 0 |
| 2021-11-10 | $4.25 | $5.49 | 1,700 |
| 2021-11-09 | $4.60 | $5.94 | 0 |
| 2021-11-08 | $4.60 | $5.94 | 200 |
| 2021-11-05 | $4.55 | $5.87 | 0 |
| 2021-11-04 | $4.55 | $5.87 | 900 |
| 2021-11-03 | $4.55 | $5.87 | 3,700 |
| 2021-11-02 | $4.20 | $5.42 | 600 |
| 2021-11-01 | $4.20 | $5.42 | 300 |
| 2021-10-29 | $4.30 | $5.55 | 2,300 |
| 2021-10-28 | $4.20 | $5.42 | 9,400 |
| 2021-10-27 | $4.16 | $5.37 | 900 |
| 2021-10-26 | $3.86 | $4.98 | 5,400 |
| 2021-10-25 | $3.48 | $4.49 | 400 |
| 2021-10-22 | $3.55 | $4.58 | 7,000 |
| 2021-10-21 | $3.41 | $4.40 | 3,900 |
| 2021-10-20 | $3.36 | $4.34 | 600 |
| 2021-10-19 | $3.26 | $4.21 | 3,800 |
| 2021-10-18 | $3.20 | $4.13 | 5,900 |
| 2021-10-15 | $3.20 | $4.13 | 1,700 |
| 2021-10-14 | $3.27 | $4.22 | 0 |
| 2021-10-13 | $3.27 | $4.22 | 0 |
| 2021-10-12 | $3.27 | $4.22 | 1,800 |
| 2021-10-11 | $3.27 | $4.22 | 0 |
| 2021-10-08 | $3.27 | $4.22 | 100 |
| 2021-10-07 | $3.10 | $4.00 | 50,000 |
| 2021-10-06 | $3.10 | $4.00 | 2,100 |
| 2021-10-05 | $3.30 | $4.26 | 1,500 |
| 2021-10-04 | $3.38 | $4.36 | 7,500 |
| 2021-10-01 | $3.46 | $4.47 | 0 |
| 2021-09-30 | $3.46 | $4.47 | 31,200 |
| 2021-09-29 | $3.30 | $4.26 | 5,600 |
| 2021-09-28 | $3.16 | $4.08 | 0 |
| 2021-09-27 | $3.16 | $4.08 | 900 |
| 2021-09-24 | $3.10 | $4.00 | 1,500 |
| 2021-09-23 | $3.10 | $4.00 | 101,000 |
| 2021-09-22 | $3.11 | $4.01 | 14,800 |
| 2021-09-21 | $3.11 | $4.01 | 22,100 |
| 2021-09-20 | $2.95 | $3.81 | 2,700 |
| 2021-09-17 | $3.16 | $4.08 | 6,900 |
| 2021-09-16 | $3.10 | $4.00 | 4,700 |
| 2021-09-15 | $3.18 | $4.11 | 800 |
| 2021-09-14 | $3.15 | $4.07 | 5,500 |
| 2021-09-13 | $2.71 | $3.50 | 200 |
| 2021-09-10 | $2.60 | $3.36 | 5,100 |
| 2021-09-09 | $2.52 | $3.25 | 2,900 |
| 2021-09-08 | $2.47 | $3.19 | 400 |
| 2021-09-07 | $2.45 | $3.16 | 0 |
| 2021-09-03 | $2.45 | $3.16 | 0 |
| 2021-09-02 | $2.45 | $3.16 | 0 |
| 2021-09-01 | $2.45 | $3.16 | 0 |
| 2021-08-31 | $2.45 | $3.16 | 0 |
| 2021-08-30 | $2.45 | $3.16 | 2,900 |
| 2021-08-27 | $2.45 | $3.16 | 5,900 |
| 2021-08-26 | $2.45 | $3.16 | 0 |
| 2021-08-25 | $2.45 | $3.16 | 0 |
| 2021-08-24 | $2.45 | $3.16 | 9,100 |
| 2021-08-23 | $2.40 | $3.10 | 200 |
| 2021-08-20 | $2.49 | $3.21 | 2,200 |
| 2021-08-19 | $2.55 | $3.29 | 0 |
| 2021-08-18 | $2.55 | $3.29 | 1,900 |
| 2021-08-17 | $2.55 | $3.29 | 4,500 |
| 2021-08-16 | $2.68 | $3.46 | 800 |
| 2021-08-13 | $2.75 | $3.55 | 0 |
| 2021-08-12 | $2.75 | $3.55 | 0 |
| 2021-08-11 | $2.75 | $3.55 | 0 |
| 2021-08-10 | $2.75 | $3.55 | 100 |
| 2021-08-09 | $2.90 | $3.74 | 0 |
| 2021-08-06 | $2.90 | $3.74 | 100 |
| 2021-08-05 | $2.90 | $3.74 | 0 |
| 2021-08-04 | $2.90 | $3.74 | 400 |
| 2021-08-03 | $2.90 | $3.74 | 0 |
| 2021-08-02 | $2.90 | $3.74 | 1,500 |
| 2021-07-30 | $2.90 | $3.74 | 300 |
| 2021-07-29 | $2.95 | $3.81 | 1,500 |
| 2021-07-28 | $3.00 | $3.87 | 1,000 |
| 2021-07-27 | $2.98 | $3.85 | 1,600 |
| 2021-07-26 | $3.10 | $4.00 | 5,200 |
| 2021-07-23 | $3.05 | $3.94 | 1,800 |
| 2021-07-22 | $3.02 | $3.90 | 4,800 |
| 2021-07-21 | $2.95 | $3.81 | 2,900 |
| 2021-07-20 | $3.00 | $3.87 | 100 |
| 2021-07-19 | $2.95 | $3.81 | 300 |
| 2021-07-16 | $2.90 | $3.74 | 1,500 |
| 2021-07-15 | $2.97 | $3.83 | 500 |
| 2021-07-14 | $2.97 | $3.83 | 5,200 |
| 2021-07-13 | $2.99 | $3.86 | 200 |
| 2021-07-12 | $3.15 | $4.07 | 0 |
| 2021-07-09 | $3.15 | $4.07 | 12,400 |
| 2021-07-08 | $3.20 | $4.13 | 0 |
| 2021-07-07 | $3.20 | $4.13 | 3,400 |
| 2021-07-06 | $3.20 | $4.13 | 101,800 |
| 2021-07-02 | $3.27 | $4.22 | 7,200 |
| 2021-07-01 | $3.57 | $4.61 | 9,400 |
| 2021-06-30 | $3.53 | $4.56 | 9,700 |
| 2021-06-29 | $3.60 | $4.65 | 1,200 |
| 2021-06-28 | $3.10 | $4.00 | 3,500 |
| 2021-06-25 | $3.11 | $4.01 | 12,000 |
| 2021-06-24 | $3.55 | $4.58 | 4,900 |
| 2021-06-23 | $4.39 | $5.67 | 20,300 |
| 2021-06-22 | $10.40 | $13.43 | 1,500 |
| 2021-06-21 | $10.52 | $13.58 | 2,100 |
| 2021-06-18 | $10.70 | $13.81 | 300 |
| 2021-06-17 | $10.19 | $13.15 | 1,000 |
| 2021-06-16 | $10.20 | $13.17 | 1,600 |
| 2021-06-15 | $10.25 | $13.23 | 0 |
| 2021-06-14 | $10.25 | $13.23 | 1,000 |
| 2021-06-11 | $10.36 | $13.37 | 0 |
| 2021-06-10 | $10.36 | $13.37 | 2,100 |
| 2021-06-09 | $10.54 | $13.61 | 1,600 |
| 2021-06-08 | $10.55 | $13.62 | 100 |
| 2021-06-07 | $10.45 | $13.49 | 400 |
| 2021-06-04 | $10.35 | $13.36 | 3,500 |
| 2021-06-03 | $10.05 | $12.97 | 5,700 |
| 2021-06-02 | $10.20 | $13.17 | 2,800 |
| 2021-06-01 | $10.05 | $12.97 | 5,800 |
| 2021-05-28 | $9.95 | $12.84 | 600 |
| 2021-05-27 | $9.80 | $12.65 | 7,000 |
| 2021-05-26 | $9.80 | $12.65 | 2,000 |
| 2021-05-25 | $9.80 | $12.65 | 8,400 |
| 2021-05-24 | $9.80 | $12.65 | 700 |
| 2021-05-21 | $9.80 | $12.65 | 900 |
| 2021-05-20 | $9.55 | $12.33 | 1,000 |
| 2021-05-19 | $9.65 | $12.46 | 1,000 |
| 2021-05-18 | $9.65 | $12.46 | 1,600 |
| 2021-05-17 | $9.85 | $12.72 | 3,900 |
| 2021-05-14 | $9.80 | $12.65 | 4,100 |
| 2021-05-13 | $9.69 | $12.51 | 600 |
| 2021-05-12 | $9.74 | $12.57 | 0 |
| 2021-05-11 | $9.74 | $12.57 | 0 |
| 2021-05-10 | $9.74 | $12.57 | 0 |
| 2021-05-07 | $9.74 | $12.57 | 6,800 |
| 2021-05-06 | $9.46 | $12.21 | 0 |
| 2021-05-05 | $9.46 | $12.21 | 1,200 |
| 2021-05-04 | $9.65 | $12.46 | 300 |
| 2021-05-03 | $9.90 | $12.78 | 5,100 |
| 2021-04-30 | $10.05 | $12.97 | 4,300 |
| 2021-04-29 | $10.03 | $12.95 | 1,900 |
| 2021-04-28 | $10.00 | $12.91 | 2,000 |
| 2021-04-27 | $10.15 | $13.10 | 3,000 |
| 2021-04-26 | $10.00 | $12.91 | 600 |
| 2021-04-23 | $9.90 | $12.78 | 1,000 |
| 2021-04-22 | $10.00 | $12.91 | 0 |
| 2021-04-21 | $10.00 | $12.91 | 100 |
| 2021-04-20 | $10.10 | $13.04 | 100 |
| 2021-04-19 | $9.89 | $12.77 | 3,800 |
| 2021-04-16 | $10.55 | $13.62 | 12,300 |
| 2021-04-15 | $10.25 | $13.23 | 0 |
| 2021-04-14 | $10.25 | $13.23 | 100 |
| 2021-04-13 | $10.00 | $12.91 | 1,100 |
| 2021-04-12 | $10.43 | $13.46 | 300 |
| 2021-04-09 | $10.74 | $13.86 | 600 |
| 2021-04-08 | $10.00 | $12.91 | 4,300 |
| 2021-04-07 | $9.10 | $11.75 | 1,200 |
| 2021-04-06 | $8.70 | $11.23 | 2,100 |
| 2021-04-05 | $8.35 | $10.78 | 5,500 |
| 2021-04-01 | $8.64 | $11.15 | 0 |
| 2021-03-31 | $8.64 | $11.15 | 1,900 |
| 2021-03-30 | $8.64 | $11.15 | 1,700 |
| 2021-03-29 | $8.64 | $11.15 | 600 |
| 2021-03-26 | $8.63 | $11.14 | 1,500 |
| 2021-03-25 | $8.52 | $11.00 | 1,000 |
| 2021-03-24 | $8.53 | $11.01 | 1,000 |
| 2021-03-23 | $8.54 | $11.02 | 1,200 |
| 2021-03-22 | $8.30 | $10.71 | 0 |
| 2021-03-19 | $8.30 | $10.71 | 200 |
| 2021-03-18 | $8.30 | $10.71 | 100 |
| 2021-03-17 | $8.35 | $10.78 | 2,000 |
| 2021-03-16 | $8.45 | $10.91 | 2,200 |
| 2021-03-15 | $8.40 | $10.84 | 1,400 |
| 2021-03-12 | $8.35 | $10.78 | 800 |
| 2021-03-11 | $8.35 | $10.78 | 0 |
| 2021-03-10 | $8.35 | $10.78 | 200 |
| 2021-03-09 | $8.20 | $10.59 | 200 |
| 2021-03-08 | $8.40 | $10.84 | 1,300 |
| 2021-03-05 | $8.40 | $10.84 | 11,200 |
| 2021-03-04 | $8.25 | $10.65 | 1,200 |
| 2021-03-03 | $8.25 | $10.65 | 1,200 |
| 2021-03-02 | $8.33 | $10.75 | 500 |
| 2021-03-01 | $8.34 | $10.77 | 500 |
| 2021-02-26 | $8.35 | $10.78 | 400 |
| 2021-02-25 | $8.35 | $10.78 | 900 |
| 2021-02-24 | $8.50 | $10.97 | 3,700 |
| 2021-02-23 | $8.60 | $11.10 | 100 |
| 2021-02-22 | $8.50 | $10.97 | 21,400 |
| 2021-02-19 | $8.50 | $10.97 | 3,700 |
| 2021-02-18 | $8.85 | $11.42 | 6,300 |
| 2021-02-17 | $8.75 | $11.30 | 9,600 |
| 2021-02-16 | $8.75 | $11.30 | 700 |
| 2021-02-12 | $8.42 | $10.87 | 3,600 |
| 2021-02-11 | $8.20 | $10.59 | 1,300 |
| 2021-02-10 | $8.02 | $10.35 | 69,800 |
| 2021-02-09 | $7.91 | $10.21 | 28,700 |
| 2021-02-08 | $8.20 | $10.59 | 500 |
| 2021-02-05 | $8.50 | $10.97 | 500 |
| 2021-02-04 | $8.52 | $11.00 | 0 |
| 2021-02-03 | $8.52 | $11.00 | 0 |
| 2021-02-02 | $8.52 | $11.00 | 500 |
| 2021-02-01 | $9.00 | $11.62 | 0 |
| 2021-01-29 | $9.00 | $11.62 | 0 |
| 2021-01-28 | $9.00 | $11.62 | 0 |
| 2021-01-27 | $9.00 | $11.62 | 100 |
| 2021-01-26 | $8.76 | $11.31 | 500 |
| 2021-01-25 | $9.00 | $11.62 | 0 |
| 2021-01-22 | $9.00 | $11.62 | 0 |
| 2021-01-21 | $9.00 | $11.62 | 2,400 |
| 2021-01-20 | $9.25 | $11.94 | 1,700 |
| 2021-01-19 | $8.74 | $11.28 | 5,000 |
| 2021-01-15 | $8.50 | $10.97 | 9,000 |
| 2021-01-14 | $9.99 | $12.90 | 0 |
| 2021-01-13 | $9.99 | $12.90 | 4,300 |
| 2021-01-12 | $10.90 | $14.07 | 4,100 |
| 2021-01-11 | $11.12 | $14.36 | 3,300 |
| 2021-01-08 | $11.00 | $14.20 | 1,100 |
| 2021-01-07 | $11.00 | $14.20 | 4,000 |
| 2021-01-06 | $12.30 | $15.88 | 3,300 |
| 2021-01-05 | $13.35 | $17.23 | 6,900 |
| 2021-01-04 | $13.98 | $18.05 | 11,200 |