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 | $2.87 | $2.87 | 262,800 |
| 2021-12-30 | $2.85 | $2.85 | 173,200 |
| 2021-12-29 | $2.83 | $2.83 | 142,400 |
| 2021-12-28 | $2.90 | $2.90 | 1,473,400 |
| 2021-12-27 | $2.95 | $2.95 | 651,100 |
| 2021-12-23 | $3.15 | $3.15 | 273,400 |
| 2021-12-22 | $2.92 | $2.92 | 265,300 |
| 2021-12-21 | $2.83 | $2.83 | 423,900 |
| 2021-12-20 | $2.73 | $2.73 | 505,100 |
| 2021-12-17 | $2.81 | $2.81 | 134,600 |
| 2021-12-16 | $2.86 | $2.86 | 479,800 |
| 2021-12-15 | $3.01 | $3.01 | 931,900 |
| 2021-12-14 | $3.33 | $3.33 | 435,600 |
| 2021-12-13 | $3.54 | $3.54 | 821,000 |
| 2021-12-10 | $3.72 | $3.72 | 347,500 |
| 2021-12-09 | $3.70 | $3.70 | 904,400 |
| 2021-12-08 | $3.60 | $3.60 | 240,500 |
| 2021-12-07 | $3.43 | $3.43 | 246,300 |
| 2021-12-06 | $3.41 | $3.41 | 138,700 |
| 2021-12-03 | $3.26 | $3.26 | 149,500 |
| 2021-12-02 | $3.72 | $3.72 | 303,400 |
| 2021-12-01 | $3.90 | $3.90 | 1,815,500 |
| 2021-11-30 | $3.67 | $3.67 | 1,527,300 |
| 2021-11-29 | $3.16 | $3.16 | 642,900 |
| 2021-11-26 | $3.20 | $3.20 | 215,000 |
| 2021-11-24 | $3.20 | $3.20 | 455,100 |
| 2021-11-23 | $3.16 | $3.16 | 729,000 |
| 2021-11-22 | $3.19 | $3.19 | 2,392,300 |
| 2021-11-19 | $3.26 | $3.26 | 267,300 |
| 2021-11-18 | $3.20 | $3.20 | 642,700 |
| 2021-11-17 | $3.27 | $3.27 | 173,000 |
| 2021-11-16 | $3.26 | $3.26 | 275,800 |
| 2021-11-15 | $3.25 | $3.25 | 351,600 |
| 2021-11-12 | $3.24 | $3.24 | 544,300 |
| 2021-11-11 | $3.23 | $3.23 | 119,600 |
| 2021-11-10 | $3.28 | $3.28 | 1,012,900 |
| 2021-11-09 | $3.30 | $3.30 | 1,073,300 |
| 2021-11-08 | $3.31 | $3.31 | 472,200 |
| 2021-11-05 | $3.30 | $3.30 | 400,600 |
| 2021-11-04 | $3.28 | $3.28 | 1,518,600 |
| 2021-11-03 | $3.27 | $3.27 | 1,817,700 |
| 2021-11-02 | $3.26 | $3.26 | 2,541,800 |
| 2021-11-01 | $3.27 | $3.27 | 1,808,900 |
| 2021-10-29 | $3.23 | $3.23 | 3,115,100 |
| 2021-10-28 | $3.15 | $3.15 | 1,562,000 |
| 2021-10-27 | $2.98 | $2.98 | 1,586,100 |
| 2021-10-26 | $2.78 | $2.78 | 1,773,400 |
| 2021-10-25 | $2.60 | $2.60 | 388,100 |
| 2021-10-22 | $2.57 | $2.57 | 1,120,900 |
| 2021-10-21 | $2.50 | $2.50 | 1,080,900 |
| 2021-10-20 | $2.41 | $2.41 | 1,471,500 |
| 2021-10-19 | $2.48 | $2.48 | 1,127,200 |
| 2021-10-18 | $2.22 | $2.22 | 545,000 |
| 2021-10-15 | $2.17 | $2.17 | 408,700 |
| 2021-10-14 | $2.24 | $2.24 | 963,600 |
| 2021-10-13 | $2.21 | $2.21 | 1,212,400 |
| 2021-10-12 | $2.17 | $2.17 | 5,701,200 |
| 2021-10-11 | $2.14 | $2.14 | 55,700 |
| 2021-10-08 | $2.12 | $2.12 | 589,500 |
| 2021-10-07 | $2.12 | $2.12 | 1,169,300 |
| 2021-10-06 | $2.10 | $2.10 | 282,300 |
| 2021-10-05 | $2.23 | $2.23 | 201,100 |
| 2021-10-04 | $2.30 | $2.30 | 551,700 |
| 2021-10-01 | $2.36 | $2.36 | 600,500 |
| 2021-09-30 | $2.39 | $2.39 | 442,300 |
| 2021-09-29 | $2.31 | $2.31 | 469,400 |
| 2021-09-28 | $2.26 | $2.26 | 320,800 |
| 2021-09-27 | $2.29 | $2.29 | 235,700 |
| 2021-09-24 | $2.25 | $2.25 | 533,500 |
| 2021-09-23 | $2.24 | $2.24 | 673,600 |
| 2021-09-22 | $2.16 | $2.16 | 178,400 |
| 2021-09-21 | $2.00 | $2.00 | 1,483,600 |
| 2021-09-20 | $1.81 | $1.81 | 539,100 |
| 2021-09-17 | $2.04 | $2.04 | 177,200 |
| 2021-09-16 | $2.15 | $2.15 | 585,900 |
| 2021-09-15 | $2.25 | $2.25 | 3,300,900 |
| 2021-09-14 | $2.10 | $2.10 | 3,362,000 |
| 2021-09-13 | $1.64 | $1.64 | 2,980,800 |
| 2021-09-10 | $1.46 | $1.46 | 460,600 |
| 2021-09-09 | $1.46 | $1.46 | 151,800 |
| 2021-09-08 | $1.47 | $1.47 | 97,100 |
| 2021-09-07 | $1.50 | $1.50 | 340,100 |
| 2021-09-03 | $1.50 | $1.50 | 338,600 |
| 2021-09-02 | $1.50 | $1.50 | 652,800 |
| 2021-09-01 | $1.50 | $1.50 | 736,800 |
| 2021-08-31 | $1.47 | $1.47 | 698,500 |
| 2021-08-30 | $1.46 | $1.46 | 1,144,100 |
| 2021-08-27 | $1.45 | $1.45 | 1,201,800 |
| 2021-08-26 | $1.49 | $1.49 | 734,200 |
| 2021-08-25 | $1.48 | $1.48 | 2,187,600 |
| 2021-08-24 | $1.46 | $1.46 | 1,279,000 |
| 2021-08-23 | $1.40 | $1.40 | 1,361,800 |
| 2021-08-20 | $1.41 | $1.41 | 609,600 |
| 2021-08-19 | $1.50 | $1.50 | 119,400 |
| 2021-08-18 | $1.52 | $1.52 | 1,524,600 |
| 2021-08-17 | $1.48 | $1.48 | 535,700 |
| 2021-08-16 | $1.55 | $1.55 | 473,900 |
| 2021-08-13 | $1.54 | $1.54 | 196,900 |
| 2021-08-12 | $1.56 | $1.56 | 1,213,600 |
| 2021-08-11 | $1.55 | $1.55 | 380,300 |
| 2021-08-10 | $1.55 | $1.55 | 161,400 |
| 2021-08-09 | $1.58 | $1.58 | 1,931,300 |
| 2021-08-06 | $1.57 | $1.57 | 523,200 |
| 2021-08-05 | $1.61 | $1.61 | 1,141,500 |
| 2021-08-04 | $1.64 | $1.64 | 418,800 |
| 2021-08-03 | $1.72 | $1.72 | 130,300 |
| 2021-08-02 | $1.71 | $1.71 | 313,100 |
| 2021-07-30 | $1.76 | $1.76 | 465,300 |
| 2021-07-29 | $1.79 | $1.79 | 116,500 |
| 2021-07-28 | $1.80 | $1.80 | 183,400 |
| 2021-07-27 | $1.80 | $1.80 | 227,200 |
| 2021-07-26 | $1.83 | $1.83 | 522,400 |
| 2021-07-23 | $1.80 | $1.80 | 118,200 |
| 2021-07-22 | $1.87 | $1.87 | 958,800 |
| 2021-07-21 | $1.83 | $1.83 | 438,000 |
| 2021-07-20 | $1.58 | $1.58 | 401,100 |
| 2021-07-19 | $1.57 | $1.57 | 1,722,400 |
| 2021-07-16 | $1.64 | $1.64 | 1,529,700 |
| 2021-07-15 | $1.72 | $1.72 | 632,300 |
| 2021-07-14 | $1.75 | $1.75 | 2,466,000 |
| 2021-07-13 | $1.77 | $1.77 | 2,507,800 |
| 2021-07-12 | $1.76 | $1.76 | 1,821,800 |
| 2021-07-09 | $1.80 | $1.80 | 1,428,300 |
| 2021-07-08 | $1.78 | $1.78 | 1,688,400 |
| 2021-07-07 | $1.86 | $1.86 | 1,150,000 |
| 2021-07-06 | $1.92 | $1.92 | 918,700 |
| 2021-07-02 | $2.02 | $2.02 | 175,100 |
| 2021-07-01 | $2.08 | $2.08 | 657,800 |
| 2021-06-30 | $2.03 | $2.03 | 1,637,300 |
| 2021-06-29 | $2.08 | $2.08 | 979,000 |
| 2021-06-28 | $2.19 | $2.19 | 6,875,200 |
| 2021-06-25 | $1.97 | $1.97 | 12,527,700 |
| 2021-06-24 | $1.96 | $1.96 | 17,097,800 |
| 2021-06-23 | $2.37 | $2.37 | 33,169,900 |
| 2021-06-22 | $6.59 | $6.59 | 83,300 |
| 2021-06-21 | $6.56 | $6.56 | 48,700 |
| 2021-06-18 | $6.55 | $6.55 | 22,000 |
| 2021-06-17 | $6.60 | $6.60 | 28,300 |
| 2021-06-16 | $6.58 | $6.58 | 156,100 |
| 2021-06-15 | $6.60 | $6.60 | 413,200 |
| 2021-06-14 | $6.62 | $6.62 | 583,500 |
| 2021-06-11 | $6.55 | $6.55 | 879,200 |
| 2021-06-10 | $6.46 | $6.46 | 1,103,300 |
| 2021-06-09 | $6.45 | $6.45 | 257,700 |
| 2021-06-08 | $6.44 | $6.44 | 350,000 |
| 2021-06-07 | $6.44 | $6.44 | 155,400 |
| 2021-06-04 | $6.33 | $6.33 | 229,000 |
| 2021-06-03 | $6.15 | $6.15 | 197,800 |
| 2021-06-02 | $6.40 | $6.40 | 245,800 |
| 2021-06-01 | $6.21 | $6.21 | 123,000 |
| 2021-05-28 | $6.04 | $6.04 | 367,300 |
| 2021-05-27 | $6.01 | $6.01 | 231,900 |
| 2021-05-26 | $5.80 | $5.80 | 206,900 |
| 2021-05-25 | $5.79 | $5.79 | 225,700 |
| 2021-05-24 | $5.83 | $5.83 | 47,400 |
| 2021-05-21 | $6.00 | $6.00 | 20,300 |
| 2021-05-20 | $5.95 | $5.95 | 205,200 |
| 2021-05-19 | $5.77 | $5.77 | 163,100 |
| 2021-05-18 | $5.92 | $5.92 | 299,300 |
| 2021-05-17 | $6.10 | $6.10 | 47,900 |
| 2021-05-14 | $6.21 | $6.21 | 68,600 |
| 2021-05-13 | $6.10 | $6.10 | 30,200 |
| 2021-05-12 | $6.05 | $6.05 | 46,000 |
| 2021-05-11 | $6.05 | $6.05 | 43,800 |
| 2021-05-10 | $6.12 | $6.12 | 133,900 |
| 2021-05-07 | $5.93 | $5.93 | 15,400 |
| 2021-05-06 | $5.90 | $5.90 | 188,400 |
| 2021-05-05 | $5.89 | $5.89 | 247,600 |
| 2021-05-04 | $5.89 | $5.89 | 109,400 |
| 2021-05-03 | $6.05 | $6.05 | 104,700 |
| 2021-04-30 | $6.16 | $6.16 | 343,100 |
| 2021-04-29 | $6.23 | $6.23 | 89,400 |
| 2021-04-28 | $6.33 | $6.33 | 219,000 |
| 2021-04-27 | $6.33 | $6.33 | 452,500 |
| 2021-04-26 | $6.37 | $6.37 | 163,500 |
| 2021-04-23 | $6.25 | $6.25 | 85,300 |
| 2021-04-22 | $6.35 | $6.35 | 64,500 |
| 2021-04-21 | $6.45 | $6.45 | 411,100 |
| 2021-04-20 | $6.35 | $6.35 | 355,600 |
| 2021-04-19 | $6.34 | $6.34 | 129,300 |
| 2021-04-16 | $6.37 | $6.37 | 48,700 |
| 2021-04-15 | $6.25 | $6.25 | 204,300 |
| 2021-04-14 | $6.31 | $6.31 | 140,400 |
| 2021-04-13 | $6.09 | $6.09 | 202,500 |
| 2021-04-12 | $6.00 | $6.00 | 826,900 |
| 2021-04-09 | $6.25 | $6.25 | 697,800 |
| 2021-04-08 | $6.30 | $6.30 | 332,100 |
| 2021-04-07 | $5.82 | $5.82 | 603,300 |
| 2021-04-06 | $5.26 | $5.26 | 581,200 |
| 2021-04-05 | $5.12 | $5.12 | 400,700 |
| 2021-04-01 | $5.06 | $5.06 | 241,500 |
| 2021-03-31 | $5.04 | $5.04 | 1,148,600 |
| 2021-03-30 | $5.00 | $5.00 | 1,591,500 |
| 2021-03-29 | $4.92 | $4.92 | 223,200 |
| 2021-03-26 | $4.84 | $4.84 | 252,200 |
| 2021-03-25 | $4.97 | $4.97 | 99,100 |
| 2021-03-24 | $5.01 | $5.01 | 215,400 |
| 2021-03-23 | $5.05 | $5.05 | 955,000 |
| 2021-03-22 | $5.01 | $5.01 | 174,900 |
| 2021-03-19 | $5.05 | $5.05 | 343,000 |
| 2021-03-18 | $5.07 | $5.07 | 149,500 |
| 2021-03-17 | $5.15 | $5.15 | 228,100 |
| 2021-03-16 | $5.21 | $5.21 | 43,700 |
| 2021-03-15 | $5.23 | $5.23 | 830,000 |
| 2021-03-12 | $5.20 | $5.20 | 1,076,800 |
| 2021-03-11 | $5.27 | $5.27 | 729,500 |
| 2021-03-10 | $5.24 | $5.24 | 1,143,700 |
| 2021-03-09 | $5.25 | $5.25 | 1,182,300 |
| 2021-03-08 | $5.27 | $5.27 | 1,261,000 |
| 2021-03-05 | $5.28 | $5.28 | 1,551,200 |
| 2021-03-04 | $5.26 | $5.26 | 335,300 |
| 2021-03-03 | $5.32 | $5.32 | 734,200 |
| 2021-03-02 | $5.27 | $5.27 | 284,800 |
| 2021-03-01 | $5.32 | $5.32 | 298,000 |
| 2021-02-26 | $5.27 | $5.27 | 230,600 |
| 2021-02-25 | $5.12 | $5.12 | 418,000 |
| 2021-02-24 | $5.26 | $5.26 | 192,700 |
| 2021-02-23 | $5.40 | $5.40 | 357,200 |
| 2021-02-22 | $5.50 | $5.50 | 340,100 |
| 2021-02-19 | $5.50 | $5.50 | 198,100 |
| 2021-02-18 | $5.69 | $5.69 | 38,300 |
| 2021-02-17 | $5.89 | $5.89 | 299,800 |
| 2021-02-16 | $5.95 | $5.95 | 269,700 |
| 2021-02-12 | $5.90 | $5.90 | 271,000 |
| 2021-02-11 | $5.50 | $5.50 | 1,157,800 |
| 2021-02-10 | $5.39 | $5.39 | 875,300 |
| 2021-02-09 | $5.20 | $5.20 | 514,200 |
| 2021-02-08 | $5.21 | $5.21 | 669,000 |
| 2021-02-05 | $5.21 | $5.21 | 924,100 |
| 2021-02-04 | $5.25 | $5.25 | 421,300 |
| 2021-02-03 | $5.45 | $5.45 | 1,087,500 |
| 2021-02-02 | $5.43 | $5.43 | 139,100 |
| 2021-02-01 | $5.20 | $5.20 | 141,900 |
| 2021-01-29 | $5.52 | $5.52 | 579,700 |
| 2021-01-28 | $5.44 | $5.44 | 815,400 |
| 2021-01-27 | $5.68 | $5.68 | 1,229,900 |
| 2021-01-26 | $5.85 | $5.85 | 1,510,500 |
| 2021-01-25 | $5.82 | $5.82 | 141,600 |
| 2021-01-22 | $5.95 | $5.95 | 1,696,600 |
| 2021-01-21 | $6.03 | $6.03 | 956,000 |
| 2021-01-20 | $6.15 | $6.15 | 555,400 |
| 2021-01-19 | $5.71 | $5.71 | 1,099,800 |
| 2021-01-15 | $5.67 | $5.67 | 2,506,100 |
| 2021-01-14 | $6.42 | $6.42 | 2,585,600 |
| 2021-01-13 | $6.06 | $6.06 | 2,411,900 |
| 2021-01-12 | $6.77 | $6.77 | 1,110,800 |
| 2021-01-11 | $6.75 | $6.75 | 1,134,700 |
| 2021-01-08 | $6.60 | $6.60 | 3,431,900 |
| 2021-01-07 | $6.70 | $6.70 | 1,833,200 |
| 2021-01-06 | $7.40 | $7.40 | 1,516,800 |
| 2021-01-05 | $7.82 | $7.82 | 1,448,100 |
| 2021-01-04 | $8.40 | $8.40 | 732,300 |