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
- 1998-04-06 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 | $4.25 | $5.51 | 7,000 |
| 2021-12-30 | $4.00 | $5.18 | 0 |
| 2021-12-29 | $4.00 | $5.18 | 0 |
| 2021-12-28 | $4.00 | $5.18 | 2,100 |
| 2021-12-27 | $3.90 | $5.05 | 3,400 |
| 2021-12-23 | $4.50 | $5.83 | 6,200 |
| 2021-12-22 | $4.25 | $5.51 | 0 |
| 2021-12-21 | $4.25 | $5.51 | 1,300 |
| 2021-12-20 | $3.91 | $5.07 | 1,600 |
| 2021-12-17 | $4.02 | $5.21 | 600 |
| 2021-12-16 | $4.25 | $5.51 | 19,900 |
| 2021-12-15 | $4.55 | $5.90 | 45,500 |
| 2021-12-14 | $4.70 | $6.09 | 500 |
| 2021-12-13 | $4.90 | $6.35 | 171,300 |
| 2021-12-10 | $4.80 | $6.22 | 0 |
| 2021-12-09 | $4.80 | $6.22 | 100 |
| 2021-12-08 | $5.00 | $6.48 | 200 |
| 2021-12-07 | $4.60 | $5.96 | 0 |
| 2021-12-06 | $4.60 | $5.96 | 0 |
| 2021-12-03 | $4.60 | $5.96 | 2,000 |
| 2021-12-02 | $5.28 | $6.84 | 4,200 |
| 2021-12-01 | $4.81 | $6.23 | 42,400 |
| 2021-11-30 | $4.60 | $5.96 | 13,400 |
| 2021-11-29 | $4.10 | $5.31 | 4,300 |
| 2021-11-26 | $4.15 | $5.38 | 200 |
| 2021-11-24 | $4.20 | $5.44 | 0 |
| 2021-11-23 | $4.20 | $5.44 | 0 |
| 2021-11-22 | $4.20 | $5.44 | 4,600 |
| 2021-11-19 | $4.33 | $5.61 | 0 |
| 2021-11-18 | $4.33 | $5.61 | 300 |
| 2021-11-17 | $4.20 | $5.44 | 400 |
| 2021-11-16 | $4.10 | $5.31 | 27,300 |
| 2021-11-15 | $4.50 | $5.83 | 144,800 |
| 2021-11-12 | $4.20 | $5.44 | 0 |
| 2021-11-11 | $4.20 | $5.44 | 900 |
| 2021-11-10 | $4.28 | $5.55 | 4,000 |
| 2021-11-09 | $4.16 | $5.39 | 7,400 |
| 2021-11-08 | $4.38 | $5.67 | 1,900 |
| 2021-11-05 | $4.55 | $5.90 | 100 |
| 2021-11-04 | $4.60 | $5.96 | 500 |
| 2021-11-03 | $4.59 | $5.95 | 4,800 |
| 2021-11-02 | $4.54 | $5.88 | 3,400 |
| 2021-11-01 | $4.36 | $5.65 | 400 |
| 2021-10-29 | $4.23 | $5.48 | 3,800 |
| 2021-10-28 | $3.94 | $5.10 | 6,000 |
| 2021-10-27 | $4.33 | $5.61 | 4,300 |
| 2021-10-26 | $3.80 | $4.92 | 14,000 |
| 2021-10-25 | $3.42 | $4.43 | 1,500 |
| 2021-10-22 | $3.25 | $4.21 | 600 |
| 2021-10-21 | $3.45 | $4.47 | 300 |
| 2021-10-20 | $3.35 | $4.34 | 300 |
| 2021-10-19 | $3.38 | $4.38 | 200 |
| 2021-10-18 | $3.25 | $4.21 | 3,300 |
| 2021-10-15 | $3.22 | $4.17 | 0 |
| 2021-10-14 | $3.22 | $4.17 | 0 |
| 2021-10-13 | $3.22 | $4.17 | 0 |
| 2021-10-12 | $3.22 | $4.17 | 0 |
| 2021-10-11 | $3.22 | $4.17 | 2,000 |
| 2021-10-08 | $3.20 | $4.15 | 0 |
| 2021-10-07 | $3.20 | $4.15 | 1,000 |
| 2021-10-06 | $3.15 | $4.08 | 0 |
| 2021-10-05 | $3.15 | $4.08 | 300 |
| 2021-10-04 | $3.18 | $4.12 | 0 |
| 2021-10-01 | $3.18 | $4.12 | 300 |
| 2021-09-30 | $3.35 | $4.34 | 6,100 |
| 2021-09-29 | $3.41 | $4.42 | 2,700 |
| 2021-09-28 | $3.12 | $4.04 | 2,100 |
| 2021-09-27 | $3.45 | $4.47 | 0 |
| 2021-09-24 | $3.45 | $4.47 | 1,000 |
| 2021-09-23 | $3.30 | $4.28 | 600 |
| 2021-09-22 | $2.81 | $3.64 | 0 |
| 2021-09-21 | $2.81 | $3.64 | 200 |
| 2021-09-20 | $3.02 | $3.91 | 200 |
| 2021-09-17 | $3.27 | $4.24 | 1,200 |
| 2021-09-16 | $3.44 | $4.46 | 1,200 |
| 2021-09-15 | $3.46 | $4.48 | 4,500 |
| 2021-09-14 | $3.12 | $4.04 | 21,900 |
| 2021-09-13 | $2.60 | $3.37 | 1,600 |
| 2021-09-10 | $2.49 | $3.23 | 5,100 |
| 2021-09-09 | $2.55 | $3.30 | 0 |
| 2021-09-08 | $2.55 | $3.30 | 400 |
| 2021-09-07 | $2.47 | $3.20 | 0 |
| 2021-09-03 | $2.47 | $3.20 | 0 |
| 2021-09-02 | $2.47 | $3.20 | 1,900 |
| 2021-09-01 | $2.45 | $3.17 | 3,100 |
| 2021-08-31 | $2.43 | $3.15 | 200 |
| 2021-08-30 | $2.44 | $3.16 | 1,400 |
| 2021-08-27 | $2.44 | $3.16 | 0 |
| 2021-08-26 | $2.44 | $3.16 | 800 |
| 2021-08-25 | $2.49 | $3.23 | 300 |
| 2021-08-24 | $2.54 | $3.29 | 500 |
| 2021-08-23 | $2.36 | $3.06 | 400 |
| 2021-08-20 | $2.36 | $3.06 | 2,500 |
| 2021-08-19 | $2.43 | $3.15 | 700 |
| 2021-08-18 | $2.57 | $3.33 | 41,900 |
| 2021-08-17 | $2.51 | $3.25 | 100 |
| 2021-08-16 | $2.58 | $3.34 | 1,200 |
| 2021-08-13 | $2.55 | $3.30 | 0 |
| 2021-08-12 | $2.55 | $3.30 | 2,900 |
| 2021-08-11 | $2.53 | $3.28 | 500 |
| 2021-08-10 | $2.53 | $3.28 | 2,000 |
| 2021-08-09 | $2.65 | $3.43 | 1,800 |
| 2021-08-06 | $2.65 | $3.43 | 0 |
| 2021-08-05 | $2.65 | $3.43 | 2,100 |
| 2021-08-04 | $2.80 | $3.63 | 800 |
| 2021-08-03 | $2.89 | $3.74 | 1,400 |
| 2021-08-02 | $2.90 | $3.76 | 300 |
| 2021-07-30 | $2.89 | $3.74 | 300 |
| 2021-07-29 | $2.90 | $3.76 | 2,000 |
| 2021-07-28 | $2.80 | $3.63 | 3,100 |
| 2021-07-27 | $2.82 | $3.65 | 0 |
| 2021-07-26 | $2.82 | $3.65 | 8,700 |
| 2021-07-23 | $2.87 | $3.72 | 2,600 |
| 2021-07-22 | $3.00 | $3.89 | 17,600 |
| 2021-07-21 | $2.80 | $3.63 | 2,200 |
| 2021-07-20 | $2.70 | $3.50 | 2,400 |
| 2021-07-19 | $2.86 | $3.71 | 1,000 |
| 2021-07-16 | $2.95 | $3.82 | 700 |
| 2021-07-15 | $2.87 | $3.72 | 100 |
| 2021-07-14 | $2.87 | $3.72 | 3,100 |
| 2021-07-13 | $3.05 | $3.95 | 0 |
| 2021-07-12 | $3.05 | $3.95 | 1,000 |
| 2021-07-09 | $3.00 | $3.89 | 2,600 |
| 2021-07-08 | $2.99 | $3.87 | 2,000 |
| 2021-07-07 | $2.97 | $3.85 | 52,800 |
| 2021-07-06 | $3.25 | $4.21 | 4,000 |
| 2021-07-02 | $3.25 | $4.21 | 19,400 |
| 2021-07-01 | $3.50 | $4.53 | 0 |
| 2021-06-30 | $3.50 | $4.53 | 500 |
| 2021-06-29 | $3.62 | $4.69 | 4,500 |
| 2021-06-28 | $3.25 | $4.21 | 63,800 |
| 2021-06-25 | $2.80 | $3.63 | 914,500 |
| 2021-06-24 | $3.66 | $4.74 | 182,800 |
| 2021-06-23 | $4.00 | $5.18 | 181,100 |
| 2021-06-22 | $10.33 | $13.38 | 14,600 |
| 2021-06-21 | $10.35 | $13.41 | 10,000 |
| 2021-06-18 | $10.50 | $13.60 | 2,700 |
| 2021-06-17 | $10.38 | $13.45 | 7,100 |
| 2021-06-16 | $10.50 | $13.60 | 500 |
| 2021-06-15 | $10.35 | $13.41 | 300 |
| 2021-06-14 | $10.38 | $13.45 | 50,400 |
| 2021-06-11 | $10.25 | $13.28 | 600 |
| 2021-06-10 | $10.25 | $13.28 | 11,100 |
| 2021-06-09 | $10.38 | $13.45 | 900 |
| 2021-06-08 | $10.38 | $13.45 | 52,000 |
| 2021-06-07 | $10.26 | $13.29 | 19,100 |
| 2021-06-04 | $10.18 | $13.19 | 11,500 |
| 2021-06-03 | $10.10 | $13.09 | 10,600 |
| 2021-06-02 | $10.07 | $13.05 | 3,200 |
| 2021-06-01 | $10.03 | $12.99 | 400 |
| 2021-05-28 | $9.85 | $12.76 | 0 |
| 2021-05-27 | $9.85 | $12.76 | 2,200 |
| 2021-05-26 | $9.70 | $12.57 | 200 |
| 2021-05-25 | $9.80 | $12.70 | 2,300 |
| 2021-05-24 | $9.80 | $12.70 | 7,400 |
| 2021-05-21 | $9.80 | $12.70 | 0 |
| 2021-05-20 | $9.80 | $12.70 | 0 |
| 2021-05-19 | $9.80 | $12.70 | 700 |
| 2021-05-18 | $9.78 | $12.67 | 1,000 |
| 2021-05-17 | $9.77 | $12.66 | 2,900 |
| 2021-05-14 | $9.75 | $12.63 | 10,100 |
| 2021-05-13 | $9.67 | $12.53 | 400 |
| 2021-05-12 | $9.85 | $12.76 | 1,000 |
| 2021-05-11 | $9.33 | $12.09 | 700 |
| 2021-05-10 | $9.82 | $12.72 | 0 |
| 2021-05-07 | $9.82 | $12.72 | 4,600 |
| 2021-05-06 | $9.70 | $12.57 | 600 |
| 2021-05-05 | $9.68 | $12.54 | 100 |
| 2021-05-04 | $9.75 | $12.63 | 100 |
| 2021-05-03 | $9.95 | $12.89 | 25,700 |
| 2021-04-30 | $10.00 | $12.96 | 5,300 |
| 2021-04-29 | $10.15 | $13.15 | 1,700 |
| 2021-04-28 | $10.15 | $13.15 | 4,600 |
| 2021-04-27 | $10.25 | $13.28 | 57,000 |
| 2021-04-26 | $10.75 | $13.93 | 1,500 |
| 2021-04-23 | $10.81 | $14.01 | 0 |
| 2021-04-22 | $10.81 | $14.01 | 300 |
| 2021-04-21 | $10.34 | $13.40 | 100 |
| 2021-04-20 | $10.99 | $14.24 | 200 |
| 2021-04-19 | $10.35 | $13.41 | 300 |
| 2021-04-16 | $10.99 | $14.24 | 0 |
| 2021-04-15 | $10.99 | $14.24 | 500 |
| 2021-04-14 | $10.99 | $14.24 | 100 |
| 2021-04-13 | $10.20 | $13.22 | 400 |
| 2021-04-12 | $10.20 | $13.22 | 300 |
| 2021-04-09 | $10.87 | $14.08 | 2,900 |
| 2021-04-08 | $10.65 | $13.80 | 3,200 |
| 2021-04-07 | $9.30 | $12.05 | 1,000 |
| 2021-04-06 | $9.00 | $11.66 | 1,700 |
| 2021-04-05 | $8.85 | $11.47 | 0 |
| 2021-04-01 | $8.85 | $11.47 | 12,900 |
| 2021-03-31 | $8.95 | $11.60 | 2,500 |
| 2021-03-30 | $8.88 | $11.51 | 200 |
| 2021-03-29 | $8.75 | $11.34 | 200 |
| 2021-03-26 | $8.74 | $11.32 | 400 |
| 2021-03-25 | $8.72 | $11.30 | 0 |
| 2021-03-24 | $8.72 | $11.30 | 0 |
| 2021-03-23 | $8.72 | $11.30 | 400 |
| 2021-03-22 | $8.72 | $11.30 | 0 |
| 2021-03-19 | $8.72 | $11.30 | 0 |
| 2021-03-18 | $8.72 | $11.30 | 0 |
| 2021-03-17 | $8.72 | $11.30 | 400 |
| 2021-03-16 | $8.66 | $11.22 | 2,700 |
| 2021-03-15 | $8.60 | $11.14 | 2,700 |
| 2021-03-12 | $8.60 | $11.14 | 0 |
| 2021-03-11 | $8.60 | $11.14 | 200 |
| 2021-03-10 | $8.60 | $11.14 | 200 |
| 2021-03-09 | $8.50 | $11.01 | 3,800 |
| 2021-03-08 | $8.30 | $10.75 | 1,100 |
| 2021-03-05 | $8.15 | $10.56 | 1,100 |
| 2021-03-04 | $8.20 | $10.62 | 171,700 |
| 2021-03-03 | $8.30 | $10.75 | 400 |
| 2021-03-02 | $8.35 | $10.82 | 300 |
| 2021-03-01 | $8.35 | $10.82 | 4,800 |
| 2021-02-26 | $8.36 | $10.83 | 400 |
| 2021-02-25 | $8.70 | $11.27 | 0 |
| 2021-02-24 | $8.70 | $11.27 | 300 |
| 2021-02-23 | $8.70 | $11.27 | 1,600 |
| 2021-02-22 | $8.83 | $11.44 | 9,100 |
| 2021-02-19 | $8.70 | $11.27 | 9,900 |
| 2021-02-18 | $8.65 | $11.21 | 7,200 |
| 2021-02-17 | $8.78 | $11.38 | 1,400 |
| 2021-02-16 | $9.10 | $11.79 | 1,600 |
| 2021-02-12 | $8.60 | $11.14 | 1,000 |
| 2021-02-11 | $8.35 | $10.82 | 700 |
| 2021-02-10 | $8.35 | $10.82 | 400 |
| 2021-02-09 | $8.23 | $10.66 | 200 |
| 2021-02-08 | $8.40 | $10.88 | 0 |
| 2021-02-05 | $8.40 | $10.88 | 200 |
| 2021-02-04 | $8.40 | $10.88 | 400 |
| 2021-02-03 | $8.40 | $10.88 | 0 |
| 2021-02-02 | $8.40 | $10.88 | 1,800 |
| 2021-02-01 | $8.35 | $10.82 | 5,600 |
| 2021-01-29 | $8.50 | $11.01 | 800 |
| 2021-01-28 | $8.61 | $11.16 | 0 |
| 2021-01-27 | $8.61 | $11.16 | 5,900 |
| 2021-01-26 | $9.02 | $11.69 | 900 |
| 2021-01-25 | $8.55 | $11.08 | 3,800 |
| 2021-01-22 | $8.55 | $11.08 | 12,500 |
| 2021-01-21 | $9.15 | $11.85 | 400 |
| 2021-01-20 | $9.25 | $11.98 | 4,400 |
| 2021-01-19 | $8.99 | $11.65 | 8,900 |
| 2021-01-15 | $8.94 | $11.58 | 18,300 |
| 2021-01-14 | $10.01 | $12.97 | 15,200 |
| 2021-01-13 | $9.75 | $12.63 | 7,200 |
| 2021-01-12 | $10.75 | $13.93 | 12,000 |
| 2021-01-11 | $11.00 | $14.25 | 10,300 |
| 2021-01-08 | $11.00 | $14.25 | 0 |
| 2021-01-07 | $11.00 | $14.25 | 6,600 |
| 2021-01-06 | $11.91 | $15.43 | 700 |
| 2021-01-05 | $13.30 | $17.23 | 1,500 |
| 2021-01-04 | $14.00 | $18.14 | 4,300 |