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
- 2002-11-01 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 | $4.34 | $7.54 | 5,300 |
| 2021-12-30 | $4.20 | $7.29 | 6,800 |
| 2021-12-29 | $4.31 | $7.49 | 4,100 |
| 2021-12-28 | $4.40 | $7.64 | 4,500 |
| 2021-12-27 | $4.40 | $7.64 | 1,200 |
| 2021-12-23 | $4.49 | $7.80 | 5,800 |
| 2021-12-22 | $4.25 | $7.38 | 200 |
| 2021-12-21 | $4.58 | $7.95 | 800 |
| 2021-12-20 | $4.00 | $6.95 | 5,300 |
| 2021-12-17 | $4.25 | $7.38 | 4,100 |
| 2021-12-16 | $4.50 | $7.82 | 1,500 |
| 2021-12-15 | $4.55 | $7.90 | 36,100 |
| 2021-12-14 | $5.05 | $8.77 | 38,500 |
| 2021-12-13 | $5.09 | $8.84 | 400 |
| 2021-12-10 | $5.03 | $8.74 | 1,400 |
| 2021-12-09 | $5.31 | $9.22 | 4,400 |
| 2021-12-08 | $4.95 | $8.60 | 700 |
| 2021-12-07 | $4.96 | $8.61 | 3,200 |
| 2021-12-06 | $5.00 | $8.68 | 1,700 |
| 2021-12-03 | $5.07 | $8.81 | 9,900 |
| 2021-12-02 | $5.25 | $9.12 | 6,100 |
| 2021-12-01 | $5.40 | $9.38 | 22,600 |
| 2021-11-30 | $5.00 | $8.68 | 24,500 |
| 2021-11-29 | $4.40 | $7.64 | 3,300 |
| 2021-11-26 | $4.48 | $7.78 | 400 |
| 2021-11-24 | $4.53 | $7.87 | 600 |
| 2021-11-23 | $4.55 | $7.90 | 6,300 |
| 2021-11-22 | $4.45 | $7.73 | 500 |
| 2021-11-19 | $4.49 | $7.80 | 0 |
| 2021-11-18 | $4.49 | $7.80 | 900 |
| 2021-11-17 | $4.46 | $7.75 | 11,400 |
| 2021-11-16 | $4.45 | $7.73 | 1,900 |
| 2021-11-15 | $4.60 | $7.99 | 500 |
| 2021-11-12 | $4.60 | $7.99 | 0 |
| 2021-11-11 | $4.60 | $7.99 | 18,300 |
| 2021-11-10 | $4.55 | $7.90 | 37,000 |
| 2021-11-09 | $4.80 | $8.34 | 2,400 |
| 2021-11-08 | $4.85 | $8.42 | 6,300 |
| 2021-11-05 | $4.77 | $8.28 | 6,400 |
| 2021-11-04 | $4.76 | $8.27 | 2,300 |
| 2021-11-03 | $4.72 | $8.20 | 2,800 |
| 2021-11-02 | $4.72 | $8.20 | 9,800 |
| 2021-11-01 | $4.55 | $7.90 | 300 |
| 2021-10-29 | $4.40 | $7.64 | 49,400 |
| 2021-10-28 | $4.35 | $7.56 | 11,700 |
| 2021-10-27 | $4.17 | $7.24 | 19,500 |
| 2021-10-26 | $4.30 | $7.47 | 12,100 |
| 2021-10-25 | $3.60 | $6.25 | 3,100 |
| 2021-10-22 | $3.87 | $6.72 | 3,700 |
| 2021-10-21 | $3.65 | $6.34 | 6,600 |
| 2021-10-20 | $3.55 | $6.17 | 2,900 |
| 2021-10-19 | $3.52 | $6.11 | 18,400 |
| 2021-10-18 | $3.61 | $6.27 | 6,400 |
| 2021-10-15 | $3.40 | $5.91 | 100 |
| 2021-10-14 | $3.50 | $6.08 | 3,900 |
| 2021-10-13 | $3.61 | $6.27 | 8,200 |
| 2021-10-12 | $3.53 | $6.13 | 1,200 |
| 2021-10-11 | $3.42 | $5.94 | 100 |
| 2021-10-08 | $3.30 | $5.73 | 600 |
| 2021-10-07 | $3.40 | $5.91 | 0 |
| 2021-10-06 | $3.40 | $5.91 | 0 |
| 2021-10-05 | $3.40 | $5.91 | 4,300 |
| 2021-10-04 | $3.50 | $6.08 | 600 |
| 2021-10-01 | $3.54 | $6.15 | 1,100 |
| 2021-09-30 | $3.48 | $6.04 | 1,500 |
| 2021-09-29 | $3.46 | $6.01 | 4,800 |
| 2021-09-28 | $3.46 | $6.01 | 400 |
| 2021-09-27 | $3.52 | $6.11 | 0 |
| 2021-09-24 | $3.52 | $6.11 | 0 |
| 2021-09-23 | $3.52 | $6.11 | 1,700 |
| 2021-09-22 | $3.22 | $5.59 | 0 |
| 2021-09-21 | $3.22 | $5.59 | 0 |
| 2021-09-20 | $3.22 | $5.59 | 100 |
| 2021-09-17 | $3.35 | $5.82 | 200 |
| 2021-09-16 | $3.50 | $6.08 | 3,200 |
| 2021-09-15 | $3.58 | $6.22 | 10,100 |
| 2021-09-14 | $3.50 | $6.08 | 26,800 |
| 2021-09-13 | $2.90 | $5.04 | 2,700 |
| 2021-09-10 | $2.74 | $4.76 | 0 |
| 2021-09-09 | $2.74 | $4.76 | 200 |
| 2021-09-08 | $2.73 | $4.74 | 300 |
| 2021-09-07 | $2.82 | $4.90 | 300 |
| 2021-09-03 | $2.78 | $4.83 | 6,000 |
| 2021-09-02 | $2.82 | $4.90 | 0 |
| 2021-09-01 | $2.82 | $4.90 | 6,300 |
| 2021-08-31 | $2.68 | $4.65 | 0 |
| 2021-08-30 | $2.68 | $4.65 | 10,600 |
| 2021-08-27 | $2.71 | $4.71 | 500 |
| 2021-08-26 | $2.66 | $4.62 | 50,800 |
| 2021-08-25 | $2.59 | $4.50 | 31,500 |
| 2021-08-24 | $2.55 | $4.43 | 15,400 |
| 2021-08-23 | $2.49 | $4.32 | 5,100 |
| 2021-08-20 | $2.44 | $4.24 | 10,500 |
| 2021-08-19 | $2.65 | $4.60 | 23,000 |
| 2021-08-18 | $2.50 | $4.34 | 8,200 |
| 2021-08-17 | $2.65 | $4.60 | 22,900 |
| 2021-08-16 | $2.88 | $5.00 | 2,500 |
| 2021-08-13 | $2.98 | $5.18 | 400 |
| 2021-08-12 | $2.99 | $5.19 | 0 |
| 2021-08-11 | $2.99 | $5.19 | 1,200 |
| 2021-08-10 | $3.05 | $5.30 | 9,300 |
| 2021-08-09 | $2.97 | $5.16 | 23,500 |
| 2021-08-06 | $3.00 | $5.21 | 400 |
| 2021-08-05 | $3.05 | $5.30 | 25,500 |
| 2021-08-04 | $3.02 | $5.25 | 1,000 |
| 2021-08-03 | $3.05 | $5.30 | 0 |
| 2021-08-02 | $3.05 | $5.30 | 0 |
| 2021-07-30 | $3.05 | $5.30 | 5,000 |
| 2021-07-29 | $3.09 | $5.37 | 200 |
| 2021-07-28 | $3.02 | $5.25 | 3,100 |
| 2021-07-27 | $3.30 | $5.73 | 0 |
| 2021-07-26 | $3.30 | $5.73 | 0 |
| 2021-07-23 | $3.30 | $5.73 | 1,900 |
| 2021-07-22 | $3.27 | $5.68 | 2,100 |
| 2021-07-21 | $3.16 | $5.49 | 10,100 |
| 2021-07-20 | $3.13 | $5.44 | 500 |
| 2021-07-19 | $2.95 | $5.12 | 11,100 |
| 2021-07-16 | $3.08 | $5.35 | 5,800 |
| 2021-07-15 | $3.23 | $5.61 | 500 |
| 2021-07-14 | $3.24 | $5.63 | 6,000 |
| 2021-07-13 | $3.20 | $5.56 | 7,800 |
| 2021-07-12 | $3.26 | $5.66 | 11,900 |
| 2021-07-09 | $3.15 | $5.47 | 5,400 |
| 2021-07-08 | $3.08 | $5.35 | 7,400 |
| 2021-07-07 | $3.24 | $5.63 | 42,500 |
| 2021-07-06 | $3.20 | $5.56 | 56,100 |
| 2021-07-02 | $3.40 | $5.91 | 27,100 |
| 2021-07-01 | $3.38 | $5.87 | 12,300 |
| 2021-06-30 | $3.60 | $6.25 | 22,600 |
| 2021-06-29 | $3.50 | $6.08 | 147,800 |
| 2021-06-28 | $3.50 | $6.08 | 98,000 |
| 2021-06-25 | $2.95 | $5.12 | 133,300 |
| 2021-06-24 | $3.63 | $6.30 | 35,100 |
| 2021-06-23 | $4.24 | $7.36 | 114,200 |
| 2021-06-22 | $10.51 | $18.25 | 1,800 |
| 2021-06-21 | $10.70 | $18.58 | 11,400 |
| 2021-06-18 | $10.58 | $18.38 | 1,900 |
| 2021-06-17 | $10.44 | $18.13 | 1,300 |
| 2021-06-16 | $10.40 | $18.06 | 2,100 |
| 2021-06-15 | $10.54 | $18.31 | 700 |
| 2021-06-14 | $10.60 | $18.41 | 6,200 |
| 2021-06-11 | $10.50 | $18.24 | 13,100 |
| 2021-06-10 | $10.05 | $17.46 | 399,500 |
| 2021-06-09 | $10.43 | $18.12 | 26,300 |
| 2021-06-08 | $10.60 | $18.41 | 20,100 |
| 2021-06-07 | $10.46 | $18.17 | 19,900 |
| 2021-06-04 | $10.50 | $18.24 | 8,500 |
| 2021-06-03 | $10.20 | $17.72 | 6,300 |
| 2021-06-02 | $10.15 | $17.63 | 600 |
| 2021-06-01 | $9.92 | $17.23 | 5,900 |
| 2021-05-28 | $10.00 | $17.37 | 4,700 |
| 2021-05-27 | $9.80 | $17.02 | 8,300 |
| 2021-05-26 | $9.70 | $16.85 | 3,000 |
| 2021-05-25 | $9.80 | $17.02 | 8,300 |
| 2021-05-24 | $9.70 | $16.85 | 6,100 |
| 2021-05-21 | $9.80 | $17.02 | 400 |
| 2021-05-20 | $9.90 | $17.19 | 5,700 |
| 2021-05-19 | $9.65 | $16.76 | 5,200 |
| 2021-05-18 | $9.85 | $17.11 | 200 |
| 2021-05-17 | $9.85 | $17.11 | 100 |
| 2021-05-14 | $9.95 | $17.28 | 10,000 |
| 2021-05-13 | $9.90 | $17.19 | 4,100 |
| 2021-05-12 | $9.90 | $17.19 | 3,500 |
| 2021-05-11 | $10.01 | $17.39 | 200 |
| 2021-05-10 | $9.95 | $17.28 | 11,600 |
| 2021-05-07 | $9.75 | $16.93 | 22,400 |
| 2021-05-06 | $10.00 | $17.37 | 500 |
| 2021-05-05 | $10.08 | $17.51 | 2,700 |
| 2021-05-04 | $10.15 | $17.63 | 8,200 |
| 2021-05-03 | $10.35 | $17.98 | 3,400 |
| 2021-04-30 | $10.40 | $18.06 | 300 |
| 2021-04-29 | $10.60 | $18.41 | 300 |
| 2021-04-28 | $10.50 | $18.24 | 1,700 |
| 2021-04-27 | $10.62 | $18.45 | 300 |
| 2021-04-26 | $10.75 | $18.67 | 0 |
| 2021-04-23 | $10.75 | $18.67 | 0 |
| 2021-04-22 | $10.75 | $18.67 | 500 |
| 2021-04-21 | $10.74 | $18.65 | 0 |
| 2021-04-20 | $10.74 | $18.65 | 300 |
| 2021-04-19 | $10.85 | $18.84 | 800 |
| 2021-04-16 | $10.95 | $19.02 | 0 |
| 2021-04-15 | $10.95 | $19.02 | 0 |
| 2021-04-14 | $10.95 | $19.02 | 200 |
| 2021-04-13 | $10.50 | $18.24 | 2,400 |
| 2021-04-12 | $10.42 | $18.10 | 1,100 |
| 2021-04-09 | $11.00 | $19.11 | 6,200 |
| 2021-04-08 | $10.70 | $18.58 | 164,500 |
| 2021-04-07 | $10.30 | $17.89 | 11,600 |
| 2021-04-06 | $9.77 | $16.97 | 1,800 |
| 2021-04-05 | $9.77 | $16.97 | 100 |
| 2021-04-01 | $10.45 | $18.15 | 0 |
| 2021-03-31 | $10.45 | $18.15 | 7,000 |
| 2021-03-30 | $10.20 | $17.72 | 5,500 |
| 2021-03-29 | $10.00 | $17.37 | 0 |
| 2021-03-26 | $10.00 | $17.37 | 0 |
| 2021-03-25 | $10.00 | $17.37 | 400 |
| 2021-03-24 | $9.95 | $17.28 | 3,700 |
| 2021-03-23 | $10.00 | $17.37 | 1,000 |
| 2021-03-22 | $10.00 | $17.37 | 0 |
| 2021-03-19 | $10.00 | $17.37 | 200 |
| 2021-03-18 | $9.96 | $17.30 | 5,900 |
| 2021-03-17 | $10.00 | $17.37 | 3,400 |
| 2021-03-16 | $9.75 | $16.93 | 100 |
| 2021-03-15 | $9.75 | $16.93 | 200 |
| 2021-03-12 | $9.73 | $16.90 | 200 |
| 2021-03-11 | $9.48 | $16.47 | 12,100 |
| 2021-03-10 | $9.40 | $16.33 | 3,800 |
| 2021-03-09 | $9.38 | $16.29 | 15,800 |
| 2021-03-08 | $9.39 | $16.31 | 0 |
| 2021-03-05 | $9.39 | $16.31 | 100 |
| 2021-03-04 | $8.87 | $15.41 | 200 |
| 2021-03-03 | $9.30 | $16.15 | 0 |
| 2021-03-02 | $9.30 | $16.15 | 5,500 |
| 2021-03-01 | $9.45 | $16.41 | 1,300 |
| 2021-02-26 | $9.25 | $16.07 | 1,000 |
| 2021-02-25 | $9.39 | $16.31 | 2,900 |
| 2021-02-24 | $9.35 | $16.24 | 900 |
| 2021-02-23 | $9.10 | $15.81 | 0 |
| 2021-02-22 | $9.10 | $15.81 | 1,200 |
| 2021-02-19 | $9.30 | $16.15 | 1,200 |
| 2021-02-18 | $9.45 | $16.41 | 100 |
| 2021-02-17 | $9.55 | $16.59 | 3,100 |
| 2021-02-16 | $9.65 | $16.76 | 3,400 |
| 2021-02-12 | $9.50 | $16.50 | 3,600 |
| 2021-02-11 | $9.00 | $15.63 | 2,800 |
| 2021-02-10 | $8.95 | $15.54 | 900 |
| 2021-02-09 | $8.75 | $15.20 | 2,700 |
| 2021-02-08 | $8.80 | $15.28 | 1,800 |
| 2021-02-05 | $8.88 | $15.42 | 300 |
| 2021-02-04 | $9.10 | $15.81 | 400 |
| 2021-02-03 | $9.20 | $15.98 | 1,400 |
| 2021-02-02 | $9.10 | $15.81 | 6,100 |
| 2021-02-01 | $9.24 | $16.05 | 1,500 |
| 2021-01-29 | $9.30 | $16.15 | 6,600 |
| 2021-01-28 | $9.35 | $16.24 | 2,100 |
| 2021-01-27 | $9.55 | $16.59 | 1,700 |
| 2021-01-26 | $9.64 | $16.74 | 500 |
| 2021-01-25 | $9.18 | $15.94 | 2,200 |
| 2021-01-22 | $9.60 | $16.67 | 1,500 |
| 2021-01-21 | $10.10 | $17.54 | 5,500 |
| 2021-01-20 | $10.23 | $17.77 | 800 |
| 2021-01-19 | $9.50 | $16.50 | 8,200 |
| 2021-01-15 | $9.45 | $16.41 | 54,800 |
| 2021-01-14 | $10.60 | $18.41 | 7,900 |
| 2021-01-13 | $10.70 | $18.58 | 5,800 |
| 2021-01-12 | $11.55 | $20.06 | 3,800 |
| 2021-01-11 | $11.35 | $19.71 | 7,400 |
| 2021-01-08 | $11.70 | $20.32 | 2,400 |
| 2021-01-07 | $11.65 | $20.23 | 18,800 |
| 2021-01-06 | $12.77 | $22.18 | 8,900 |
| 2021-01-05 | $13.85 | $24.06 | 10,800 |
| 2021-01-04 | $14.34 | $24.91 | 33,300 |