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
- 2003-09-22 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 | $4.16 | $6.99 | 600 |
| 2021-12-30 | $4.30 | $7.22 | 400 |
| 2021-12-29 | $4.40 | $7.39 | 2,800 |
| 2021-12-28 | $4.40 | $7.39 | 1,100 |
| 2021-12-27 | $4.55 | $7.64 | 1,000 |
| 2021-12-23 | $4.70 | $7.89 | 12,700 |
| 2021-12-22 | $4.02 | $6.75 | 79,700 |
| 2021-12-21 | $4.45 | $7.47 | 100 |
| 2021-12-20 | $4.20 | $7.05 | 1,700 |
| 2021-12-17 | $4.50 | $7.56 | 7,400 |
| 2021-12-16 | $4.80 | $8.06 | 1,200 |
| 2021-12-15 | $4.60 | $7.72 | 12,200 |
| 2021-12-14 | $5.02 | $8.43 | 7,700 |
| 2021-12-13 | $5.51 | $9.25 | 1,100 |
| 2021-12-10 | $5.50 | $9.24 | 5,900 |
| 2021-12-09 | $5.59 | $9.39 | 400 |
| 2021-12-08 | $5.30 | $8.90 | 1,100 |
| 2021-12-07 | $5.00 | $8.40 | 2,100 |
| 2021-12-06 | $5.10 | $8.56 | 4,000 |
| 2021-12-03 | $5.30 | $8.90 | 6,100 |
| 2021-12-02 | $5.22 | $8.77 | 5,600 |
| 2021-12-01 | $5.40 | $9.07 | 9,300 |
| 2021-11-30 | $5.00 | $8.40 | 2,400 |
| 2021-11-29 | $4.38 | $7.35 | 3,100 |
| 2021-11-26 | $4.44 | $7.46 | 0 |
| 2021-11-24 | $4.44 | $7.46 | 100 |
| 2021-11-23 | $4.45 | $7.47 | 1,700 |
| 2021-11-22 | $4.45 | $7.47 | 2,500 |
| 2021-11-19 | $4.45 | $7.47 | 4,800 |
| 2021-11-18 | $4.45 | $7.47 | 0 |
| 2021-11-17 | $4.45 | $7.47 | 6,500 |
| 2021-11-16 | $4.45 | $7.47 | 2,800 |
| 2021-11-15 | $4.60 | $7.72 | 1,300 |
| 2021-11-12 | $4.50 | $7.56 | 8,600 |
| 2021-11-11 | $4.73 | $7.94 | 15,600 |
| 2021-11-10 | $4.50 | $7.56 | 58,300 |
| 2021-11-09 | $4.93 | $8.28 | 2,000 |
| 2021-11-08 | $4.80 | $8.06 | 2,000 |
| 2021-11-05 | $4.75 | $7.98 | 3,100 |
| 2021-11-04 | $4.85 | $8.14 | 10,700 |
| 2021-11-03 | $4.70 | $7.89 | 5,100 |
| 2021-11-02 | $4.68 | $7.86 | 92,800 |
| 2021-11-01 | $4.25 | $7.14 | 14,400 |
| 2021-10-29 | $4.50 | $7.56 | 5,000 |
| 2021-10-28 | $4.50 | $7.56 | 1,400 |
| 2021-10-27 | $4.25 | $7.14 | 11,400 |
| 2021-10-26 | $4.05 | $6.80 | 3,100 |
| 2021-10-25 | $3.70 | $6.21 | 1,500 |
| 2021-10-22 | $3.75 | $6.30 | 4,500 |
| 2021-10-21 | $3.55 | $5.96 | 4,700 |
| 2021-10-20 | $3.45 | $5.79 | 0 |
| 2021-10-19 | $3.45 | $5.79 | 2,300 |
| 2021-10-18 | $3.25 | $5.46 | 80,500 |
| 2021-10-15 | $3.40 | $5.71 | 2,000 |
| 2021-10-14 | $3.21 | $5.39 | 0 |
| 2021-10-13 | $3.21 | $5.39 | 500 |
| 2021-10-12 | $3.21 | $5.39 | 300 |
| 2021-10-11 | $3.21 | $5.39 | 3,200 |
| 2021-10-08 | $3.30 | $5.54 | 2,400 |
| 2021-10-07 | $3.40 | $5.71 | 50,000 |
| 2021-10-06 | $3.40 | $5.71 | 100 |
| 2021-10-05 | $3.50 | $5.88 | 1,800 |
| 2021-10-04 | $3.55 | $5.96 | 0 |
| 2021-10-01 | $3.55 | $5.96 | 4,300 |
| 2021-09-30 | $3.39 | $5.69 | 600 |
| 2021-09-29 | $3.40 | $5.71 | 1,300 |
| 2021-09-28 | $3.17 | $5.32 | 0 |
| 2021-09-27 | $3.17 | $5.32 | 0 |
| 2021-09-24 | $3.17 | $5.32 | 0 |
| 2021-09-23 | $3.17 | $5.32 | 70,700 |
| 2021-09-22 | $3.27 | $5.49 | 900 |
| 2021-09-21 | $3.39 | $5.69 | 6,900 |
| 2021-09-20 | $3.35 | $5.63 | 4,300 |
| 2021-09-17 | $3.40 | $5.71 | 100 |
| 2021-09-16 | $3.31 | $5.56 | 70,600 |
| 2021-09-15 | $3.60 | $6.05 | 9,700 |
| 2021-09-14 | $3.35 | $5.63 | 14,700 |
| 2021-09-13 | $2.99 | $5.02 | 104,900 |
| 2021-09-10 | $2.78 | $4.67 | 1,700 |
| 2021-09-09 | $2.90 | $4.87 | 2,500 |
| 2021-09-08 | $2.80 | $4.70 | 1,100 |
| 2021-09-07 | $2.95 | $4.95 | 900 |
| 2021-09-03 | $2.85 | $4.79 | 11,800 |
| 2021-09-02 | $2.66 | $4.47 | 0 |
| 2021-09-01 | $2.66 | $4.47 | 200 |
| 2021-08-31 | $2.65 | $4.45 | 0 |
| 2021-08-30 | $2.65 | $4.45 | 15,000 |
| 2021-08-27 | $2.85 | $4.79 | 14,000 |
| 2021-08-26 | $2.66 | $4.47 | 4,800 |
| 2021-08-25 | $2.61 | $4.38 | 6,500 |
| 2021-08-24 | $2.57 | $4.32 | 11,300 |
| 2021-08-23 | $2.57 | $4.32 | 8,500 |
| 2021-08-20 | $2.67 | $4.48 | 200 |
| 2021-08-19 | $2.57 | $4.32 | 300 |
| 2021-08-18 | $2.63 | $4.42 | 100 |
| 2021-08-17 | $2.65 | $4.45 | 600 |
| 2021-08-16 | $2.69 | $4.52 | 31,000 |
| 2021-08-13 | $2.64 | $4.43 | 700 |
| 2021-08-12 | $2.64 | $4.43 | 400 |
| 2021-08-11 | $2.71 | $4.55 | 3,600 |
| 2021-08-10 | $2.60 | $4.37 | 12,600 |
| 2021-08-09 | $2.88 | $4.84 | 100 |
| 2021-08-06 | $2.80 | $4.70 | 1,300 |
| 2021-08-05 | $2.80 | $4.70 | 1,400 |
| 2021-08-04 | $2.90 | $4.87 | 400 |
| 2021-08-03 | $2.90 | $4.87 | 300 |
| 2021-08-02 | $2.92 | $4.90 | 400 |
| 2021-07-30 | $3.10 | $5.21 | 6,500 |
| 2021-07-29 | $2.82 | $4.74 | 3,100 |
| 2021-07-28 | $2.80 | $4.70 | 3,500 |
| 2021-07-27 | $3.09 | $5.19 | 37,100 |
| 2021-07-26 | $2.90 | $4.87 | 3,500 |
| 2021-07-23 | $3.16 | $5.31 | 5,500 |
| 2021-07-22 | $3.22 | $5.41 | 8,900 |
| 2021-07-21 | $3.00 | $5.04 | 6,700 |
| 2021-07-20 | $2.90 | $4.87 | 0 |
| 2021-07-19 | $2.90 | $4.87 | 10,000 |
| 2021-07-16 | $3.05 | $5.12 | 600 |
| 2021-07-15 | $3.02 | $5.07 | 3,500 |
| 2021-07-14 | $3.30 | $5.54 | 400 |
| 2021-07-13 | $3.20 | $5.37 | 1,600 |
| 2021-07-12 | $3.25 | $5.46 | 4,400 |
| 2021-07-09 | $3.03 | $5.09 | 3,000 |
| 2021-07-08 | $3.00 | $5.04 | 5,700 |
| 2021-07-07 | $3.32 | $5.57 | 22,700 |
| 2021-07-06 | $3.30 | $5.54 | 244,900 |
| 2021-07-02 | $3.23 | $5.42 | 4,400 |
| 2021-07-01 | $3.60 | $6.05 | 8,000 |
| 2021-06-30 | $3.25 | $5.46 | 14,900 |
| 2021-06-29 | $3.30 | $5.54 | 18,900 |
| 2021-06-28 | $3.30 | $5.54 | 4,400 |
| 2021-06-25 | $3.26 | $5.47 | 48,500 |
| 2021-06-24 | $3.54 | $5.94 | 14,900 |
| 2021-06-23 | $4.17 | $7.00 | 85,500 |
| 2021-06-22 | $10.70 | $17.97 | 2,300 |
| 2021-06-21 | $10.64 | $17.87 | 2,800 |
| 2021-06-18 | $10.83 | $18.19 | 800 |
| 2021-06-17 | $10.55 | $17.72 | 200 |
| 2021-06-16 | $10.60 | $17.80 | 1,300 |
| 2021-06-15 | $10.72 | $18.00 | 1,000 |
| 2021-06-14 | $10.70 | $17.97 | 30,100 |
| 2021-06-11 | $10.58 | $17.77 | 500 |
| 2021-06-10 | $10.60 | $17.80 | 37,600 |
| 2021-06-09 | $10.67 | $17.92 | 4,800 |
| 2021-06-08 | $10.50 | $17.63 | 500 |
| 2021-06-07 | $10.40 | $17.46 | 3,400 |
| 2021-06-04 | $10.45 | $17.55 | 1,200 |
| 2021-06-03 | $10.30 | $17.30 | 3,500 |
| 2021-06-02 | $10.28 | $17.26 | 2,000 |
| 2021-06-01 | $10.00 | $16.79 | 1,000 |
| 2021-05-28 | $10.00 | $16.79 | 0 |
| 2021-05-27 | $10.00 | $16.79 | 3,100 |
| 2021-05-26 | $9.95 | $16.71 | 100 |
| 2021-05-25 | $9.85 | $16.54 | 7,000 |
| 2021-05-24 | $9.93 | $16.67 | 4,900 |
| 2021-05-21 | $10.05 | $16.88 | 2,700 |
| 2021-05-20 | $9.83 | $16.51 | 600 |
| 2021-05-19 | $10.00 | $16.79 | 2,200 |
| 2021-05-18 | $9.93 | $16.67 | 600 |
| 2021-05-17 | $10.15 | $17.04 | 7,700 |
| 2021-05-14 | $9.88 | $16.59 | 700 |
| 2021-05-13 | $9.88 | $16.59 | 1,000 |
| 2021-05-12 | $9.68 | $16.25 | 100 |
| 2021-05-11 | $9.68 | $16.25 | 500 |
| 2021-05-10 | $9.75 | $16.37 | 0 |
| 2021-05-07 | $9.75 | $16.37 | 0 |
| 2021-05-06 | $9.75 | $16.37 | 0 |
| 2021-05-05 | $9.75 | $16.37 | 5,600 |
| 2021-05-04 | $9.81 | $16.47 | 3,400 |
| 2021-05-03 | $10.10 | $16.96 | 7,900 |
| 2021-04-30 | $10.15 | $17.04 | 500 |
| 2021-04-29 | $10.20 | $17.13 | 1,700 |
| 2021-04-28 | $10.20 | $17.13 | 0 |
| 2021-04-27 | $10.20 | $17.13 | 0 |
| 2021-04-26 | $10.20 | $17.13 | 2,400 |
| 2021-04-23 | $10.10 | $16.96 | 2,200 |
| 2021-04-22 | $10.19 | $17.11 | 2,700 |
| 2021-04-21 | $10.35 | $17.38 | 800 |
| 2021-04-20 | $10.10 | $16.96 | 1,900 |
| 2021-04-19 | $10.05 | $16.88 | 2,200 |
| 2021-04-16 | $10.45 | $17.55 | 4,800 |
| 2021-04-15 | $10.37 | $17.41 | 6,600 |
| 2021-04-14 | $10.50 | $17.63 | 4,200 |
| 2021-04-13 | $10.23 | $17.18 | 100 |
| 2021-04-12 | $10.20 | $17.13 | 8,600 |
| 2021-04-09 | $10.30 | $17.30 | 14,100 |
| 2021-04-08 | $10.45 | $17.55 | 3,200 |
| 2021-04-07 | $9.00 | $15.11 | 3,800 |
| 2021-04-06 | $8.80 | $14.78 | 1,000 |
| 2021-04-05 | $8.80 | $14.78 | 3,200 |
| 2021-04-01 | $8.80 | $14.78 | 4,900 |
| 2021-03-31 | $8.26 | $13.87 | 700 |
| 2021-03-30 | $8.60 | $14.44 | 5,400 |
| 2021-03-29 | $8.55 | $14.36 | 2,400 |
| 2021-03-26 | $8.53 | $14.32 | 2,100 |
| 2021-03-25 | $8.50 | $14.27 | 100 |
| 2021-03-24 | $8.48 | $14.24 | 1,500 |
| 2021-03-23 | $8.45 | $14.19 | 11,200 |
| 2021-03-22 | $8.35 | $14.02 | 4,800 |
| 2021-03-19 | $8.35 | $14.02 | 6,700 |
| 2021-03-18 | $8.28 | $13.90 | 1,500 |
| 2021-03-17 | $8.20 | $13.77 | 1,900 |
| 2021-03-16 | $8.40 | $14.11 | 3,700 |
| 2021-03-15 | $8.50 | $14.27 | 1,700 |
| 2021-03-12 | $8.30 | $13.94 | 27,400 |
| 2021-03-11 | $8.15 | $13.69 | 6,400 |
| 2021-03-10 | $8.15 | $13.69 | 11,000 |
| 2021-03-09 | $8.25 | $13.85 | 3,800 |
| 2021-03-08 | $8.25 | $13.85 | 1,100 |
| 2021-03-05 | $8.35 | $14.02 | 5,400 |
| 2021-03-04 | $8.12 | $13.64 | 2,800 |
| 2021-03-03 | $8.38 | $14.07 | 3,500 |
| 2021-03-02 | $8.45 | $14.19 | 2,500 |
| 2021-03-01 | $8.65 | $14.53 | 4,000 |
| 2021-02-26 | $8.50 | $14.27 | 0 |
| 2021-02-25 | $8.50 | $14.27 | 500 |
| 2021-02-24 | $8.74 | $14.68 | 500 |
| 2021-02-23 | $8.77 | $14.73 | 1,500 |
| 2021-02-22 | $8.82 | $14.81 | 7,500 |
| 2021-02-19 | $9.00 | $15.11 | 2,700 |
| 2021-02-18 | $9.00 | $15.11 | 3,400 |
| 2021-02-17 | $9.00 | $15.11 | 11,800 |
| 2021-02-16 | $8.95 | $15.03 | 63,800 |
| 2021-02-12 | $8.92 | $14.98 | 4,700 |
| 2021-02-11 | $8.50 | $14.27 | 6,400 |
| 2021-02-10 | $8.05 | $13.52 | 8,800 |
| 2021-02-09 | $8.20 | $13.77 | 14,900 |
| 2021-02-08 | $8.35 | $14.02 | 1,100 |
| 2021-02-05 | $8.44 | $14.17 | 7,600 |
| 2021-02-04 | $8.46 | $14.21 | 7,000 |
| 2021-02-03 | $8.47 | $14.22 | 400 |
| 2021-02-02 | $8.48 | $14.24 | 1,300 |
| 2021-02-01 | $8.60 | $14.44 | 1,600 |
| 2021-01-29 | $8.73 | $14.66 | 4,800 |
| 2021-01-28 | $8.68 | $14.58 | 1,400 |
| 2021-01-27 | $8.90 | $14.94 | 3,100 |
| 2021-01-26 | $9.00 | $15.11 | 2,200 |
| 2021-01-25 | $9.25 | $15.53 | 69,300 |
| 2021-01-22 | $9.00 | $15.11 | 1,000 |
| 2021-01-21 | $9.35 | $15.70 | 5,400 |
| 2021-01-20 | $9.20 | $15.45 | 15,800 |
| 2021-01-19 | $8.95 | $15.03 | 18,700 |
| 2021-01-15 | $8.80 | $14.78 | 30,500 |
| 2021-01-14 | $10.10 | $16.96 | 5,800 |
| 2021-01-13 | $10.13 | $17.01 | 10,700 |
| 2021-01-12 | $11.05 | $18.56 | 31,100 |
| 2021-01-11 | $10.75 | $18.05 | 16,900 |
| 2021-01-08 | $10.94 | $18.37 | 11,000 |
| 2021-01-07 | $10.86 | $18.24 | 8,900 |
| 2021-01-06 | $12.22 | $20.52 | 23,000 |
| 2021-01-05 | $13.40 | $22.50 | 7,600 |
| 2021-01-04 | $14.12 | $23.71 | 4,100 |