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
- 2003-06-12 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 | $6.97 | 1,100 |
| 2021-12-30 | $4.08 | $6.55 | 1,300 |
| 2021-12-29 | $4.12 | $6.62 | 700 |
| 2021-12-28 | $4.27 | $6.86 | 12,500 |
| 2021-12-27 | $4.49 | $7.21 | 3,100 |
| 2021-12-23 | $4.50 | $7.23 | 16,400 |
| 2021-12-22 | $4.11 | $6.60 | 1,700 |
| 2021-12-21 | $4.25 | $6.83 | 41,700 |
| 2021-12-20 | $3.65 | $5.86 | 105,600 |
| 2021-12-17 | $4.23 | $6.80 | 3,400 |
| 2021-12-16 | $4.27 | $6.86 | 7,600 |
| 2021-12-15 | $4.68 | $7.52 | 10,800 |
| 2021-12-14 | $5.00 | $8.03 | 3,300 |
| 2021-12-13 | $5.35 | $8.59 | 100 |
| 2021-12-10 | $5.32 | $8.55 | 1,000 |
| 2021-12-09 | $5.13 | $8.24 | 2,400 |
| 2021-12-08 | $4.96 | $7.97 | 2,100 |
| 2021-12-07 | $5.09 | $8.18 | 0 |
| 2021-12-06 | $5.09 | $8.18 | 9,600 |
| 2021-12-03 | $5.10 | $8.19 | 3,100 |
| 2021-12-02 | $4.93 | $7.92 | 4,300 |
| 2021-12-01 | $4.93 | $7.92 | 4,300 |
| 2021-11-30 | $4.85 | $7.79 | 1,400 |
| 2021-11-29 | $4.27 | $6.86 | 600 |
| 2021-11-26 | $4.26 | $6.84 | 0 |
| 2021-11-24 | $4.26 | $6.84 | 500 |
| 2021-11-23 | $4.27 | $6.86 | 0 |
| 2021-11-22 | $4.27 | $6.86 | 600 |
| 2021-11-19 | $4.25 | $6.83 | 100 |
| 2021-11-18 | $4.35 | $6.99 | 1,000 |
| 2021-11-17 | $4.35 | $6.99 | 300 |
| 2021-11-16 | $4.55 | $7.31 | 1,800 |
| 2021-11-15 | $4.35 | $6.99 | 300 |
| 2021-11-12 | $4.58 | $7.36 | 0 |
| 2021-11-11 | $4.58 | $7.36 | 0 |
| 2021-11-10 | $4.58 | $7.36 | 600 |
| 2021-11-09 | $4.71 | $7.57 | 1,200 |
| 2021-11-08 | $4.45 | $7.15 | 3,700 |
| 2021-11-05 | $5.09 | $8.18 | 3,500 |
| 2021-11-04 | $4.69 | $7.53 | 1,300 |
| 2021-11-03 | $4.81 | $7.73 | 2,400 |
| 2021-11-02 | $4.35 | $6.99 | 800 |
| 2021-11-01 | $4.69 | $7.53 | 6,500 |
| 2021-10-29 | $4.70 | $7.55 | 900 |
| 2021-10-28 | $4.22 | $6.78 | 10,900 |
| 2021-10-27 | $4.20 | $6.75 | 105,900 |
| 2021-10-26 | $4.00 | $6.43 | 21,900 |
| 2021-10-25 | $3.54 | $5.69 | 400 |
| 2021-10-22 | $3.59 | $5.77 | 800 |
| 2021-10-21 | $3.55 | $5.70 | 21,300 |
| 2021-10-20 | $3.25 | $5.22 | 202,000 |
| 2021-10-19 | $3.47 | $5.57 | 16,200 |
| 2021-10-18 | $3.20 | $5.14 | 6,300 |
| 2021-10-15 | $3.30 | $5.30 | 100 |
| 2021-10-14 | $3.25 | $5.22 | 440,700 |
| 2021-10-13 | $3.22 | $5.17 | 800 |
| 2021-10-12 | $3.39 | $5.45 | 0 |
| 2021-10-11 | $3.39 | $5.45 | 0 |
| 2021-10-08 | $3.39 | $5.45 | 5,700 |
| 2021-10-07 | $3.25 | $5.22 | 0 |
| 2021-10-06 | $3.25 | $5.22 | 500 |
| 2021-10-05 | $3.35 | $5.38 | 900 |
| 2021-10-04 | $3.35 | $5.38 | 700 |
| 2021-10-01 | $3.45 | $5.54 | 8,500 |
| 2021-09-30 | $3.36 | $5.40 | 900 |
| 2021-09-29 | $3.20 | $5.14 | 500 |
| 2021-09-28 | $3.20 | $5.14 | 500 |
| 2021-09-27 | $3.19 | $5.12 | 2,000 |
| 2021-09-24 | $3.31 | $5.32 | 0 |
| 2021-09-23 | $3.31 | $5.32 | 0 |
| 2021-09-22 | $3.31 | $5.32 | 0 |
| 2021-09-21 | $3.31 | $5.32 | 900 |
| 2021-09-20 | $3.35 | $5.38 | 4,100 |
| 2021-09-17 | $3.39 | $5.45 | 3,500 |
| 2021-09-16 | $3.40 | $5.46 | 7,000 |
| 2021-09-15 | $3.44 | $5.53 | 23,100 |
| 2021-09-14 | $3.12 | $5.01 | 8,900 |
| 2021-09-13 | $2.71 | $4.35 | 67,000 |
| 2021-09-10 | $2.55 | $4.10 | 5,100 |
| 2021-09-09 | $2.53 | $4.06 | 5,000 |
| 2021-09-08 | $2.68 | $4.31 | 900 |
| 2021-09-07 | $2.68 | $4.31 | 500 |
| 2021-09-03 | $2.68 | $4.31 | 600 |
| 2021-09-02 | $2.68 | $4.31 | 20,400 |
| 2021-09-01 | $2.55 | $4.10 | 9,300 |
| 2021-08-31 | $2.53 | $4.06 | 9,700 |
| 2021-08-30 | $2.58 | $4.14 | 13,400 |
| 2021-08-27 | $2.56 | $4.11 | 13,000 |
| 2021-08-26 | $2.66 | $4.27 | 10,900 |
| 2021-08-25 | $2.61 | $4.19 | 16,700 |
| 2021-08-24 | $2.50 | $4.02 | 93,100 |
| 2021-08-23 | $2.41 | $3.87 | 35,100 |
| 2021-08-20 | $2.37 | $3.81 | 7,500 |
| 2021-08-19 | $2.50 | $4.02 | 6,500 |
| 2021-08-18 | $2.48 | $3.98 | 365,500 |
| 2021-08-17 | $2.45 | $3.94 | 55,100 |
| 2021-08-16 | $2.60 | $4.18 | 800 |
| 2021-08-13 | $2.60 | $4.18 | 500 |
| 2021-08-12 | $2.64 | $4.24 | 2,000 |
| 2021-08-11 | $2.70 | $4.34 | 400 |
| 2021-08-10 | $2.77 | $4.45 | 100 |
| 2021-08-09 | $2.77 | $4.45 | 1,400 |
| 2021-08-06 | $2.77 | $4.45 | 400 |
| 2021-08-05 | $2.81 | $4.51 | 260,100 |
| 2021-08-04 | $2.81 | $4.51 | 5,300 |
| 2021-08-03 | $2.90 | $4.66 | 2,300 |
| 2021-08-02 | $2.81 | $4.51 | 2,900 |
| 2021-07-30 | $2.92 | $4.69 | 1,800 |
| 2021-07-29 | $2.86 | $4.59 | 2,100 |
| 2021-07-28 | $3.00 | $4.82 | 5,700 |
| 2021-07-27 | $2.90 | $4.66 | 19,700 |
| 2021-07-26 | $3.07 | $4.93 | 15,300 |
| 2021-07-23 | $3.05 | $4.90 | 11,000 |
| 2021-07-22 | $3.05 | $4.90 | 18,600 |
| 2021-07-21 | $2.90 | $4.66 | 12,500 |
| 2021-07-20 | $2.73 | $4.39 | 5,500 |
| 2021-07-19 | $2.75 | $4.42 | 15,700 |
| 2021-07-16 | $2.90 | $4.66 | 4,200 |
| 2021-07-15 | $2.99 | $4.80 | 11,500 |
| 2021-07-14 | $3.02 | $4.85 | 20,500 |
| 2021-07-13 | $3.03 | $4.87 | 2,300 |
| 2021-07-12 | $3.08 | $4.95 | 9,300 |
| 2021-07-09 | $3.15 | $5.06 | 1,400 |
| 2021-07-08 | $2.95 | $4.74 | 19,400 |
| 2021-07-07 | $3.20 | $5.14 | 11,700 |
| 2021-07-06 | $3.06 | $4.92 | 158,900 |
| 2021-07-02 | $3.18 | $5.11 | 7,600 |
| 2021-07-01 | $3.40 | $5.46 | 10,000 |
| 2021-06-30 | $3.30 | $5.30 | 25,800 |
| 2021-06-29 | $3.47 | $5.57 | 63,400 |
| 2021-06-28 | $3.20 | $5.14 | 78,500 |
| 2021-06-25 | $2.91 | $4.67 | 143,900 |
| 2021-06-24 | $3.73 | $5.99 | 58,200 |
| 2021-06-23 | $4.18 | $6.71 | 107,300 |
| 2021-06-22 | $10.75 | $17.27 | 1,500 |
| 2021-06-21 | $10.40 | $16.71 | 1,800 |
| 2021-06-18 | $10.69 | $17.17 | 300 |
| 2021-06-17 | $10.41 | $16.72 | 100 |
| 2021-06-16 | $10.75 | $17.27 | 0 |
| 2021-06-15 | $10.75 | $17.27 | 800 |
| 2021-06-14 | $10.75 | $17.27 | 3,900 |
| 2021-06-11 | $10.45 | $16.79 | 4,800 |
| 2021-06-10 | $10.57 | $16.98 | 5,800 |
| 2021-06-09 | $10.65 | $17.11 | 6,300 |
| 2021-06-08 | $10.65 | $17.11 | 43,800 |
| 2021-06-07 | $10.40 | $16.71 | 30,500 |
| 2021-06-04 | $10.30 | $16.55 | 15,400 |
| 2021-06-03 | $10.12 | $16.26 | 13,900 |
| 2021-06-02 | $10.15 | $16.31 | 7,700 |
| 2021-06-01 | $10.06 | $16.16 | 6,000 |
| 2021-05-28 | $9.71 | $15.60 | 3,500 |
| 2021-05-27 | $9.90 | $15.90 | 10,500 |
| 2021-05-26 | $9.70 | $15.58 | 3,300 |
| 2021-05-25 | $9.68 | $15.55 | 400 |
| 2021-05-24 | $9.70 | $15.58 | 1,000 |
| 2021-05-21 | $9.75 | $15.66 | 0 |
| 2021-05-20 | $9.75 | $15.66 | 1,500 |
| 2021-05-19 | $9.85 | $15.82 | 3,500 |
| 2021-05-18 | $9.90 | $15.90 | 1,300 |
| 2021-05-17 | $9.87 | $15.86 | 3,000 |
| 2021-05-14 | $9.75 | $15.66 | 600 |
| 2021-05-13 | $9.76 | $15.68 | 1,000 |
| 2021-05-12 | $9.85 | $15.82 | 2,100 |
| 2021-05-11 | $9.60 | $15.42 | 400 |
| 2021-05-10 | $9.90 | $15.90 | 100 |
| 2021-05-07 | $9.90 | $15.90 | 2,100 |
| 2021-05-06 | $9.60 | $15.42 | 0 |
| 2021-05-05 | $9.60 | $15.42 | 5,100 |
| 2021-05-04 | $9.60 | $15.42 | 3,200 |
| 2021-05-03 | $9.89 | $15.89 | 2,800 |
| 2021-04-30 | $10.10 | $16.22 | 3,900 |
| 2021-04-29 | $10.20 | $16.39 | 24,800 |
| 2021-04-28 | $10.25 | $16.47 | 10,900 |
| 2021-04-27 | $10.20 | $16.39 | 12,900 |
| 2021-04-26 | $10.20 | $16.39 | 1,200 |
| 2021-04-23 | $10.20 | $16.39 | 0 |
| 2021-04-22 | $10.20 | $16.39 | 700 |
| 2021-04-21 | $10.42 | $16.74 | 5,300 |
| 2021-04-20 | $10.25 | $16.47 | 2,500 |
| 2021-04-19 | $10.10 | $16.22 | 192,800 |
| 2021-04-16 | $10.40 | $16.71 | 7,800 |
| 2021-04-15 | $10.30 | $16.55 | 4,800 |
| 2021-04-14 | $10.45 | $16.79 | 3,100 |
| 2021-04-13 | $10.15 | $16.31 | 2,400 |
| 2021-04-12 | $10.15 | $16.31 | 4,700 |
| 2021-04-09 | $10.20 | $16.39 | 14,900 |
| 2021-04-08 | $10.35 | $16.63 | 5,600 |
| 2021-04-07 | $9.25 | $14.86 | 14,100 |
| 2021-04-06 | $8.70 | $13.98 | 42,100 |
| 2021-04-05 | $8.62 | $13.85 | 10,000 |
| 2021-04-01 | $8.35 | $13.41 | 14,300 |
| 2021-03-31 | $8.30 | $13.33 | 14,700 |
| 2021-03-30 | $8.60 | $13.82 | 15,000 |
| 2021-03-29 | $8.46 | $13.59 | 3,300 |
| 2021-03-26 | $8.43 | $13.54 | 12,700 |
| 2021-03-25 | $8.41 | $13.51 | 20,500 |
| 2021-03-24 | $8.44 | $13.56 | 4,200 |
| 2021-03-23 | $8.25 | $13.25 | 6,400 |
| 2021-03-22 | $8.20 | $13.17 | 3,100 |
| 2021-03-19 | $8.25 | $13.25 | 7,300 |
| 2021-03-18 | $8.25 | $13.25 | 3,000 |
| 2021-03-17 | $8.27 | $13.29 | 5,200 |
| 2021-03-16 | $8.30 | $13.33 | 2,800 |
| 2021-03-15 | $8.35 | $13.41 | 4,900 |
| 2021-03-12 | $8.18 | $13.14 | 4,500 |
| 2021-03-11 | $8.14 | $13.08 | 9,700 |
| 2021-03-10 | $8.15 | $13.09 | 14,200 |
| 2021-03-09 | $8.10 | $13.01 | 8,400 |
| 2021-03-08 | $7.94 | $12.75 | 34,200 |
| 2021-03-05 | $8.20 | $13.17 | 42,500 |
| 2021-03-04 | $8.09 | $13.00 | 29,500 |
| 2021-03-03 | $8.30 | $13.33 | 6,000 |
| 2021-03-02 | $8.33 | $13.38 | 12,900 |
| 2021-03-01 | $8.25 | $13.25 | 4,900 |
| 2021-02-26 | $8.46 | $13.59 | 14,300 |
| 2021-02-25 | $8.31 | $13.35 | 1,700 |
| 2021-02-24 | $8.45 | $13.57 | 400 |
| 2021-02-23 | $8.90 | $14.30 | 0 |
| 2021-02-22 | $8.90 | $14.30 | 5,000 |
| 2021-02-19 | $8.60 | $13.82 | 6,100 |
| 2021-02-18 | $8.90 | $14.30 | 18,300 |
| 2021-02-17 | $8.97 | $14.41 | 600 |
| 2021-02-16 | $9.05 | $14.54 | 8,900 |
| 2021-02-12 | $8.60 | $13.82 | 200 |
| 2021-02-11 | $8.50 | $13.65 | 4,900 |
| 2021-02-10 | $8.15 | $13.09 | 15,800 |
| 2021-02-09 | $8.10 | $13.01 | 6,100 |
| 2021-02-08 | $8.25 | $13.25 | 1,000 |
| 2021-02-05 | $8.24 | $13.24 | 20,100 |
| 2021-02-04 | $8.38 | $13.46 | 14,800 |
| 2021-02-03 | $8.44 | $13.56 | 5,800 |
| 2021-02-02 | $8.41 | $13.51 | 10,000 |
| 2021-02-01 | $8.50 | $13.65 | 13,700 |
| 2021-01-29 | $8.54 | $13.72 | 2,700 |
| 2021-01-28 | $8.39 | $13.48 | 11,700 |
| 2021-01-27 | $8.75 | $14.06 | 9,100 |
| 2021-01-26 | $8.60 | $13.82 | 3,000 |
| 2021-01-25 | $8.35 | $13.41 | 5,100 |
| 2021-01-22 | $8.65 | $13.90 | 5,600 |
| 2021-01-21 | $8.70 | $13.98 | 20,700 |
| 2021-01-20 | $9.15 | $14.70 | 9,100 |
| 2021-01-19 | $8.50 | $13.65 | 42,100 |
| 2021-01-15 | $8.50 | $13.65 | 53,600 |
| 2021-01-14 | $9.95 | $15.98 | 24,200 |
| 2021-01-13 | $9.90 | $15.90 | 16,200 |
| 2021-01-12 | $10.60 | $17.03 | 7,600 |
| 2021-01-11 | $10.87 | $17.46 | 20,400 |
| 2021-01-08 | $10.90 | $17.51 | 2,900 |
| 2021-01-07 | $10.75 | $17.27 | 13,900 |
| 2021-01-06 | $12.22 | $19.63 | 9,400 |
| 2021-01-05 | $13.30 | $21.37 | 5,000 |
| 2021-01-04 | $14.10 | $22.65 | 6,600 |