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
- 2001-04-24 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 | $4.38 | $7.43 | 7,900 |
| 2021-12-30 | $4.25 | $7.21 | 2,700 |
| 2021-12-29 | $4.35 | $7.37 | 200 |
| 2021-12-28 | $4.37 | $7.41 | 1,900 |
| 2021-12-27 | $4.35 | $7.37 | 500 |
| 2021-12-23 | $4.50 | $7.63 | 5,200 |
| 2021-12-22 | $4.32 | $7.32 | 2,400 |
| 2021-12-21 | $4.43 | $7.51 | 1,200 |
| 2021-12-20 | $4.19 | $7.10 | 6,600 |
| 2021-12-17 | $4.45 | $7.54 | 15,000 |
| 2021-12-16 | $4.55 | $7.71 | 1,400 |
| 2021-12-15 | $4.75 | $8.05 | 2,200 |
| 2021-12-14 | $4.98 | $8.44 | 9,900 |
| 2021-12-13 | $5.45 | $9.24 | 0 |
| 2021-12-10 | $5.45 | $9.24 | 11,900 |
| 2021-12-09 | $5.38 | $9.12 | 7,600 |
| 2021-12-08 | $5.25 | $8.90 | 1,700 |
| 2021-12-07 | $5.00 | $8.48 | 100 |
| 2021-12-06 | $5.18 | $8.78 | 8,000 |
| 2021-12-03 | $4.75 | $8.05 | 6,200 |
| 2021-12-02 | $5.36 | $9.09 | 2,700 |
| 2021-12-01 | $5.67 | $9.61 | 17,800 |
| 2021-11-30 | $4.74 | $8.04 | 16,600 |
| 2021-11-29 | $4.50 | $7.63 | 0 |
| 2021-11-26 | $4.50 | $7.63 | 1,000 |
| 2021-11-24 | $4.49 | $7.61 | 800 |
| 2021-11-23 | $4.49 | $7.61 | 400 |
| 2021-11-22 | $4.50 | $7.63 | 1,600 |
| 2021-11-19 | $4.50 | $7.63 | 400 |
| 2021-11-18 | $4.51 | $7.65 | 1,100 |
| 2021-11-17 | $4.45 | $7.54 | 200 |
| 2021-11-16 | $4.50 | $7.63 | 8,100 |
| 2021-11-15 | $4.59 | $7.78 | 1,600 |
| 2021-11-12 | $4.58 | $7.76 | 2,500 |
| 2021-11-11 | $4.40 | $7.46 | 1,900 |
| 2021-11-10 | $4.50 | $7.63 | 2,000 |
| 2021-11-09 | $4.55 | $7.71 | 5,100 |
| 2021-11-08 | $4.55 | $7.71 | 7,200 |
| 2021-11-05 | $4.70 | $7.97 | 2,700 |
| 2021-11-04 | $4.75 | $8.05 | 1,500 |
| 2021-11-03 | $4.50 | $7.63 | 4,200 |
| 2021-11-02 | $4.62 | $7.83 | 3,300 |
| 2021-11-01 | $4.77 | $8.09 | 900 |
| 2021-10-29 | $4.30 | $7.29 | 13,300 |
| 2021-10-28 | $4.30 | $7.29 | 10,500 |
| 2021-10-27 | $4.20 | $7.12 | 15,700 |
| 2021-10-26 | $4.10 | $6.95 | 18,500 |
| 2021-10-25 | $3.65 | $6.19 | 2,300 |
| 2021-10-22 | $3.74 | $6.34 | 5,100 |
| 2021-10-21 | $3.65 | $6.19 | 1,800 |
| 2021-10-20 | $3.41 | $5.78 | 2,100 |
| 2021-10-19 | $3.63 | $6.15 | 17,200 |
| 2021-10-18 | $3.40 | $5.76 | 5,400 |
| 2021-10-15 | $3.30 | $5.59 | 3,700 |
| 2021-10-14 | $3.25 | $5.51 | 300 |
| 2021-10-13 | $3.35 | $5.68 | 14,700 |
| 2021-10-12 | $3.33 | $5.65 | 1,000 |
| 2021-10-11 | $3.30 | $5.59 | 2,400 |
| 2021-10-08 | $3.25 | $5.51 | 300 |
| 2021-10-07 | $3.30 | $5.59 | 400 |
| 2021-10-06 | $3.45 | $5.85 | 0 |
| 2021-10-05 | $3.45 | $5.85 | 3,100 |
| 2021-10-04 | $3.45 | $5.85 | 9,800 |
| 2021-10-01 | $3.60 | $6.10 | 1,500 |
| 2021-09-30 | $3.45 | $5.85 | 9,600 |
| 2021-09-29 | $3.47 | $5.88 | 400 |
| 2021-09-28 | $3.54 | $6.00 | 0 |
| 2021-09-27 | $3.54 | $6.00 | 14,200 |
| 2021-09-24 | $3.25 | $5.51 | 4,800 |
| 2021-09-23 | $3.34 | $5.66 | 1,600 |
| 2021-09-22 | $3.36 | $5.70 | 2,400 |
| 2021-09-21 | $3.25 | $5.51 | 15,500 |
| 2021-09-20 | $3.20 | $5.43 | 1,000 |
| 2021-09-17 | $3.50 | $5.93 | 1,900 |
| 2021-09-16 | $3.65 | $6.19 | 13,200 |
| 2021-09-15 | $3.70 | $6.27 | 9,200 |
| 2021-09-14 | $3.50 | $5.93 | 24,400 |
| 2021-09-13 | $3.01 | $5.10 | 17,900 |
| 2021-09-10 | $2.90 | $4.92 | 200 |
| 2021-09-09 | $2.86 | $4.85 | 2,000 |
| 2021-09-08 | $2.90 | $4.92 | 0 |
| 2021-09-07 | $2.90 | $4.92 | 0 |
| 2021-09-03 | $2.90 | $4.92 | 100 |
| 2021-09-02 | $2.90 | $4.92 | 200 |
| 2021-09-01 | $2.90 | $4.92 | 9,300 |
| 2021-08-31 | $2.71 | $4.59 | 1,100 |
| 2021-08-30 | $2.73 | $4.63 | 400 |
| 2021-08-27 | $2.71 | $4.59 | 500 |
| 2021-08-26 | $2.90 | $4.92 | 500 |
| 2021-08-25 | $2.90 | $4.92 | 1,500 |
| 2021-08-24 | $2.90 | $4.92 | 6,700 |
| 2021-08-23 | $2.86 | $4.85 | 14,800 |
| 2021-08-20 | $2.95 | $5.00 | 7,000 |
| 2021-08-19 | $2.95 | $5.00 | 0 |
| 2021-08-18 | $2.95 | $5.00 | 4,100 |
| 2021-08-17 | $2.85 | $4.83 | 9,000 |
| 2021-08-16 | $2.93 | $4.97 | 2,600 |
| 2021-08-13 | $2.90 | $4.92 | 300 |
| 2021-08-12 | $3.00 | $5.09 | 1,000 |
| 2021-08-11 | $3.06 | $5.19 | 5,000 |
| 2021-08-10 | $3.10 | $5.26 | 0 |
| 2021-08-09 | $3.10 | $5.26 | 0 |
| 2021-08-06 | $3.10 | $5.26 | 2,400 |
| 2021-08-05 | $2.90 | $4.92 | 400 |
| 2021-08-04 | $3.07 | $5.20 | 2,000 |
| 2021-08-03 | $3.28 | $5.56 | 2,300 |
| 2021-08-02 | $3.34 | $5.66 | 0 |
| 2021-07-30 | $3.34 | $5.66 | 500 |
| 2021-07-29 | $3.49 | $5.92 | 8,400 |
| 2021-07-28 | $3.18 | $5.39 | 2,800 |
| 2021-07-27 | $3.10 | $5.26 | 3,600 |
| 2021-07-26 | $3.01 | $5.10 | 32,700 |
| 2021-07-23 | $3.26 | $5.53 | 3,900 |
| 2021-07-22 | $3.10 | $5.26 | 26,100 |
| 2021-07-21 | $3.15 | $5.34 | 1,200 |
| 2021-07-20 | $3.20 | $5.43 | 3,000 |
| 2021-07-19 | $3.00 | $5.09 | 3,400 |
| 2021-07-16 | $3.15 | $5.34 | 1,400 |
| 2021-07-15 | $3.20 | $5.43 | 100 |
| 2021-07-14 | $3.21 | $5.44 | 4,500 |
| 2021-07-13 | $3.34 | $5.66 | 3,800 |
| 2021-07-12 | $3.35 | $5.68 | 2,200 |
| 2021-07-09 | $3.25 | $5.51 | 11,900 |
| 2021-07-08 | $3.37 | $5.71 | 6,600 |
| 2021-07-07 | $3.53 | $5.98 | 6,700 |
| 2021-07-06 | $3.60 | $6.10 | 6,500 |
| 2021-07-02 | $3.75 | $6.36 | 9,300 |
| 2021-07-01 | $3.75 | $6.36 | 27,500 |
| 2021-06-30 | $3.80 | $6.44 | 55,700 |
| 2021-06-29 | $3.97 | $6.73 | 41,200 |
| 2021-06-28 | $3.45 | $5.85 | 113,200 |
| 2021-06-25 | $3.10 | $5.26 | 124,600 |
| 2021-06-24 | $3.75 | $6.36 | 170,900 |
| 2021-06-23 | $4.20 | $7.12 | 65,600 |
| 2021-06-22 | $10.85 | $18.39 | 3,000 |
| 2021-06-21 | $10.74 | $18.21 | 0 |
| 2021-06-18 | $10.74 | $18.21 | 700 |
| 2021-06-17 | $10.75 | $18.22 | 300 |
| 2021-06-16 | $10.65 | $18.06 | 1,400 |
| 2021-06-15 | $10.63 | $18.02 | 2,700 |
| 2021-06-14 | $10.68 | $18.11 | 3,400 |
| 2021-06-11 | $10.70 | $18.14 | 4,100 |
| 2021-06-10 | $10.50 | $17.80 | 800 |
| 2021-06-09 | $10.73 | $18.19 | 10,700 |
| 2021-06-08 | $10.60 | $17.97 | 2,900 |
| 2021-06-07 | $10.50 | $17.80 | 3,100 |
| 2021-06-04 | $10.55 | $17.89 | 2,300 |
| 2021-06-03 | $10.50 | $17.80 | 400 |
| 2021-06-02 | $10.49 | $17.78 | 1,200 |
| 2021-06-01 | $10.42 | $17.67 | 16,800 |
| 2021-05-28 | $10.20 | $17.29 | 600 |
| 2021-05-27 | $10.10 | $17.12 | 3,600 |
| 2021-05-26 | $10.08 | $17.09 | 0 |
| 2021-05-25 | $10.08 | $17.09 | 7,400 |
| 2021-05-24 | $10.00 | $16.95 | 400 |
| 2021-05-21 | $10.00 | $16.95 | 700 |
| 2021-05-20 | $9.70 | $16.44 | 400 |
| 2021-05-19 | $9.90 | $16.78 | 2,200 |
| 2021-05-18 | $9.84 | $16.68 | 1,700 |
| 2021-05-17 | $10.00 | $16.95 | 2,100 |
| 2021-05-14 | $9.90 | $16.78 | 0 |
| 2021-05-13 | $9.90 | $16.78 | 0 |
| 2021-05-12 | $9.90 | $16.78 | 2,600 |
| 2021-05-11 | $9.90 | $16.78 | 6,300 |
| 2021-05-10 | $10.10 | $17.12 | 9,800 |
| 2021-05-07 | $9.70 | $16.44 | 0 |
| 2021-05-06 | $9.70 | $16.44 | 3,500 |
| 2021-05-05 | $9.75 | $16.53 | 4,400 |
| 2021-05-04 | $9.80 | $16.61 | 1,800 |
| 2021-05-03 | $9.85 | $16.70 | 4,900 |
| 2021-04-30 | $10.39 | $17.61 | 900 |
| 2021-04-29 | $10.22 | $17.33 | 800 |
| 2021-04-28 | $10.49 | $17.78 | 600 |
| 2021-04-27 | $10.50 | $17.80 | 0 |
| 2021-04-26 | $10.50 | $17.80 | 1,400 |
| 2021-04-23 | $10.28 | $17.43 | 500 |
| 2021-04-22 | $10.35 | $17.55 | 1,300 |
| 2021-04-21 | $10.45 | $17.72 | 4,300 |
| 2021-04-20 | $10.25 | $17.38 | 1,500 |
| 2021-04-19 | $10.25 | $17.38 | 5,800 |
| 2021-04-16 | $10.55 | $17.89 | 8,200 |
| 2021-04-15 | $10.30 | $17.46 | 1,000 |
| 2021-04-14 | $10.49 | $17.78 | 4,500 |
| 2021-04-13 | $10.22 | $17.33 | 6,100 |
| 2021-04-12 | $10.05 | $17.04 | 6,000 |
| 2021-04-09 | $10.16 | $17.22 | 4,200 |
| 2021-04-08 | $10.40 | $17.63 | 9,900 |
| 2021-04-07 | $9.25 | $15.68 | 8,500 |
| 2021-04-06 | $8.90 | $15.09 | 10,000 |
| 2021-04-05 | $8.80 | $14.92 | 6,700 |
| 2021-04-01 | $8.80 | $14.92 | 6,900 |
| 2021-03-31 | $8.85 | $15.00 | 6,700 |
| 2021-03-30 | $8.58 | $14.55 | 1,200 |
| 2021-03-29 | $8.50 | $14.41 | 9,900 |
| 2021-03-26 | $8.66 | $14.68 | 4,000 |
| 2021-03-25 | $8.65 | $14.66 | 400 |
| 2021-03-24 | $8.55 | $14.50 | 1,400 |
| 2021-03-23 | $8.52 | $14.44 | 18,500 |
| 2021-03-22 | $8.55 | $14.50 | 28,400 |
| 2021-03-19 | $8.40 | $14.24 | 3,800 |
| 2021-03-18 | $8.24 | $13.97 | 900 |
| 2021-03-17 | $8.34 | $14.14 | 28,400 |
| 2021-03-16 | $8.31 | $14.09 | 8,100 |
| 2021-03-15 | $8.35 | $14.16 | 2,200 |
| 2021-03-12 | $8.50 | $14.41 | 1,800 |
| 2021-03-11 | $8.68 | $14.72 | 200 |
| 2021-03-10 | $8.52 | $14.44 | 4,800 |
| 2021-03-09 | $8.33 | $14.12 | 0 |
| 2021-03-08 | $8.33 | $14.12 | 1,500 |
| 2021-03-05 | $8.35 | $14.16 | 300 |
| 2021-03-04 | $8.30 | $14.07 | 4,800 |
| 2021-03-03 | $8.38 | $14.21 | 4,400 |
| 2021-03-02 | $8.50 | $14.41 | 4,300 |
| 2021-03-01 | $8.75 | $14.83 | 3,300 |
| 2021-02-26 | $8.51 | $14.43 | 300 |
| 2021-02-25 | $8.55 | $14.50 | 5,800 |
| 2021-02-24 | $8.75 | $14.83 | 2,800 |
| 2021-02-23 | $8.75 | $14.83 | 2,000 |
| 2021-02-22 | $8.78 | $14.88 | 7,400 |
| 2021-02-19 | $8.60 | $14.58 | 14,600 |
| 2021-02-18 | $9.20 | $15.60 | 6,300 |
| 2021-02-17 | $9.05 | $15.34 | 1,900 |
| 2021-02-16 | $9.20 | $15.60 | 12,200 |
| 2021-02-12 | $8.94 | $15.16 | 24,800 |
| 2021-02-11 | $8.15 | $13.82 | 1,200 |
| 2021-02-10 | $8.20 | $13.90 | 12,300 |
| 2021-02-09 | $8.10 | $13.73 | 14,800 |
| 2021-02-08 | $8.35 | $14.16 | 27,500 |
| 2021-02-05 | $8.45 | $14.33 | 14,400 |
| 2021-02-04 | $8.55 | $14.50 | 5,400 |
| 2021-02-03 | $8.60 | $14.58 | 6,200 |
| 2021-02-02 | $8.69 | $14.73 | 10,600 |
| 2021-02-01 | $8.70 | $14.75 | 2,600 |
| 2021-01-29 | $8.75 | $14.83 | 6,200 |
| 2021-01-28 | $8.68 | $14.72 | 2,300 |
| 2021-01-27 | $9.10 | $15.43 | 2,200 |
| 2021-01-26 | $9.00 | $15.26 | 11,900 |
| 2021-01-25 | $8.90 | $15.09 | 5,500 |
| 2021-01-22 | $9.25 | $15.68 | 8,300 |
| 2021-01-21 | $9.20 | $15.60 | 11,200 |
| 2021-01-20 | $9.50 | $16.11 | 10,300 |
| 2021-01-19 | $9.05 | $15.34 | 32,600 |
| 2021-01-15 | $8.78 | $14.88 | 53,400 |
| 2021-01-14 | $10.30 | $17.46 | 11,800 |
| 2021-01-13 | $10.21 | $17.31 | 21,400 |
| 2021-01-12 | $11.00 | $18.65 | 11,100 |
| 2021-01-11 | $11.15 | $18.90 | 5,900 |
| 2021-01-08 | $10.90 | $18.48 | 55,100 |
| 2021-01-07 | $10.92 | $18.51 | 25,500 |
| 2021-01-06 | $12.25 | $20.77 | 12,500 |
| 2021-01-05 | $13.45 | $22.80 | 16,100 |
| 2021-01-04 | $14.00 | $23.73 | 29,900 |