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
- 2003-05-02 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 | $4.75 | $7.96 | 0 |
| 2021-12-30 | $4.75 | $7.96 | 1,600 |
| 2021-12-29 | $4.79 | $8.03 | 0 |
| 2021-12-28 | $4.79 | $8.03 | 200 |
| 2021-12-27 | $4.81 | $8.06 | 0 |
| 2021-12-23 | $4.81 | $8.06 | 3,000 |
| 2021-12-22 | $4.40 | $7.37 | 4,400 |
| 2021-12-21 | $4.35 | $7.29 | 4,900 |
| 2021-12-20 | $4.20 | $7.04 | 1,900 |
| 2021-12-17 | $4.75 | $7.96 | 4,600 |
| 2021-12-16 | $4.48 | $7.51 | 37,100 |
| 2021-12-15 | $4.94 | $8.28 | 2,400 |
| 2021-12-14 | $5.00 | $8.38 | 1,900 |
| 2021-12-13 | $5.61 | $9.40 | 4,100 |
| 2021-12-10 | $5.60 | $9.39 | 1,000 |
| 2021-12-09 | $5.40 | $9.05 | 4,200 |
| 2021-12-08 | $5.40 | $9.05 | 1,800 |
| 2021-12-07 | $5.11 | $8.56 | 1,000 |
| 2021-12-06 | $5.20 | $8.71 | 1,300 |
| 2021-12-03 | $5.40 | $9.05 | 22,900 |
| 2021-12-02 | $5.40 | $9.05 | 4,400 |
| 2021-12-01 | $5.50 | $9.22 | 3,800 |
| 2021-11-30 | $5.00 | $8.38 | 1,400 |
| 2021-11-29 | $4.60 | $7.71 | 400 |
| 2021-11-26 | $4.74 | $7.94 | 300 |
| 2021-11-24 | $4.60 | $7.71 | 400 |
| 2021-11-23 | $4.60 | $7.71 | 1,200 |
| 2021-11-22 | $4.60 | $7.71 | 1,200 |
| 2021-11-19 | $4.65 | $7.79 | 200 |
| 2021-11-18 | $4.60 | $7.71 | 8,400 |
| 2021-11-17 | $4.50 | $7.54 | 600 |
| 2021-11-16 | $4.60 | $7.71 | 4,400 |
| 2021-11-15 | $4.61 | $7.73 | 14,800 |
| 2021-11-12 | $4.60 | $7.71 | 0 |
| 2021-11-11 | $4.60 | $7.71 | 700 |
| 2021-11-10 | $4.61 | $7.73 | 3,900 |
| 2021-11-09 | $4.60 | $7.71 | 10,200 |
| 2021-11-08 | $4.59 | $7.69 | 1,200 |
| 2021-11-05 | $4.60 | $7.71 | 3,700 |
| 2021-11-04 | $4.56 | $7.64 | 42,200 |
| 2021-11-03 | $4.72 | $7.91 | 9,000 |
| 2021-11-02 | $4.50 | $7.54 | 700 |
| 2021-11-01 | $4.50 | $7.54 | 2,400 |
| 2021-10-29 | $4.30 | $7.21 | 12,500 |
| 2021-10-28 | $4.49 | $7.52 | 100 |
| 2021-10-27 | $4.34 | $7.27 | 12,700 |
| 2021-10-26 | $3.95 | $6.62 | 11,200 |
| 2021-10-25 | $3.47 | $5.82 | 4,900 |
| 2021-10-22 | $3.60 | $6.03 | 0 |
| 2021-10-21 | $3.60 | $6.03 | 19,000 |
| 2021-10-20 | $3.45 | $5.78 | 400 |
| 2021-10-19 | $3.45 | $5.78 | 7,000 |
| 2021-10-18 | $3.31 | $5.55 | 4,400 |
| 2021-10-15 | $3.15 | $5.28 | 0 |
| 2021-10-14 | $3.15 | $5.28 | 400 |
| 2021-10-13 | $3.25 | $5.45 | 4,700 |
| 2021-10-12 | $3.00 | $5.03 | 0 |
| 2021-10-11 | $3.00 | $5.03 | 5,100 |
| 2021-10-08 | $3.20 | $5.36 | 4,500 |
| 2021-10-07 | $3.30 | $5.53 | 5,900 |
| 2021-10-06 | $3.20 | $5.36 | 3,100 |
| 2021-10-05 | $3.30 | $5.53 | 1,500 |
| 2021-10-04 | $3.40 | $5.70 | 1,300 |
| 2021-10-01 | $3.46 | $5.80 | 4,600 |
| 2021-09-30 | $3.35 | $5.61 | 12,000 |
| 2021-09-29 | $3.35 | $5.61 | 500 |
| 2021-09-28 | $3.35 | $5.61 | 200 |
| 2021-09-27 | $3.35 | $5.61 | 1,500 |
| 2021-09-24 | $3.35 | $5.61 | 5,900 |
| 2021-09-23 | $3.30 | $5.53 | 900 |
| 2021-09-22 | $3.43 | $5.75 | 0 |
| 2021-09-21 | $3.43 | $5.75 | 4,500 |
| 2021-09-20 | $3.25 | $5.45 | 400 |
| 2021-09-17 | $3.35 | $5.61 | 400 |
| 2021-09-16 | $3.53 | $5.92 | 100 |
| 2021-09-15 | $3.37 | $5.65 | 4,300 |
| 2021-09-14 | $3.33 | $5.58 | 8,300 |
| 2021-09-13 | $2.90 | $4.86 | 7,000 |
| 2021-09-10 | $2.70 | $4.53 | 1,700 |
| 2021-09-09 | $2.65 | $4.44 | 0 |
| 2021-09-08 | $2.65 | $4.44 | 0 |
| 2021-09-07 | $2.65 | $4.44 | 0 |
| 2021-09-03 | $2.65 | $4.44 | 0 |
| 2021-09-02 | $2.65 | $4.44 | 500 |
| 2021-09-01 | $2.69 | $4.51 | 6,000 |
| 2021-08-31 | $2.75 | $4.61 | 0 |
| 2021-08-30 | $2.75 | $4.61 | 0 |
| 2021-08-27 | $2.75 | $4.61 | 2,700 |
| 2021-08-26 | $2.55 | $4.27 | 0 |
| 2021-08-25 | $2.55 | $4.27 | 0 |
| 2021-08-24 | $2.55 | $4.27 | 300 |
| 2021-08-23 | $2.35 | $3.94 | 700 |
| 2021-08-20 | $2.45 | $4.11 | 0 |
| 2021-08-19 | $2.45 | $4.11 | 5,500 |
| 2021-08-18 | $2.69 | $4.51 | 0 |
| 2021-08-17 | $2.69 | $4.51 | 16,300 |
| 2021-08-16 | $2.70 | $4.53 | 2,000 |
| 2021-08-13 | $2.74 | $4.59 | 0 |
| 2021-08-12 | $2.74 | $4.59 | 300 |
| 2021-08-11 | $2.80 | $4.69 | 0 |
| 2021-08-10 | $2.80 | $4.69 | 0 |
| 2021-08-09 | $2.80 | $4.69 | 600 |
| 2021-08-06 | $2.80 | $4.69 | 1,400 |
| 2021-08-05 | $2.80 | $4.69 | 0 |
| 2021-08-04 | $2.80 | $4.69 | 200 |
| 2021-08-03 | $2.98 | $4.99 | 100 |
| 2021-08-02 | $2.80 | $4.69 | 1,100 |
| 2021-07-30 | $2.80 | $4.69 | 5,700 |
| 2021-07-29 | $2.86 | $4.79 | 0 |
| 2021-07-28 | $2.86 | $4.79 | 1,500 |
| 2021-07-27 | $3.01 | $5.04 | 0 |
| 2021-07-26 | $3.01 | $5.04 | 2,100 |
| 2021-07-23 | $3.19 | $5.35 | 300 |
| 2021-07-22 | $3.12 | $5.23 | 300 |
| 2021-07-21 | $3.09 | $5.18 | 0 |
| 2021-07-20 | $3.09 | $5.18 | 9,000 |
| 2021-07-19 | $2.85 | $4.78 | 500 |
| 2021-07-16 | $3.00 | $5.03 | 5,900 |
| 2021-07-15 | $3.12 | $5.23 | 2,500 |
| 2021-07-14 | $3.18 | $5.33 | 0 |
| 2021-07-13 | $3.18 | $5.33 | 4,600 |
| 2021-07-12 | $3.13 | $5.25 | 52,000 |
| 2021-07-09 | $3.15 | $5.28 | 1,400 |
| 2021-07-08 | $3.17 | $5.31 | 3,700 |
| 2021-07-07 | $3.34 | $5.60 | 17,500 |
| 2021-07-06 | $3.46 | $5.80 | 900 |
| 2021-07-02 | $3.27 | $5.48 | 9,600 |
| 2021-07-01 | $3.40 | $5.70 | 206,400 |
| 2021-06-30 | $3.51 | $5.88 | 46,600 |
| 2021-06-29 | $3.55 | $5.95 | 51,000 |
| 2021-06-28 | $3.21 | $5.38 | 86,100 |
| 2021-06-25 | $3.00 | $5.03 | 171,800 |
| 2021-06-24 | $3.65 | $6.12 | 29,300 |
| 2021-06-23 | $4.15 | $6.96 | 87,300 |
| 2021-06-22 | $10.80 | $18.10 | 0 |
| 2021-06-21 | $10.80 | $18.10 | 0 |
| 2021-06-18 | $10.80 | $18.10 | 1,000 |
| 2021-06-17 | $10.70 | $17.93 | 400 |
| 2021-06-16 | $10.61 | $17.78 | 100 |
| 2021-06-15 | $10.78 | $18.07 | 700 |
| 2021-06-14 | $10.51 | $17.61 | 1,600 |
| 2021-06-11 | $10.50 | $17.60 | 500 |
| 2021-06-10 | $10.21 | $17.11 | 28,200 |
| 2021-06-09 | $10.64 | $17.83 | 19,300 |
| 2021-06-08 | $10.52 | $17.63 | 2,800 |
| 2021-06-07 | $10.45 | $17.51 | 5,100 |
| 2021-06-04 | $10.48 | $17.56 | 3,100 |
| 2021-06-03 | $10.17 | $17.04 | 4,000 |
| 2021-06-02 | $10.10 | $16.93 | 1,100 |
| 2021-06-01 | $10.00 | $16.76 | 3,700 |
| 2021-05-28 | $9.90 | $16.59 | 200 |
| 2021-05-27 | $9.90 | $16.59 | 900 |
| 2021-05-26 | $9.81 | $16.44 | 11,700 |
| 2021-05-25 | $9.80 | $16.42 | 5,000 |
| 2021-05-24 | $9.70 | $16.26 | 4,500 |
| 2021-05-21 | $9.81 | $16.44 | 300 |
| 2021-05-20 | $9.61 | $16.11 | 2,800 |
| 2021-05-19 | $9.82 | $16.46 | 7,700 |
| 2021-05-18 | $9.60 | $16.09 | 1,400 |
| 2021-05-17 | $9.70 | $16.26 | 5,700 |
| 2021-05-14 | $9.71 | $16.27 | 3,000 |
| 2021-05-13 | $9.70 | $16.26 | 10,600 |
| 2021-05-12 | $9.62 | $16.12 | 0 |
| 2021-05-11 | $9.62 | $16.12 | 4,000 |
| 2021-05-10 | $9.93 | $16.64 | 300 |
| 2021-05-07 | $9.92 | $16.63 | 2,600 |
| 2021-05-06 | $9.81 | $16.44 | 100 |
| 2021-05-05 | $9.70 | $16.26 | 2,600 |
| 2021-05-04 | $9.72 | $16.29 | 9,800 |
| 2021-05-03 | $10.00 | $16.76 | 1,200 |
| 2021-04-30 | $10.15 | $17.01 | 1,600 |
| 2021-04-29 | $10.20 | $17.09 | 0 |
| 2021-04-28 | $10.20 | $17.09 | 700 |
| 2021-04-27 | $10.35 | $17.35 | 0 |
| 2021-04-26 | $10.35 | $17.35 | 500 |
| 2021-04-23 | $10.17 | $17.04 | 1,500 |
| 2021-04-22 | $10.47 | $17.55 | 0 |
| 2021-04-21 | $10.47 | $17.55 | 1,800 |
| 2021-04-20 | $10.35 | $17.35 | 3,400 |
| 2021-04-19 | $10.30 | $17.26 | 6,000 |
| 2021-04-16 | $10.40 | $17.43 | 400 |
| 2021-04-15 | $10.23 | $17.14 | 100 |
| 2021-04-14 | $10.50 | $17.60 | 1,800 |
| 2021-04-13 | $10.33 | $17.31 | 1,500 |
| 2021-04-12 | $10.33 | $17.31 | 1,800 |
| 2021-04-09 | $10.33 | $17.31 | 900 |
| 2021-04-08 | $10.13 | $16.98 | 4,200 |
| 2021-04-07 | $9.13 | $15.30 | 18,200 |
| 2021-04-06 | $8.68 | $14.55 | 12,200 |
| 2021-04-05 | $8.45 | $14.16 | 2,900 |
| 2021-04-01 | $8.51 | $14.26 | 7,800 |
| 2021-03-31 | $8.50 | $14.25 | 2,700 |
| 2021-03-30 | $8.63 | $14.46 | 10,900 |
| 2021-03-29 | $8.51 | $14.26 | 200 |
| 2021-03-26 | $8.50 | $14.25 | 10,400 |
| 2021-03-25 | $8.61 | $14.43 | 20,100 |
| 2021-03-24 | $8.62 | $14.45 | 3,000 |
| 2021-03-23 | $8.55 | $14.33 | 5,500 |
| 2021-03-22 | $8.40 | $14.08 | 3,500 |
| 2021-03-19 | $8.36 | $14.01 | 4,600 |
| 2021-03-18 | $8.31 | $13.93 | 2,200 |
| 2021-03-17 | $8.30 | $13.91 | 7,600 |
| 2021-03-16 | $8.36 | $14.01 | 0 |
| 2021-03-15 | $8.36 | $14.01 | 8,300 |
| 2021-03-12 | $8.31 | $13.93 | 4,700 |
| 2021-03-11 | $8.22 | $13.78 | 15,800 |
| 2021-03-10 | $8.36 | $14.01 | 100 |
| 2021-03-09 | $8.50 | $14.25 | 0 |
| 2021-03-08 | $8.50 | $14.25 | 0 |
| 2021-03-05 | $8.50 | $14.25 | 3,200 |
| 2021-03-04 | $8.36 | $14.01 | 1,500 |
| 2021-03-03 | $8.41 | $14.09 | 0 |
| 2021-03-02 | $8.41 | $14.09 | 100 |
| 2021-03-01 | $8.40 | $14.08 | 200 |
| 2021-02-26 | $8.74 | $14.65 | 100 |
| 2021-02-25 | $8.40 | $14.08 | 1,500 |
| 2021-02-24 | $8.82 | $14.78 | 0 |
| 2021-02-23 | $8.82 | $14.78 | 1,600 |
| 2021-02-22 | $8.80 | $14.75 | 3,300 |
| 2021-02-19 | $8.67 | $14.53 | 1,000 |
| 2021-02-18 | $9.03 | $15.13 | 400 |
| 2021-02-17 | $9.00 | $15.08 | 1,700 |
| 2021-02-16 | $9.20 | $15.42 | 4,100 |
| 2021-02-12 | $8.65 | $14.50 | 7,600 |
| 2021-02-11 | $8.51 | $14.26 | 4,100 |
| 2021-02-10 | $8.45 | $14.16 | 1,400 |
| 2021-02-09 | $8.21 | $13.76 | 16,300 |
| 2021-02-08 | $8.36 | $14.01 | 3,000 |
| 2021-02-05 | $8.40 | $14.08 | 5,400 |
| 2021-02-04 | $8.60 | $14.41 | 1,900 |
| 2021-02-03 | $8.65 | $14.50 | 3,100 |
| 2021-02-02 | $8.50 | $14.25 | 1,400 |
| 2021-02-01 | $8.57 | $14.36 | 2,700 |
| 2021-01-29 | $8.63 | $14.46 | 6,300 |
| 2021-01-28 | $8.70 | $14.58 | 7,800 |
| 2021-01-27 | $8.80 | $14.75 | 1,200 |
| 2021-01-26 | $8.90 | $14.92 | 2,900 |
| 2021-01-25 | $8.70 | $14.58 | 3,300 |
| 2021-01-22 | $9.00 | $15.08 | 2,000 |
| 2021-01-21 | $9.35 | $15.67 | 3,200 |
| 2021-01-20 | $9.20 | $15.42 | 2,500 |
| 2021-01-19 | $9.20 | $15.42 | 14,300 |
| 2021-01-15 | $8.90 | $14.92 | 45,500 |
| 2021-01-14 | $10.35 | $17.35 | 27,600 |
| 2021-01-13 | $9.95 | $16.68 | 8,100 |
| 2021-01-12 | $11.10 | $18.60 | 1,800 |
| 2021-01-11 | $10.80 | $18.10 | 1,400 |
| 2021-01-08 | $10.55 | $17.68 | 3,900 |
| 2021-01-07 | $10.90 | $18.27 | 5,100 |
| 2021-01-06 | $12.40 | $20.78 | 4,000 |
| 2021-01-05 | $13.20 | $22.12 | 3,900 |
| 2021-01-04 | $13.93 | $23.35 | 3,600 |