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
- 2000-08-17 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 | $3.67 | $5.41 | 4,800 |
| 2021-12-30 | $3.66 | $5.39 | 8,300 |
| 2021-12-29 | $3.77 | $5.56 | 600 |
| 2021-12-28 | $3.80 | $5.60 | 2,900 |
| 2021-12-27 | $3.78 | $5.57 | 3,200 |
| 2021-12-23 | $4.02 | $5.92 | 33,300 |
| 2021-12-22 | $3.90 | $5.75 | 11,100 |
| 2021-12-21 | $3.60 | $5.31 | 22,500 |
| 2021-12-20 | $3.45 | $5.08 | 11,800 |
| 2021-12-17 | $3.75 | $5.53 | 700 |
| 2021-12-16 | $3.75 | $5.53 | 38,700 |
| 2021-12-15 | $3.98 | $5.87 | 10,200 |
| 2021-12-14 | $4.34 | $6.40 | 2,100 |
| 2021-12-13 | $4.32 | $6.37 | 10,500 |
| 2021-12-10 | $4.56 | $6.72 | 26,000 |
| 2021-12-09 | $4.54 | $6.69 | 27,600 |
| 2021-12-08 | $4.53 | $6.68 | 12,400 |
| 2021-12-07 | $4.06 | $5.98 | 1,900 |
| 2021-12-06 | $4.19 | $6.18 | 12,600 |
| 2021-12-03 | $4.23 | $6.23 | 5,300 |
| 2021-12-02 | $4.28 | $6.31 | 18,400 |
| 2021-12-01 | $4.49 | $6.62 | 53,900 |
| 2021-11-30 | $4.00 | $5.90 | 16,900 |
| 2021-11-29 | $3.65 | $5.38 | 5,300 |
| 2021-11-26 | $3.65 | $5.38 | 1,700 |
| 2021-11-24 | $3.68 | $5.42 | 200 |
| 2021-11-23 | $3.70 | $5.45 | 1,100 |
| 2021-11-22 | $3.62 | $5.34 | 200 |
| 2021-11-19 | $3.62 | $5.34 | 1,500 |
| 2021-11-18 | $3.61 | $5.32 | 1,400 |
| 2021-11-17 | $3.63 | $5.35 | 15,900 |
| 2021-11-16 | $3.67 | $5.41 | 12,500 |
| 2021-11-15 | $3.70 | $5.45 | 35,900 |
| 2021-11-12 | $3.69 | $5.44 | 2,000 |
| 2021-11-11 | $3.69 | $5.44 | 16,700 |
| 2021-11-10 | $3.65 | $5.38 | 19,700 |
| 2021-11-09 | $3.95 | $5.82 | 6,500 |
| 2021-11-08 | $4.00 | $5.90 | 22,100 |
| 2021-11-05 | $3.76 | $5.54 | 6,000 |
| 2021-11-04 | $4.11 | $6.06 | 400 |
| 2021-11-03 | $4.10 | $6.04 | 1,000 |
| 2021-11-02 | $3.95 | $5.82 | 5,200 |
| 2021-11-01 | $3.89 | $5.73 | 3,000 |
| 2021-10-29 | $3.70 | $5.45 | 15,600 |
| 2021-10-28 | $3.55 | $5.23 | 5,600 |
| 2021-10-27 | $3.55 | $5.23 | 65,500 |
| 2021-10-26 | $3.21 | $4.73 | 30,100 |
| 2021-10-25 | $3.00 | $4.42 | 7,400 |
| 2021-10-22 | $3.07 | $4.52 | 20,700 |
| 2021-10-21 | $2.98 | $4.39 | 19,700 |
| 2021-10-20 | $2.91 | $4.29 | 5,700 |
| 2021-10-19 | $3.02 | $4.45 | 35,900 |
| 2021-10-18 | $2.90 | $4.27 | 4,600 |
| 2021-10-15 | $2.85 | $4.20 | 4,100 |
| 2021-10-14 | $2.80 | $4.13 | 11,100 |
| 2021-10-13 | $2.79 | $4.11 | 5,800 |
| 2021-10-12 | $2.73 | $4.02 | 6,000 |
| 2021-10-11 | $2.87 | $4.23 | 2,600 |
| 2021-10-08 | $2.85 | $4.20 | 400 |
| 2021-10-07 | $2.75 | $4.05 | 10,600 |
| 2021-10-06 | $2.71 | $3.99 | 3,400 |
| 2021-10-05 | $2.90 | $4.27 | 11,800 |
| 2021-10-04 | $2.81 | $4.14 | 600 |
| 2021-10-01 | $2.86 | $4.21 | 34,100 |
| 2021-09-30 | $2.90 | $4.27 | 3,700 |
| 2021-09-29 | $2.91 | $4.29 | 3,600 |
| 2021-09-28 | $2.89 | $4.26 | 5,700 |
| 2021-09-27 | $3.03 | $4.47 | 200 |
| 2021-09-24 | $3.03 | $4.47 | 7,000 |
| 2021-09-23 | $3.00 | $4.42 | 15,800 |
| 2021-09-22 | $2.98 | $4.39 | 300 |
| 2021-09-21 | $3.14 | $4.63 | 15,600 |
| 2021-09-20 | $2.85 | $4.20 | 5,100 |
| 2021-09-17 | $2.76 | $4.07 | 1,300 |
| 2021-09-16 | $3.05 | $4.49 | 800 |
| 2021-09-15 | $3.06 | $4.51 | 79,700 |
| 2021-09-14 | $2.95 | $4.35 | 33,100 |
| 2021-09-13 | $2.54 | $3.74 | 11,800 |
| 2021-09-10 | $2.42 | $3.57 | 0 |
| 2021-09-09 | $2.42 | $3.57 | 200 |
| 2021-09-08 | $2.41 | $3.55 | 800 |
| 2021-09-07 | $2.30 | $3.39 | 500 |
| 2021-09-03 | $2.30 | $3.39 | 11,300 |
| 2021-09-02 | $2.45 | $3.61 | 100 |
| 2021-09-01 | $2.53 | $3.73 | 0 |
| 2021-08-31 | $2.53 | $3.73 | 0 |
| 2021-08-30 | $2.53 | $3.73 | 0 |
| 2021-08-27 | $2.53 | $3.73 | 1,000 |
| 2021-08-26 | $2.42 | $3.57 | 1,200 |
| 2021-08-25 | $2.54 | $3.74 | 0 |
| 2021-08-24 | $2.54 | $3.74 | 2,500 |
| 2021-08-23 | $2.25 | $3.32 | 0 |
| 2021-08-20 | $2.25 | $3.32 | 0 |
| 2021-08-19 | $2.25 | $3.32 | 500 |
| 2021-08-18 | $2.30 | $3.39 | 1,100 |
| 2021-08-17 | $2.50 | $3.68 | 13,500 |
| 2021-08-16 | $2.40 | $3.54 | 2,200 |
| 2021-08-13 | $2.60 | $3.83 | 1,900 |
| 2021-08-12 | $2.55 | $3.76 | 1,400 |
| 2021-08-11 | $2.55 | $3.76 | 0 |
| 2021-08-10 | $2.55 | $3.76 | 2,700 |
| 2021-08-09 | $2.55 | $3.76 | 5,900 |
| 2021-08-06 | $2.55 | $3.76 | 0 |
| 2021-08-05 | $2.55 | $3.76 | 600 |
| 2021-08-04 | $2.61 | $3.85 | 800 |
| 2021-08-03 | $2.73 | $4.02 | 6,200 |
| 2021-08-02 | $2.65 | $3.91 | 3,300 |
| 2021-07-30 | $2.71 | $3.99 | 600 |
| 2021-07-29 | $2.77 | $4.08 | 7,300 |
| 2021-07-28 | $2.81 | $4.14 | 20,300 |
| 2021-07-27 | $2.47 | $3.64 | 800 |
| 2021-07-26 | $2.50 | $3.68 | 11,000 |
| 2021-07-23 | $2.89 | $4.26 | 8,800 |
| 2021-07-22 | $2.67 | $3.93 | 1,400 |
| 2021-07-21 | $2.72 | $4.01 | 11,100 |
| 2021-07-20 | $2.70 | $3.98 | 21,100 |
| 2021-07-19 | $2.69 | $3.96 | 4,300 |
| 2021-07-16 | $2.70 | $3.98 | 3,300 |
| 2021-07-15 | $2.80 | $4.13 | 1,300 |
| 2021-07-14 | $2.75 | $4.05 | 3,900 |
| 2021-07-13 | $2.75 | $4.05 | 4,100 |
| 2021-07-12 | $2.85 | $4.20 | 800 |
| 2021-07-09 | $2.90 | $4.27 | 8,300 |
| 2021-07-08 | $2.84 | $4.19 | 2,300 |
| 2021-07-07 | $2.91 | $4.29 | 1,200 |
| 2021-07-06 | $3.10 | $4.57 | 200 |
| 2021-07-02 | $2.98 | $4.39 | 12,400 |
| 2021-07-01 | $2.86 | $4.21 | 2,000 |
| 2021-06-30 | $3.23 | $4.76 | 2,200 |
| 2021-06-29 | $3.25 | $4.79 | 9,200 |
| 2021-06-28 | $2.95 | $4.35 | 72,800 |
| 2021-06-25 | $2.66 | $3.92 | 180,300 |
| 2021-06-24 | $3.28 | $4.83 | 42,800 |
| 2021-06-23 | $3.90 | $5.75 | 56,900 |
| 2021-06-22 | $10.35 | $15.25 | 2,900 |
| 2021-06-21 | $10.43 | $15.37 | 100 |
| 2021-06-18 | $10.45 | $15.40 | 300 |
| 2021-06-17 | $10.50 | $15.47 | 1,000 |
| 2021-06-16 | $10.35 | $15.25 | 5,900 |
| 2021-06-15 | $10.41 | $15.34 | 500 |
| 2021-06-14 | $10.41 | $15.34 | 6,200 |
| 2021-06-11 | $10.13 | $14.93 | 9,100 |
| 2021-06-10 | $10.15 | $14.96 | 3,000 |
| 2021-06-09 | $10.35 | $15.25 | 6,200 |
| 2021-06-08 | $10.34 | $15.24 | 2,900 |
| 2021-06-07 | $10.35 | $15.25 | 3,400 |
| 2021-06-04 | $10.19 | $15.02 | 14,200 |
| 2021-06-03 | $10.00 | $14.74 | 11,100 |
| 2021-06-02 | $9.56 | $14.09 | 4,300 |
| 2021-06-01 | $9.70 | $14.30 | 7,700 |
| 2021-05-28 | $9.60 | $14.15 | 1,100 |
| 2021-05-27 | $9.60 | $14.15 | 0 |
| 2021-05-26 | $9.60 | $14.15 | 10,600 |
| 2021-05-25 | $9.70 | $14.30 | 3,200 |
| 2021-05-24 | $9.52 | $14.03 | 7,100 |
| 2021-05-21 | $9.50 | $14.00 | 1,400 |
| 2021-05-20 | $9.40 | $13.85 | 6,000 |
| 2021-05-19 | $9.55 | $14.07 | 3,200 |
| 2021-05-18 | $9.20 | $13.56 | 1,200 |
| 2021-05-17 | $9.57 | $14.10 | 1,400 |
| 2021-05-14 | $9.35 | $13.78 | 9,000 |
| 2021-05-13 | $9.60 | $14.15 | 7,800 |
| 2021-05-12 | $9.62 | $14.18 | 9,000 |
| 2021-05-11 | $9.43 | $13.90 | 5,600 |
| 2021-05-10 | $9.75 | $14.37 | 1,200 |
| 2021-05-07 | $9.70 | $14.30 | 18,900 |
| 2021-05-06 | $9.84 | $14.50 | 2,400 |
| 2021-05-05 | $9.50 | $14.00 | 2,900 |
| 2021-05-04 | $9.35 | $13.78 | 4,300 |
| 2021-05-03 | $9.60 | $14.15 | 300 |
| 2021-04-30 | $9.95 | $14.66 | 200 |
| 2021-04-29 | $9.98 | $14.71 | 300 |
| 2021-04-28 | $9.80 | $14.44 | 200 |
| 2021-04-27 | $9.75 | $14.37 | 2,000 |
| 2021-04-26 | $9.85 | $14.52 | 6,300 |
| 2021-04-23 | $9.36 | $13.79 | 3,300 |
| 2021-04-22 | $9.60 | $14.15 | 3,300 |
| 2021-04-21 | $9.60 | $14.15 | 5,700 |
| 2021-04-20 | $9.45 | $13.93 | 2,500 |
| 2021-04-19 | $9.70 | $14.30 | 28,100 |
| 2021-04-16 | $10.20 | $15.03 | 10,900 |
| 2021-04-15 | $10.15 | $14.96 | 700 |
| 2021-04-14 | $10.15 | $14.96 | 26,900 |
| 2021-04-13 | $9.75 | $14.37 | 4,400 |
| 2021-04-12 | $9.90 | $14.59 | 11,700 |
| 2021-04-09 | $10.10 | $14.88 | 17,400 |
| 2021-04-08 | $10.00 | $14.74 | 16,900 |
| 2021-04-07 | $9.01 | $13.28 | 15,800 |
| 2021-04-06 | $8.30 | $12.23 | 5,900 |
| 2021-04-05 | $8.30 | $12.23 | 1,500 |
| 2021-04-01 | $8.00 | $11.79 | 1,600 |
| 2021-03-31 | $8.12 | $11.97 | 0 |
| 2021-03-30 | $8.12 | $11.97 | 0 |
| 2021-03-29 | $8.12 | $11.97 | 0 |
| 2021-03-26 | $8.12 | $11.97 | 1,300 |
| 2021-03-25 | $8.12 | $11.97 | 6,800 |
| 2021-03-24 | $8.09 | $11.92 | 3,900 |
| 2021-03-23 | $8.15 | $12.01 | 17,500 |
| 2021-03-22 | $7.95 | $11.72 | 2,000 |
| 2021-03-19 | $7.80 | $11.50 | 1,600 |
| 2021-03-18 | $7.80 | $11.50 | 3,900 |
| 2021-03-17 | $7.78 | $11.47 | 1,500 |
| 2021-03-16 | $7.70 | $11.35 | 4,600 |
| 2021-03-15 | $7.77 | $11.45 | 2,800 |
| 2021-03-12 | $7.55 | $11.13 | 25,900 |
| 2021-03-11 | $7.80 | $11.50 | 2,000 |
| 2021-03-10 | $7.90 | $11.64 | 200 |
| 2021-03-09 | $7.90 | $11.64 | 700 |
| 2021-03-08 | $7.70 | $11.35 | 200 |
| 2021-03-05 | $7.80 | $11.50 | 500 |
| 2021-03-04 | $7.85 | $11.57 | 5,500 |
| 2021-03-03 | $7.90 | $11.64 | 600 |
| 2021-03-02 | $7.90 | $11.64 | 900 |
| 2021-03-01 | $8.05 | $11.86 | 2,200 |
| 2021-02-26 | $7.90 | $11.64 | 1,100 |
| 2021-02-25 | $8.18 | $12.06 | 400 |
| 2021-02-24 | $8.05 | $11.86 | 1,400 |
| 2021-02-23 | $8.15 | $12.01 | 2,300 |
| 2021-02-22 | $8.23 | $12.13 | 3,800 |
| 2021-02-19 | $8.23 | $12.13 | 2,700 |
| 2021-02-18 | $8.25 | $12.16 | 200 |
| 2021-02-17 | $8.50 | $12.53 | 5,800 |
| 2021-02-16 | $8.36 | $12.32 | 1,300 |
| 2021-02-12 | $8.25 | $12.16 | 1,400 |
| 2021-02-11 | $8.05 | $11.86 | 10,000 |
| 2021-02-10 | $7.77 | $11.45 | 4,300 |
| 2021-02-09 | $7.65 | $11.27 | 1,000 |
| 2021-02-08 | $7.85 | $11.57 | 0 |
| 2021-02-05 | $7.85 | $11.57 | 14,900 |
| 2021-02-04 | $7.95 | $11.72 | 2,800 |
| 2021-02-03 | $7.90 | $11.64 | 3,400 |
| 2021-02-02 | $7.85 | $11.57 | 3,300 |
| 2021-02-01 | $7.55 | $11.13 | 1,000 |
| 2021-01-29 | $7.83 | $11.54 | 3,400 |
| 2021-01-28 | $7.67 | $11.30 | 2,200 |
| 2021-01-27 | $7.97 | $11.75 | 5,800 |
| 2021-01-26 | $8.35 | $12.31 | 4,800 |
| 2021-01-25 | $7.90 | $11.64 | 4,800 |
| 2021-01-22 | $8.35 | $12.31 | 3,300 |
| 2021-01-21 | $8.39 | $12.36 | 1,800 |
| 2021-01-20 | $8.44 | $12.44 | 2,400 |
| 2021-01-19 | $8.00 | $11.79 | 64,100 |
| 2021-01-15 | $8.17 | $12.04 | 7,600 |
| 2021-01-14 | $10.00 | $14.74 | 5,800 |
| 2021-01-13 | $9.75 | $14.37 | 11,100 |
| 2021-01-12 | $11.18 | $16.48 | 6,800 |
| 2021-01-11 | $10.55 | $15.55 | 2,800 |
| 2021-01-08 | $10.50 | $15.47 | 8,100 |
| 2021-01-07 | $10.70 | $15.77 | 22,400 |
| 2021-01-06 | $12.15 | $17.91 | 11,600 |
| 2021-01-05 | $13.15 | $19.38 | 2,300 |
| 2021-01-04 | $13.85 | $20.41 | 5,500 |