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
- 2010-02-22 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 | $4.94 | $4.94 | 4,600 |
| 2021-12-30 | $4.80 | $4.80 | 11,900 |
| 2021-12-29 | $4.85 | $4.85 | 36,100 |
| 2021-12-28 | $4.85 | $4.85 | 3,200 |
| 2021-12-27 | $4.78 | $4.78 | 500 |
| 2021-12-23 | $4.85 | $4.85 | 7,200 |
| 2021-12-22 | $4.88 | $4.88 | 20,500 |
| 2021-12-21 | $4.75 | $4.75 | 23,900 |
| 2021-12-20 | $4.51 | $4.51 | 8,200 |
| 2021-12-17 | $5.01 | $5.01 | 41,600 |
| 2021-12-16 | $5.00 | $5.00 | 31,400 |
| 2021-12-15 | $5.25 | $5.25 | 63,400 |
| 2021-12-14 | $5.69 | $5.69 | 22,100 |
| 2021-12-13 | $5.75 | $5.75 | 800 |
| 2021-12-10 | $5.85 | $5.85 | 126,200 |
| 2021-12-09 | $5.60 | $5.60 | 75,800 |
| 2021-12-08 | $5.48 | $5.48 | 37,800 |
| 2021-12-07 | $5.48 | $5.48 | 32,100 |
| 2021-12-06 | $5.48 | $5.48 | 6,900 |
| 2021-12-03 | $5.20 | $5.20 | 13,000 |
| 2021-12-02 | $5.32 | $5.32 | 10,400 |
| 2021-12-01 | $5.56 | $5.56 | 59,700 |
| 2021-11-30 | $5.30 | $5.30 | 24,400 |
| 2021-11-29 | $4.52 | $4.52 | 7,100 |
| 2021-11-26 | $4.65 | $4.65 | 200 |
| 2021-11-24 | $4.65 | $4.65 | 1,600 |
| 2021-11-23 | $4.70 | $4.70 | 4,300 |
| 2021-11-22 | $4.61 | $4.61 | 1,700 |
| 2021-11-19 | $4.64 | $4.64 | 0 |
| 2021-11-18 | $4.64 | $4.64 | 2,200 |
| 2021-11-17 | $4.66 | $4.66 | 200 |
| 2021-11-16 | $4.64 | $4.64 | 55,300 |
| 2021-11-15 | $4.71 | $4.71 | 8,700 |
| 2021-11-12 | $4.75 | $4.75 | 6,300 |
| 2021-11-11 | $4.75 | $4.75 | 7,500 |
| 2021-11-10 | $4.75 | $4.75 | 161,600 |
| 2021-11-09 | $4.92 | $4.92 | 19,700 |
| 2021-11-08 | $4.90 | $4.90 | 200 |
| 2021-11-05 | $5.10 | $5.10 | 7,400 |
| 2021-11-04 | $5.05 | $5.05 | 44,700 |
| 2021-11-03 | $5.15 | $5.15 | 2,000 |
| 2021-11-02 | $5.08 | $5.08 | 21,300 |
| 2021-11-01 | $5.20 | $5.20 | 3,100 |
| 2021-10-29 | $5.09 | $5.09 | 16,600 |
| 2021-10-28 | $4.80 | $4.80 | 2,300 |
| 2021-10-27 | $4.85 | $4.85 | 119,400 |
| 2021-10-26 | $4.45 | $4.45 | 40,500 |
| 2021-10-25 | $4.00 | $4.00 | 75,700 |
| 2021-10-22 | $4.00 | $4.00 | 13,100 |
| 2021-10-21 | $3.80 | $3.80 | 8,600 |
| 2021-10-20 | $3.76 | $3.76 | 16,100 |
| 2021-10-19 | $3.81 | $3.81 | 41,800 |
| 2021-10-18 | $3.71 | $3.71 | 700 |
| 2021-10-15 | $3.60 | $3.60 | 2,000 |
| 2021-10-14 | $3.68 | $3.68 | 1,600 |
| 2021-10-13 | $3.70 | $3.70 | 63,100 |
| 2021-10-12 | $3.60 | $3.60 | 41,800 |
| 2021-10-11 | $3.61 | $3.61 | 7,300 |
| 2021-10-08 | $3.64 | $3.64 | 11,200 |
| 2021-10-07 | $3.70 | $3.70 | 12,100 |
| 2021-10-06 | $3.52 | $3.52 | 15,400 |
| 2021-10-05 | $3.79 | $3.79 | 26,100 |
| 2021-10-04 | $3.80 | $3.80 | 24,900 |
| 2021-10-01 | $3.74 | $3.74 | 1,700 |
| 2021-09-30 | $3.77 | $3.77 | 673,000 |
| 2021-09-29 | $3.75 | $3.75 | 45,800 |
| 2021-09-28 | $3.56 | $3.56 | 5,400 |
| 2021-09-27 | $3.61 | $3.61 | 4,400 |
| 2021-09-24 | $3.60 | $3.60 | 5,700 |
| 2021-09-23 | $3.50 | $3.50 | 23,500 |
| 2021-09-22 | $3.30 | $3.30 | 1,700 |
| 2021-09-21 | $3.23 | $3.23 | 8,700 |
| 2021-09-20 | $3.20 | $3.20 | 15,600 |
| 2021-09-17 | $3.31 | $3.31 | 34,300 |
| 2021-09-16 | $3.48 | $3.48 | 26,900 |
| 2021-09-15 | $3.69 | $3.69 | 85,900 |
| 2021-09-14 | $3.52 | $3.52 | 34,800 |
| 2021-09-13 | $3.11 | $3.11 | 107,000 |
| 2021-09-10 | $2.83 | $2.83 | 1,800 |
| 2021-09-09 | $2.70 | $2.70 | 26,000 |
| 2021-09-08 | $2.88 | $2.88 | 2,100 |
| 2021-09-07 | $2.90 | $2.90 | 2,900 |
| 2021-09-03 | $2.90 | $2.90 | 1,100 |
| 2021-09-02 | $2.90 | $2.90 | 16,900 |
| 2021-09-01 | $2.90 | $2.90 | 9,800 |
| 2021-08-31 | $2.71 | $2.71 | 0 |
| 2021-08-30 | $2.71 | $2.71 | 800 |
| 2021-08-27 | $2.95 | $2.95 | 4,000 |
| 2021-08-26 | $2.79 | $2.79 | 2,400 |
| 2021-08-25 | $2.75 | $2.75 | 2,400 |
| 2021-08-24 | $2.70 | $2.70 | 31,000 |
| 2021-08-23 | $2.64 | $2.64 | 1,800 |
| 2021-08-20 | $2.75 | $2.75 | 7,100 |
| 2021-08-19 | $2.80 | $2.80 | 15,300 |
| 2021-08-18 | $2.86 | $2.86 | 17,300 |
| 2021-08-17 | $2.78 | $2.78 | 11,900 |
| 2021-08-16 | $2.89 | $2.89 | 4,400 |
| 2021-08-13 | $2.70 | $2.70 | 12,100 |
| 2021-08-12 | $2.89 | $2.89 | 3,400 |
| 2021-08-11 | $2.85 | $2.85 | 14,100 |
| 2021-08-10 | $2.88 | $2.88 | 26,000 |
| 2021-08-09 | $2.85 | $2.85 | 4,400 |
| 2021-08-06 | $2.98 | $2.98 | 13,000 |
| 2021-08-05 | $2.86 | $2.86 | 19,400 |
| 2021-08-04 | $2.85 | $2.85 | 11,000 |
| 2021-08-03 | $3.10 | $3.10 | 66,800 |
| 2021-08-02 | $3.01 | $3.01 | 5,500 |
| 2021-07-30 | $3.05 | $3.05 | 66,800 |
| 2021-07-29 | $3.15 | $3.15 | 2,300 |
| 2021-07-28 | $3.13 | $3.13 | 3,600 |
| 2021-07-27 | $3.10 | $3.10 | 135,700 |
| 2021-07-26 | $3.15 | $3.15 | 112,800 |
| 2021-07-23 | $3.10 | $3.10 | 52,600 |
| 2021-07-22 | $3.11 | $3.11 | 3,694,300 |
| 2021-07-21 | $2.96 | $2.96 | 335,300 |
| 2021-07-20 | $2.92 | $2.92 | 75,000 |
| 2021-07-19 | $2.90 | $2.90 | 96,300 |
| 2021-07-16 | $3.05 | $3.05 | 29,600 |
| 2021-07-15 | $3.25 | $3.25 | 48,000 |
| 2021-07-14 | $3.26 | $3.26 | 245,200 |
| 2021-07-13 | $3.29 | $3.29 | 153,100 |
| 2021-07-12 | $3.40 | $3.40 | 163,500 |
| 2021-07-09 | $3.20 | $3.20 | 133,600 |
| 2021-07-08 | $3.22 | $3.22 | 46,800 |
| 2021-07-07 | $3.45 | $3.45 | 101,100 |
| 2021-07-06 | $3.50 | $3.50 | 137,700 |
| 2021-07-02 | $3.53 | $3.53 | 219,900 |
| 2021-07-01 | $3.56 | $3.56 | 57,000 |
| 2021-06-30 | $3.70 | $3.70 | 23,800 |
| 2021-06-29 | $3.75 | $3.75 | 129,700 |
| 2021-06-28 | $3.62 | $3.62 | 334,700 |
| 2021-06-25 | $3.35 | $3.35 | 318,700 |
| 2021-06-24 | $3.57 | $3.57 | 191,100 |
| 2021-06-23 | $4.40 | $4.40 | 418,600 |
| 2021-06-22 | $11.39 | $11.39 | 3,000 |
| 2021-06-21 | $11.34 | $11.34 | 9,600 |
| 2021-06-18 | $11.75 | $11.75 | 2,500 |
| 2021-06-17 | $11.65 | $11.65 | 700 |
| 2021-06-16 | $11.80 | $11.80 | 56,100 |
| 2021-06-15 | $11.75 | $11.75 | 31,300 |
| 2021-06-14 | $11.91 | $11.91 | 800 |
| 2021-06-11 | $11.40 | $11.40 | 5,700 |
| 2021-06-10 | $11.10 | $11.10 | 2,200 |
| 2021-06-09 | $11.15 | $11.15 | 500 |
| 2021-06-08 | $11.40 | $11.40 | 0 |
| 2021-06-07 | $11.40 | $11.40 | 13,600 |
| 2021-06-04 | $11.20 | $11.20 | 4,000 |
| 2021-06-03 | $11.00 | $11.00 | 3,800 |
| 2021-06-02 | $11.05 | $11.05 | 600 |
| 2021-06-01 | $10.85 | $10.85 | 2,300 |
| 2021-05-28 | $10.91 | $10.91 | 3,500 |
| 2021-05-27 | $10.50 | $10.50 | 3,700 |
| 2021-05-26 | $10.25 | $10.25 | 5,400 |
| 2021-05-25 | $10.45 | $10.45 | 8,300 |
| 2021-05-24 | $10.39 | $10.39 | 0 |
| 2021-05-21 | $10.39 | $10.39 | 300 |
| 2021-05-20 | $10.40 | $10.40 | 6,600 |
| 2021-05-19 | $10.15 | $10.15 | 5,200 |
| 2021-05-18 | $10.25 | $10.25 | 1,200 |
| 2021-05-17 | $10.30 | $10.30 | 700 |
| 2021-05-14 | $10.42 | $10.42 | 1,900 |
| 2021-05-13 | $10.30 | $10.30 | 2,000 |
| 2021-05-12 | $10.25 | $10.25 | 0 |
| 2021-05-11 | $10.25 | $10.25 | 501,300 |
| 2021-05-10 | $10.25 | $10.25 | 700 |
| 2021-05-07 | $10.25 | $10.25 | 150,400 |
| 2021-05-06 | $10.08 | $10.08 | 600 |
| 2021-05-05 | $10.10 | $10.10 | 2,100 |
| 2021-05-04 | $10.10 | $10.10 | 1,100 |
| 2021-05-03 | $10.39 | $10.39 | 5,400 |
| 2021-04-30 | $10.53 | $10.53 | 4,000 |
| 2021-04-29 | $10.75 | $10.75 | 0 |
| 2021-04-28 | $10.75 | $10.75 | 200 |
| 2021-04-27 | $11.02 | $11.02 | 0 |
| 2021-04-26 | $11.02 | $11.02 | 4,100 |
| 2021-04-23 | $11.01 | $11.01 | 2,200 |
| 2021-04-22 | $11.00 | $11.00 | 17,100 |
| 2021-04-21 | $11.00 | $11.00 | 8,400 |
| 2021-04-20 | $10.75 | $10.75 | 3,000 |
| 2021-04-19 | $10.90 | $10.90 | 3,200 |
| 2021-04-16 | $11.01 | $11.01 | 51,700 |
| 2021-04-15 | $10.80 | $10.80 | 1,000 |
| 2021-04-14 | $10.80 | $10.80 | 2,200 |
| 2021-04-13 | $10.55 | $10.55 | 3,000 |
| 2021-04-12 | $10.65 | $10.65 | 4,200 |
| 2021-04-09 | $11.01 | $11.01 | 4,500 |
| 2021-04-08 | $10.60 | $10.60 | 60,700 |
| 2021-04-07 | $9.55 | $9.55 | 20,600 |
| 2021-04-06 | $9.55 | $9.55 | 11,000 |
| 2021-04-05 | $9.04 | $9.04 | 6,800 |
| 2021-04-01 | $8.92 | $8.92 | 15,600 |
| 2021-03-31 | $8.80 | $8.80 | 3,700 |
| 2021-03-30 | $8.75 | $8.75 | 22,000 |
| 2021-03-29 | $8.75 | $8.75 | 16,200 |
| 2021-03-26 | $8.70 | $8.70 | 3,500 |
| 2021-03-25 | $8.88 | $8.88 | 15,700 |
| 2021-03-24 | $8.88 | $8.88 | 18,400 |
| 2021-03-23 | $8.99 | $8.99 | 69,400 |
| 2021-03-22 | $8.85 | $8.85 | 7,400 |
| 2021-03-19 | $8.80 | $8.80 | 14,500 |
| 2021-03-18 | $8.75 | $8.75 | 12,600 |
| 2021-03-17 | $8.85 | $8.85 | 5,000 |
| 2021-03-16 | $8.92 | $8.92 | 7,500 |
| 2021-03-15 | $8.92 | $8.92 | 71,400 |
| 2021-03-12 | $8.65 | $8.65 | 81,600 |
| 2021-03-11 | $8.85 | $8.85 | 204,100 |
| 2021-03-10 | $8.75 | $8.75 | 1,200 |
| 2021-03-09 | $8.80 | $8.80 | 6,100 |
| 2021-03-08 | $8.80 | $8.80 | 20,300 |
| 2021-03-05 | $8.81 | $8.81 | 8,900 |
| 2021-03-04 | $8.80 | $8.80 | 19,400 |
| 2021-03-03 | $8.75 | $8.75 | 3,900 |
| 2021-03-02 | $8.75 | $8.75 | 77,800 |
| 2021-03-01 | $8.80 | $8.80 | 18,000 |
| 2021-02-26 | $8.65 | $8.65 | 13,800 |
| 2021-02-25 | $8.65 | $8.65 | 3,400 |
| 2021-02-24 | $8.85 | $8.85 | 15,200 |
| 2021-02-23 | $8.85 | $8.85 | 4,500 |
| 2021-02-22 | $8.85 | $8.85 | 15,100 |
| 2021-02-19 | $9.02 | $9.02 | 31,400 |
| 2021-02-18 | $9.15 | $9.15 | 4,700 |
| 2021-02-17 | $9.35 | $9.35 | 1,400 |
| 2021-02-16 | $9.41 | $9.41 | 8,100 |
| 2021-02-12 | $9.38 | $9.38 | 23,500 |
| 2021-02-11 | $8.75 | $8.75 | 199,700 |
| 2021-02-10 | $8.60 | $8.60 | 48,800 |
| 2021-02-09 | $8.55 | $8.55 | 32,800 |
| 2021-02-08 | $8.70 | $8.70 | 600 |
| 2021-02-05 | $8.80 | $8.80 | 4,900 |
| 2021-02-04 | $8.90 | $8.90 | 209,000 |
| 2021-02-03 | $9.03 | $9.03 | 9,100 |
| 2021-02-02 | $8.80 | $8.80 | 4,300 |
| 2021-02-01 | $9.00 | $9.00 | 157,600 |
| 2021-01-29 | $9.06 | $9.06 | 7,300 |
| 2021-01-28 | $8.95 | $8.95 | 4,600 |
| 2021-01-27 | $9.50 | $9.50 | 6,400 |
| 2021-01-26 | $9.61 | $9.61 | 60,600 |
| 2021-01-25 | $9.40 | $9.40 | 80,800 |
| 2021-01-22 | $9.65 | $9.65 | 12,400 |
| 2021-01-21 | $9.70 | $9.70 | 242,800 |
| 2021-01-20 | $9.91 | $9.91 | 11,400 |
| 2021-01-19 | $9.49 | $9.49 | 21,800 |
| 2021-01-15 | $9.32 | $9.32 | 318,000 |
| 2021-01-14 | $10.50 | $10.50 | 26,500 |
| 2021-01-13 | $10.43 | $10.43 | 26,200 |
| 2021-01-12 | $11.45 | $11.45 | 170,200 |
| 2021-01-11 | $11.75 | $11.75 | 11,200 |
| 2021-01-08 | $11.52 | $11.52 | 11,900 |
| 2021-01-07 | $11.88 | $11.88 | 56,400 |
| 2021-01-06 | $12.87 | $12.87 | 43,100 |
| 2021-01-05 | $14.00 | $14.00 | 13,100 |
| 2021-01-04 | $14.50 | $14.50 | 40,900 |