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
- 2019-06-18 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 | $3.25 | $3.25 | 575,700 |
| 2021-12-30 | $3.32 | $3.32 | 556,400 |
| 2021-12-29 | $3.40 | $3.40 | 453,500 |
| 2021-12-28 | $3.40 | $3.40 | 385,900 |
| 2021-12-27 | $3.53 | $3.53 | 276,400 |
| 2021-12-23 | $3.53 | $3.53 | 236,400 |
| 2021-12-22 | $3.57 | $3.57 | 195,400 |
| 2021-12-21 | $3.42 | $3.42 | 195,600 |
| 2021-12-20 | $3.33 | $3.33 | 565,400 |
| 2021-12-17 | $3.53 | $3.53 | 302,800 |
| 2021-12-16 | $3.60 | $3.60 | 321,300 |
| 2021-12-15 | $3.68 | $3.68 | 267,600 |
| 2021-12-14 | $3.80 | $3.80 | 413,800 |
| 2021-12-13 | $3.62 | $3.62 | 335,800 |
| 2021-12-10 | $3.90 | $3.90 | 125,400 |
| 2021-12-09 | $3.97 | $3.97 | 245,500 |
| 2021-12-08 | $4.05 | $4.05 | 358,700 |
| 2021-12-07 | $3.75 | $3.75 | 307,100 |
| 2021-12-06 | $3.65 | $3.65 | 301,000 |
| 2021-12-03 | $3.80 | $3.80 | 432,700 |
| 2021-12-02 | $3.82 | $3.82 | 374,500 |
| 2021-12-01 | $3.81 | $3.81 | 389,800 |
| 2021-11-30 | $3.84 | $3.84 | 346,100 |
| 2021-11-29 | $4.00 | $4.00 | 281,600 |
| 2021-11-26 | $4.10 | $4.10 | 119,500 |
| 2021-11-24 | $4.16 | $4.16 | 228,700 |
| 2021-11-23 | $4.15 | $4.15 | 372,600 |
| 2021-11-22 | $3.90 | $3.90 | 500,400 |
| 2021-11-19 | $4.15 | $4.15 | 280,600 |
| 2021-11-18 | $4.20 | $4.20 | 511,800 |
| 2021-11-17 | $4.56 | $4.56 | 268,900 |
| 2021-11-16 | $4.63 | $4.63 | 358,600 |
| 2021-11-15 | $4.69 | $4.69 | 683,100 |
| 2021-11-12 | $5.18 | $5.18 | 1,416,500 |
| 2021-11-11 | $4.80 | $4.80 | 837,600 |
| 2021-11-10 | $4.39 | $4.39 | 488,900 |
| 2021-11-09 | $4.35 | $4.35 | 728,900 |
| 2021-11-08 | $4.16 | $4.16 | 1,108,200 |
| 2021-11-05 | $3.62 | $3.62 | 713,400 |
| 2021-11-04 | $3.41 | $3.41 | 449,400 |
| 2021-11-03 | $3.62 | $3.62 | 408,100 |
| 2021-11-02 | $3.72 | $3.72 | 247,600 |
| 2021-11-01 | $3.80 | $3.80 | 274,400 |
| 2021-10-29 | $3.75 | $3.75 | 279,800 |
| 2021-10-28 | $3.86 | $3.86 | 246,000 |
| 2021-10-27 | $3.81 | $3.81 | 291,500 |
| 2021-10-26 | $3.89 | $3.89 | 225,100 |
| 2021-10-25 | $3.86 | $3.86 | 172,900 |
| 2021-10-22 | $3.80 | $3.80 | 206,100 |
| 2021-10-21 | $3.86 | $3.86 | 205,600 |
| 2021-10-20 | $3.92 | $3.92 | 198,800 |
| 2021-10-19 | $4.05 | $4.05 | 233,700 |
| 2021-10-18 | $3.88 | $3.88 | 323,500 |
| 2021-10-15 | $3.90 | $3.90 | 182,400 |
| 2021-10-14 | $3.90 | $3.90 | 207,200 |
| 2021-10-13 | $3.95 | $3.95 | 172,800 |
| 2021-10-12 | $3.90 | $3.90 | 179,800 |
| 2021-10-11 | $3.98 | $3.98 | 139,100 |
| 2021-10-08 | $3.91 | $3.91 | 203,600 |
| 2021-10-07 | $4.05 | $4.05 | 308,500 |
| 2021-10-06 | $3.88 | $3.88 | 177,400 |
| 2021-10-05 | $3.89 | $3.89 | 243,000 |
| 2021-10-04 | $3.84 | $3.84 | 414,100 |
| 2021-10-01 | $4.05 | $4.05 | 192,700 |
| 2021-09-30 | $4.25 | $4.25 | 260,600 |
| 2021-09-29 | $4.23 | $4.23 | 231,400 |
| 2021-09-28 | $4.23 | $4.23 | 286,300 |
| 2021-09-27 | $4.38 | $4.38 | 130,000 |
| 2021-09-24 | $4.34 | $4.34 | 127,700 |
| 2021-09-23 | $4.30 | $4.30 | 323,100 |
| 2021-09-22 | $4.21 | $4.21 | 281,800 |
| 2021-09-21 | $4.09 | $4.09 | 320,300 |
| 2021-09-20 | $3.98 | $3.98 | 298,500 |
| 2021-09-17 | $4.29 | $4.29 | 209,500 |
| 2021-09-16 | $4.40 | $4.40 | 229,400 |
| 2021-09-15 | $4.23 | $4.23 | 350,700 |
| 2021-09-14 | $3.95 | $3.95 | 407,200 |
| 2021-09-13 | $4.03 | $4.03 | 612,200 |
| 2021-09-10 | $3.99 | $3.99 | 848,200 |
| 2021-09-09 | $4.10 | $4.10 | 340,300 |
| 2021-09-08 | $4.27 | $4.27 | 425,000 |
| 2021-09-07 | $4.39 | $4.39 | 432,000 |
| 2021-09-03 | $4.55 | $4.55 | 243,500 |
| 2021-09-02 | $4.61 | $4.61 | 164,200 |
| 2021-09-01 | $4.66 | $4.66 | 359,500 |
| 2021-08-31 | $4.42 | $4.42 | 380,300 |
| 2021-08-30 | $4.53 | $4.53 | 402,800 |
| 2021-08-27 | $4.71 | $4.71 | 209,500 |
| 2021-08-26 | $4.71 | $4.71 | 212,000 |
| 2021-08-25 | $4.71 | $4.71 | 356,400 |
| 2021-08-24 | $4.80 | $4.80 | 292,100 |
| 2021-08-23 | $4.85 | $4.85 | 267,200 |
| 2021-08-20 | $4.72 | $4.72 | 280,600 |
| 2021-08-19 | $4.80 | $4.80 | 339,000 |
| 2021-08-18 | $4.88 | $4.88 | 274,900 |
| 2021-08-17 | $4.58 | $4.58 | 400,100 |
| 2021-08-16 | $4.80 | $4.80 | 548,700 |
| 2021-08-13 | $5.02 | $5.02 | 186,800 |
| 2021-08-12 | $5.00 | $5.00 | 223,500 |
| 2021-08-11 | $5.08 | $5.08 | 155,000 |
| 2021-08-10 | $5.10 | $5.10 | 275,100 |
| 2021-08-09 | $5.39 | $5.39 | 352,500 |
| 2021-08-06 | $5.19 | $5.19 | 629,700 |
| 2021-08-05 | $5.05 | $5.05 | 744,300 |
| 2021-08-04 | $4.53 | $4.53 | 617,600 |
| 2021-08-03 | $4.80 | $4.80 | 295,500 |
| 2021-08-02 | $4.92 | $4.92 | 319,500 |
| 2021-07-30 | $4.95 | $4.95 | 247,500 |
| 2021-07-29 | $5.16 | $5.16 | 208,700 |
| 2021-07-28 | $5.20 | $5.20 | 365,600 |
| 2021-07-27 | $4.91 | $4.91 | 283,100 |
| 2021-07-26 | $4.83 | $4.83 | 578,200 |
| 2021-07-23 | $5.07 | $5.07 | 279,900 |
| 2021-07-22 | $5.18 | $5.18 | 215,100 |
| 2021-07-21 | $5.29 | $5.29 | 224,600 |
| 2021-07-20 | $5.19 | $5.19 | 227,500 |
| 2021-07-19 | $5.09 | $5.09 | 547,200 |
| 2021-07-16 | $5.41 | $5.41 | 250,900 |
| 2021-07-15 | $5.47 | $5.47 | 353,000 |
| 2021-07-14 | $5.61 | $5.61 | 462,600 |
| 2021-07-13 | $5.84 | $5.84 | 535,900 |
| 2021-07-12 | $5.78 | $5.78 | 306,500 |
| 2021-07-09 | $5.70 | $5.70 | 287,600 |
| 2021-07-08 | $5.59 | $5.59 | 263,000 |
| 2021-07-07 | $5.54 | $5.54 | 308,800 |
| 2021-07-06 | $5.56 | $5.56 | 250,700 |
| 2021-07-02 | $5.52 | $5.52 | 255,500 |
| 2021-07-01 | $5.59 | $5.59 | 142,500 |
| 2021-06-30 | $5.60 | $5.60 | 174,200 |
| 2021-06-29 | $5.54 | $5.54 | 212,800 |
| 2021-06-28 | $5.65 | $5.65 | 193,300 |
| 2021-06-25 | $5.70 | $5.70 | 193,300 |
| 2021-06-24 | $5.77 | $5.77 | 303,400 |
| 2021-06-23 | $5.69 | $5.69 | 314,100 |
| 2021-06-22 | $5.53 | $5.53 | 254,900 |
| 2021-06-21 | $5.37 | $5.37 | 300,200 |
| 2021-06-18 | $5.32 | $5.32 | 330,600 |
| 2021-06-17 | $5.36 | $5.36 | 401,900 |
| 2021-06-16 | $5.50 | $5.50 | 457,300 |
| 2021-06-15 | $5.55 | $5.55 | 443,200 |
| 2021-06-14 | $5.72 | $5.72 | 267,400 |
| 2021-06-11 | $5.75 | $5.75 | 303,400 |
| 2021-06-10 | $5.89 | $5.89 | 289,200 |
| 2021-06-09 | $5.96 | $5.96 | 360,000 |
| 2021-06-08 | $6.13 | $6.13 | 390,900 |
| 2021-06-07 | $6.00 | $6.00 | 412,700 |
| 2021-06-04 | $5.86 | $5.86 | 241,900 |
| 2021-06-03 | $5.93 | $5.93 | 290,700 |
| 2021-06-02 | $5.98 | $5.98 | 475,900 |
| 2021-06-01 | $5.97 | $5.97 | 409,700 |
| 2021-05-28 | $5.82 | $5.82 | 360,300 |
| 2021-05-27 | $5.98 | $5.98 | 264,200 |
| 2021-05-26 | $5.86 | $5.86 | 421,900 |
| 2021-05-25 | $6.00 | $6.00 | 167,400 |
| 2021-05-24 | $5.92 | $5.92 | 338,700 |
| 2021-05-21 | $6.00 | $6.00 | 214,600 |
| 2021-05-20 | $6.00 | $6.00 | 196,400 |
| 2021-05-19 | $5.95 | $5.95 | 279,200 |
| 2021-05-18 | $6.15 | $6.15 | 166,900 |
| 2021-05-17 | $6.04 | $6.04 | 307,100 |
| 2021-05-14 | $6.09 | $6.09 | 227,500 |
| 2021-05-13 | $5.96 | $5.96 | 669,900 |
| 2021-05-12 | $6.09 | $6.09 | 921,400 |
| 2021-05-11 | $6.41 | $6.41 | 604,700 |
| 2021-05-10 | $6.62 | $6.62 | 302,600 |
| 2021-05-07 | $6.62 | $6.62 | 665,300 |
| 2021-05-06 | $6.66 | $6.66 | 192,800 |
| 2021-05-05 | $6.86 | $6.86 | 209,300 |
| 2021-05-04 | $6.89 | $6.89 | 417,900 |
| 2021-05-03 | $7.21 | $7.21 | 321,900 |
| 2021-04-30 | $7.14 | $7.14 | 208,400 |
| 2021-04-29 | $7.11 | $7.11 | 446,200 |
| 2021-04-28 | $7.19 | $7.19 | 471,500 |
| 2021-04-27 | $6.89 | $6.89 | 403,200 |
| 2021-04-26 | $6.66 | $6.66 | 379,600 |
| 2021-04-23 | $6.37 | $6.37 | 230,100 |
| 2021-04-22 | $6.21 | $6.21 | 371,500 |
| 2021-04-21 | $6.03 | $6.03 | 312,400 |
| 2021-04-20 | $5.77 | $5.77 | 612,900 |
| 2021-04-19 | $6.10 | $6.10 | 598,700 |
| 2021-04-16 | $5.74 | $5.74 | 505,800 |
| 2021-04-15 | $5.82 | $5.82 | 568,200 |
| 2021-04-14 | $5.94 | $5.94 | 263,000 |
| 2021-04-13 | $6.04 | $6.04 | 283,900 |
| 2021-04-12 | $6.06 | $6.06 | 651,100 |
| 2021-04-09 | $6.56 | $6.56 | 288,600 |
| 2021-04-08 | $6.85 | $6.85 | 256,000 |
| 2021-04-07 | $6.86 | $6.86 | 257,900 |
| 2021-04-06 | $6.86 | $6.86 | 254,400 |
| 2021-04-05 | $7.00 | $7.00 | 566,300 |
| 2021-04-01 | $6.48 | $6.48 | 555,100 |
| 2021-03-31 | $6.12 | $6.12 | 550,700 |
| 2021-03-30 | $5.72 | $5.72 | 812,000 |
| 2021-03-29 | $6.30 | $6.30 | 464,500 |
| 2021-03-26 | $6.36 | $6.36 | 313,100 |
| 2021-03-25 | $6.35 | $6.35 | 719,600 |
| 2021-03-24 | $6.54 | $6.54 | 629,800 |
| 2021-03-23 | $6.84 | $6.84 | 571,500 |
| 2021-03-22 | $7.18 | $7.18 | 320,900 |
| 2021-03-19 | $7.22 | $7.22 | 331,600 |
| 2021-03-18 | $7.11 | $7.11 | 486,700 |
| 2021-03-17 | $7.40 | $7.40 | 1,061,000 |
| 2021-03-16 | $7.35 | $7.35 | 412,300 |
| 2021-03-15 | $7.43 | $7.43 | 480,700 |
| 2021-03-12 | $7.09 | $7.09 | 467,200 |
| 2021-03-11 | $6.92 | $6.92 | 464,400 |
| 2021-03-10 | $6.56 | $6.56 | 566,400 |
| 2021-03-09 | $6.71 | $6.71 | 675,600 |
| 2021-03-08 | $6.56 | $6.56 | 833,500 |
| 2021-03-05 | $6.13 | $6.13 | 2,035,700 |
| 2021-03-04 | $6.57 | $6.57 | 1,538,800 |
| 2021-03-03 | $7.44 | $7.44 | 501,400 |
| 2021-03-02 | $8.12 | $8.12 | 1,224,600 |
| 2021-03-01 | $7.45 | $7.45 | 572,600 |
| 2021-02-26 | $7.40 | $7.40 | 811,300 |
| 2021-02-25 | $7.83 | $7.83 | 854,800 |
| 2021-02-24 | $7.91 | $7.91 | 527,000 |
| 2021-02-23 | $7.92 | $7.92 | 1,658,000 |
| 2021-02-22 | $7.47 | $7.47 | 1,367,200 |
| 2021-02-19 | $7.46 | $7.46 | 632,100 |
| 2021-02-18 | $7.42 | $7.42 | 733,100 |
| 2021-02-17 | $7.86 | $7.86 | 722,500 |
| 2021-02-16 | $8.07 | $8.07 | 903,600 |
| 2021-02-12 | $8.09 | $8.09 | 1,403,900 |
| 2021-02-11 | $7.52 | $7.52 | 2,414,400 |
| 2021-02-10 | $8.25 | $8.25 | 2,906,700 |
| 2021-02-09 | $8.60 | $8.60 | 881,000 |
| 2021-02-08 | $8.49 | $8.49 | 928,600 |
| 2021-02-05 | $8.25 | $8.25 | 1,381,100 |
| 2021-02-04 | $8.59 | $8.59 | 1,385,100 |
| 2021-02-03 | $7.75 | $7.75 | 1,761,700 |
| 2021-02-02 | $7.22 | $7.22 | 1,005,600 |
| 2021-02-01 | $7.00 | $7.00 | 966,900 |
| 2021-01-29 | $6.56 | $6.56 | 650,800 |
| 2021-01-28 | $6.72 | $6.72 | 765,700 |
| 2021-01-27 | $6.49 | $6.49 | 1,269,400 |
| 2021-01-26 | $6.96 | $6.96 | 1,188,800 |
| 2021-01-25 | $7.12 | $7.12 | 1,426,900 |
| 2021-01-22 | $6.85 | $6.85 | 659,300 |
| 2021-01-21 | $6.62 | $6.62 | 680,100 |
| 2021-01-20 | $6.38 | $6.38 | 647,300 |
| 2021-01-19 | $6.12 | $6.12 | 704,700 |
| 2021-01-15 | $5.95 | $5.95 | 1,046,200 |
| 2021-01-14 | $6.25 | $6.25 | 1,106,600 |
| 2021-01-13 | $6.20 | $6.20 | 1,154,200 |
| 2021-01-12 | $5.74 | $5.74 | 836,800 |
| 2021-01-11 | $5.90 | $5.90 | 1,901,700 |
| 2021-01-08 | $5.61 | $5.61 | 922,800 |
| 2021-01-07 | $5.74 | $5.74 | 1,129,000 |
| 2021-01-06 | $5.37 | $5.37 | 1,779,400 |
| 2021-01-05 | $5.48 | $5.48 | 2,852,300 |
| 2021-01-04 | $5.99 | $5.99 | 882,800 |