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
- 2008-07-29 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 | $4.61 | $5.17 | 1,431 |
| 2021-12-30 | $4.30 | $4.82 | 239 |
| 2021-12-29 | $4.34 | $4.87 | 10,780 |
| 2021-12-28 | $4.70 | $5.27 | 334 |
| 2021-12-27 | $4.70 | $5.27 | 382 |
| 2021-12-23 | $4.32 | $4.84 | 9,779 |
| 2021-12-22 | $4.17 | $4.68 | 191 |
| 2021-12-21 | $4.09 | $4.58 | 38,494 |
| 2021-12-20 | $3.92 | $4.40 | 20,559 |
| 2021-12-17 | $4.23 | $4.75 | 191 |
| 2021-12-16 | $4.15 | $4.65 | 13,547 |
| 2021-12-15 | $3.79 | $4.26 | 10,876 |
| 2021-12-14 | $4.21 | $4.73 | 5,342 |
| 2021-12-13 | $4.21 | $4.73 | 95 |
| 2021-12-10 | $4.17 | $4.68 | 429 |
| 2021-12-09 | $4.19 | $4.70 | 5,581 |
| 2021-12-08 | $4.13 | $4.63 | 382 |
| 2021-12-07 | $4.32 | $4.84 | 5,247 |
| 2021-12-06 | $4.32 | $4.84 | 1,908 |
| 2021-12-03 | $4.07 | $4.56 | 12,402 |
| 2021-12-02 | $4.09 | $4.58 | 716 |
| 2021-12-01 | $3.98 | $4.47 | 9,826 |
| 2021-11-30 | $4.03 | $4.51 | 31,577 |
| 2021-11-29 | $4.17 | $4.68 | 4,675 |
| 2021-11-26 | $4.21 | $4.73 | 13,976 |
| 2021-11-24 | $4.34 | $4.87 | 286 |
| 2021-11-23 | $4.42 | $4.96 | 572 |
| 2021-11-22 | $4.44 | $4.98 | 0 |
| 2021-11-19 | $4.44 | $4.98 | 19,700 |
| 2021-11-18 | $4.86 | $5.45 | 11,830 |
| 2021-11-17 | $4.76 | $5.34 | 0 |
| 2021-11-16 | $4.76 | $5.34 | 16,170 |
| 2021-11-15 | $4.72 | $5.29 | 859 |
| 2021-11-12 | $4.86 | $5.45 | 143 |
| 2021-11-11 | $4.82 | $5.41 | 286 |
| 2021-11-10 | $4.61 | $5.17 | 191 |
| 2021-11-09 | $4.61 | $5.17 | 18,174 |
| 2021-11-08 | $4.57 | $5.12 | 6,010 |
| 2021-11-05 | $4.76 | $5.34 | 3,148 |
| 2021-11-04 | $4.44 | $4.98 | 0 |
| 2021-11-03 | $4.44 | $4.98 | 525 |
| 2021-11-02 | $4.59 | $5.15 | 239 |
| 2021-11-01 | $4.59 | $5.15 | 6,773 |
| 2021-10-29 | $4.59 | $5.15 | 286 |
| 2021-10-28 | $4.76 | $5.34 | 0 |
| 2021-10-27 | $4.76 | $5.34 | 477 |
| 2021-10-26 | $4.74 | $5.31 | 10,494 |
| 2021-10-25 | $4.74 | $5.31 | 191 |
| 2021-10-22 | $4.76 | $5.34 | 0 |
| 2021-10-21 | $4.76 | $5.34 | 668 |
| 2021-10-20 | $4.76 | $5.34 | 191 |
| 2021-10-19 | $4.82 | $5.41 | 0 |
| 2021-10-18 | $4.82 | $5.41 | 143 |
| 2021-10-15 | $4.63 | $5.20 | 8,157 |
| 2021-10-14 | $4.93 | $5.52 | 2,290 |
| 2021-10-13 | $4.91 | $5.50 | 1,860 |
| 2021-10-12 | $4.95 | $5.55 | 429 |
| 2021-10-11 | $4.95 | $5.55 | 143 |
| 2021-10-08 | $4.88 | $5.48 | 191 |
| 2021-10-07 | $5.22 | $5.85 | 0 |
| 2021-10-06 | $5.22 | $5.85 | 0 |
| 2021-10-05 | $5.22 | $5.85 | 11,973 |
| 2021-10-04 | $5.22 | $5.85 | 0 |
| 2021-10-01 | $5.22 | $5.85 | 0 |
| 2021-09-30 | $5.22 | $5.85 | 0 |
| 2021-09-29 | $5.22 | $5.85 | 0 |
| 2021-09-28 | $5.22 | $5.85 | 668 |
| 2021-09-27 | $5.22 | $5.85 | 1,049 |
| 2021-09-24 | $5.18 | $5.81 | 0 |
| 2021-09-23 | $5.18 | $5.81 | 0 |
| 2021-09-22 | $5.18 | $5.81 | 34,296 |
| 2021-09-21 | $5.18 | $5.81 | 31,196 |
| 2021-09-20 | $5.18 | $5.81 | 0 |
| 2021-09-17 | $5.18 | $5.81 | 46,794 |
| 2021-09-16 | $5.20 | $5.83 | 0 |
| 2021-09-15 | $5.20 | $5.83 | 11,114 |
| 2021-09-14 | $5.22 | $5.85 | 239 |
| 2021-09-13 | $5.24 | $5.88 | 334 |
| 2021-09-10 | $5.14 | $5.76 | 0 |
| 2021-09-09 | $5.14 | $5.76 | 2,910 |
| 2021-09-08 | $5.28 | $5.90 | 7,727 |
| 2021-09-07 | $5.45 | $6.09 | 27,618 |
| 2021-09-03 | $5.56 | $6.21 | 2,385 |
| 2021-09-02 | $4.91 | $5.48 | 0 |
| 2021-09-01 | $4.91 | $5.48 | 0 |
| 2021-08-31 | $4.91 | $5.48 | 143 |
| 2021-08-30 | $5.71 | $6.37 | 0 |
| 2021-08-27 | $5.71 | $6.37 | 43 |
| 2021-08-26 | $5.59 | $6.24 | 5,023 |
| 2021-08-25 | $5.59 | $6.24 | 3,134 |
| 2021-08-24 | $5.59 | $6.24 | 343 |
| 2021-08-23 | $5.47 | $6.11 | 0 |
| 2021-08-20 | $5.47 | $6.11 | 0 |
| 2021-08-19 | $5.47 | $6.11 | 859 |
| 2021-08-18 | $5.47 | $6.11 | 5,538 |
| 2021-08-17 | $5.36 | $5.98 | 0 |
| 2021-08-16 | $5.36 | $5.98 | 6,439 |
| 2021-08-13 | $5.66 | $6.32 | 4,980 |
| 2021-08-12 | $5.59 | $6.24 | 172 |
| 2021-08-11 | $5.66 | $6.32 | 2,748 |
| 2021-08-10 | $5.71 | $6.37 | 3,606 |
| 2021-08-09 | $5.12 | $5.72 | 0 |
| 2021-08-06 | $5.12 | $5.72 | 129 |
| 2021-08-05 | $5.40 | $6.04 | 687 |
| 2021-08-04 | $5.59 | $6.24 | 2,147 |
| 2021-08-03 | $5.31 | $5.93 | 16,571 |
| 2021-08-02 | $5.71 | $6.37 | 172 |
| 2021-07-30 | $5.59 | $6.24 | 0 |
| 2021-07-29 | $5.59 | $6.24 | 2,104 |
| 2021-07-28 | $5.17 | $5.78 | 29,407 |
| 2021-07-27 | $5.12 | $5.72 | 2,490 |
| 2021-07-26 | $5.12 | $5.72 | 258 |
| 2021-07-23 | $5.24 | $5.85 | 1,460 |
| 2021-07-22 | $5.03 | $5.62 | 10,818 |
| 2021-07-21 | $5.01 | $5.59 | 3,477 |
| 2021-07-20 | $4.78 | $5.33 | 129 |
| 2021-07-19 | $4.78 | $5.33 | 43,960 |
| 2021-07-16 | $5.01 | $5.59 | 386 |
| 2021-07-15 | $5.01 | $5.59 | 0 |
| 2021-07-14 | $5.01 | $5.59 | 129 |
| 2021-07-13 | $5.10 | $5.70 | 301 |
| 2021-07-12 | $4.98 | $5.57 | 2,705 |
| 2021-07-09 | $5.15 | $5.75 | 258 |
| 2021-07-08 | $5.15 | $5.75 | 172 |
| 2021-07-07 | $5.17 | $5.78 | 0 |
| 2021-07-06 | $5.17 | $5.78 | 2,619 |
| 2021-07-02 | $5.15 | $5.75 | 0 |
| 2021-07-01 | $5.15 | $5.75 | 172 |
| 2021-06-30 | $5.03 | $5.62 | 0 |
| 2021-06-29 | $5.03 | $5.62 | 9,917 |
| 2021-06-28 | $5.08 | $5.67 | 172 |
| 2021-06-25 | $5.01 | $5.59 | 859 |
| 2021-06-24 | $5.24 | $5.85 | 6,010 |
| 2021-06-23 | $5.24 | $5.85 | 343 |
| 2021-06-22 | $5.36 | $5.98 | 0 |
| 2021-06-21 | $5.36 | $5.98 | 1,975 |
| 2021-06-18 | $5.71 | $6.37 | 0 |
| 2021-06-17 | $5.71 | $6.37 | 0 |
| 2021-06-16 | $5.71 | $6.37 | 0 |
| 2021-06-15 | $5.71 | $6.37 | 1,460 |
| 2021-06-14 | $5.71 | $6.37 | 773 |
| 2021-06-11 | $5.82 | $6.50 | 5,838 |
| 2021-06-10 | $5.54 | $6.19 | 1,717 |
| 2021-06-09 | $5.52 | $6.17 | 172 |
| 2021-06-08 | $5.71 | $6.37 | 1,073 |
| 2021-06-07 | $5.66 | $6.32 | 4,508 |
| 2021-06-04 | $5.47 | $6.11 | 859 |
| 2021-06-03 | $5.61 | $6.27 | 4,594 |
| 2021-06-02 | $5.89 | $6.58 | 5,753 |
| 2021-06-01 | $5.87 | $6.56 | 265,050 |
| 2021-05-28 | $5.87 | $6.56 | 545,683 |
| 2021-05-27 | $5.82 | $6.50 | 215 |
| 2021-05-26 | $5.45 | $6.09 | 1,073 |
| 2021-05-25 | $5.59 | $6.24 | 0 |
| 2021-05-24 | $5.59 | $6.24 | 172 |
| 2021-05-21 | $5.47 | $6.11 | 0 |
| 2021-05-20 | $5.47 | $6.11 | 816 |
| 2021-05-19 | $5.38 | $6.01 | 0 |
| 2021-05-18 | $5.38 | $6.01 | 172 |
| 2021-05-17 | $5.40 | $6.04 | 902 |
| 2021-05-14 | $5.33 | $5.96 | 172 |
| 2021-05-13 | $5.08 | $5.67 | 86 |
| 2021-05-12 | $5.33 | $5.96 | 902 |
| 2021-05-11 | $5.29 | $5.91 | 558 |
| 2021-05-10 | $5.24 | $5.85 | 1,717 |
| 2021-05-07 | $5.45 | $6.09 | 343 |
| 2021-05-06 | $5.59 | $6.24 | 2,189 |
| 2021-05-05 | $5.17 | $5.78 | 0 |
| 2021-05-04 | $5.17 | $5.78 | 1,116 |
| 2021-05-03 | $5.36 | $5.98 | 0 |
| 2021-04-30 | $5.36 | $5.98 | 859 |
| 2021-04-29 | $5.52 | $6.17 | 0 |
| 2021-04-28 | $5.52 | $6.17 | 77,532 |
| 2021-04-27 | $5.52 | $6.17 | 212,589 |
| 2021-04-26 | $5.52 | $6.17 | 172 |
| 2021-04-23 | $5.59 | $6.24 | 2,576 |
| 2021-04-22 | $5.59 | $6.24 | 0 |
| 2021-04-21 | $5.59 | $6.24 | 0 |
| 2021-04-20 | $5.59 | $6.24 | 172 |
| 2021-04-19 | $5.68 | $6.35 | 0 |
| 2021-04-16 | $5.68 | $6.35 | 0 |
| 2021-04-15 | $5.68 | $6.35 | 0 |
| 2021-04-14 | $5.68 | $6.35 | 515 |
| 2021-04-13 | $5.59 | $6.24 | 0 |
| 2021-04-12 | $5.59 | $6.24 | 0 |
| 2021-04-09 | $5.59 | $6.24 | 43 |
| 2021-04-08 | $5.52 | $6.17 | 1,975 |
| 2021-04-07 | $5.66 | $6.32 | 172 |
| 2021-04-06 | $5.47 | $6.11 | 0 |
| 2021-04-05 | $5.47 | $6.11 | 0 |
| 2021-04-01 | $5.47 | $6.11 | 859 |
| 2021-03-31 | $5.47 | $6.09 | 0 |
| 2021-03-30 | $5.47 | $6.09 | 0 |
| 2021-03-29 | $5.47 | $6.09 | 172 |
| 2021-03-26 | $5.33 | $5.93 | 8,157 |
| 2021-03-25 | $5.59 | $6.22 | 0 |
| 2021-03-24 | $5.59 | $6.22 | 172 |
| 2021-03-23 | $5.89 | $6.55 | 0 |
| 2021-03-22 | $5.89 | $6.55 | 0 |
| 2021-03-19 | $5.89 | $6.55 | 0 |
| 2021-03-18 | $5.89 | $6.55 | 386 |
| 2021-03-17 | $6.03 | $6.71 | 1,631 |
| 2021-03-16 | $5.82 | $6.48 | 0 |
| 2021-03-15 | $5.82 | $6.48 | 0 |
| 2021-03-12 | $5.82 | $6.48 | 1,503 |
| 2021-03-11 | $5.82 | $6.48 | 0 |
| 2021-03-10 | $5.82 | $6.48 | 644 |
| 2021-03-09 | $6.17 | $6.87 | 0 |
| 2021-03-08 | $6.17 | $6.87 | 1,030 |
| 2021-03-05 | $5.82 | $6.48 | 172 |
| 2021-03-04 | $5.96 | $6.63 | 2,662 |
| 2021-03-03 | $5.92 | $6.58 | 0 |
| 2021-03-02 | $5.92 | $6.58 | 0 |
| 2021-03-01 | $5.92 | $6.58 | 0 |
| 2021-02-26 | $5.92 | $6.58 | 0 |
| 2021-02-25 | $5.92 | $6.58 | 0 |
| 2021-02-24 | $5.92 | $6.58 | 343 |
| 2021-02-23 | $5.94 | $6.61 | 172 |
| 2021-02-22 | $5.78 | $6.42 | 43 |
| 2021-02-19 | $5.82 | $6.48 | 558 |
| 2021-02-18 | $5.24 | $5.83 | 687 |
| 2021-02-17 | $5.71 | $6.35 | 2,061 |
| 2021-02-16 | $5.50 | $6.11 | 0 |
| 2021-02-12 | $5.50 | $6.11 | 0 |
| 2021-02-11 | $5.50 | $6.11 | 0 |
| 2021-02-10 | $5.50 | $6.11 | 0 |
| 2021-02-09 | $5.50 | $6.11 | 0 |
| 2021-02-08 | $5.50 | $6.11 | 0 |
| 2021-02-05 | $5.50 | $6.11 | 0 |
| 2021-02-04 | $5.50 | $6.11 | 0 |
| 2021-02-03 | $5.50 | $6.11 | 0 |
| 2021-02-02 | $5.50 | $6.11 | 0 |
| 2021-02-01 | $5.50 | $6.11 | 86 |
| 2021-01-29 | $5.59 | $6.22 | 0 |
| 2021-01-28 | $5.59 | $6.22 | 0 |
| 2021-01-27 | $5.59 | $6.22 | 0 |
| 2021-01-26 | $5.59 | $6.22 | 3,220 |
| 2021-01-25 | $6.03 | $6.71 | 0 |
| 2021-01-22 | $6.03 | $6.71 | 0 |
| 2021-01-21 | $6.03 | $6.71 | 0 |
| 2021-01-20 | $6.03 | $6.71 | 0 |
| 2021-01-19 | $6.03 | $6.71 | 3,091 |
| 2021-01-15 | $5.78 | $6.42 | 0 |
| 2021-01-14 | $5.78 | $6.42 | 429 |
| 2021-01-13 | $5.78 | $6.42 | 258 |
| 2021-01-12 | $6.01 | $6.68 | 0 |
| 2021-01-11 | $6.01 | $6.68 | 0 |
| 2021-01-08 | $6.01 | $6.68 | 20,435 |
| 2021-01-07 | $5.75 | $6.40 | 24,341 |
| 2021-01-06 | $5.82 | $6.48 | 7,942 |
| 2021-01-05 | $5.66 | $6.30 | 687 |
| 2021-01-04 | $5.73 | $6.37 | 429 |