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
- 2001-12-26 to 2026-08-28
- 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 | $2.96 | $2.96 | 4,709 |
| 2021-12-30 | $3.00 | $3.00 | 5,588 |
| 2021-12-29 | $2.97 | $2.97 | 4,579 |
| 2021-12-28 | $2.95 | $2.95 | 1,553 |
| 2021-12-27 | $3.11 | $3.11 | 7,993 |
| 2021-12-23 | $3.15 | $3.15 | 4,794 |
| 2021-12-22 | $3.10 | $3.10 | 3,863 |
| 2021-12-21 | $3.15 | $3.15 | 2,036 |
| 2021-12-20 | $3.00 | $3.00 | 4,483 |
| 2021-12-17 | $2.81 | $2.81 | 2,229 |
| 2021-12-16 | $3.28 | $3.28 | 4,865 |
| 2021-12-15 | $3.10 | $3.10 | 4,850 |
| 2021-12-14 | $3.15 | $3.15 | 3,133 |
| 2021-12-13 | $3.04 | $3.04 | 11,874 |
| 2021-12-10 | $3.84 | $3.84 | 1,985 |
| 2021-12-09 | $4.29 | $4.29 | 742 |
| 2021-12-08 | $4.27 | $4.27 | 1,616 |
| 2021-12-07 | $4.40 | $4.40 | 4,286 |
| 2021-12-06 | $3.94 | $3.94 | 2,590 |
| 2021-12-03 | $4.04 | $4.04 | 1,429 |
| 2021-12-02 | $4.32 | $4.32 | 3,008 |
| 2021-12-01 | $4.43 | $4.43 | 3,093 |
| 2021-11-30 | $4.50 | $4.50 | 1,835 |
| 2021-11-29 | $4.48 | $4.48 | 3,608 |
| 2021-11-26 | $4.57 | $4.57 | 588 |
| 2021-11-24 | $4.39 | $4.39 | 1,015 |
| 2021-11-23 | $4.56 | $4.56 | 6,546 |
| 2021-11-22 | $4.81 | $4.81 | 5,009 |
| 2021-11-19 | $5.17 | $5.17 | 2,423 |
| 2021-11-18 | $5.12 | $5.12 | 1,384 |
| 2021-11-17 | $5.40 | $5.40 | 750 |
| 2021-11-16 | $5.26 | $5.26 | 2,143 |
| 2021-11-15 | $5.41 | $5.41 | 890 |
| 2021-11-12 | $5.20 | $5.20 | 1,316 |
| 2021-11-11 | $5.35 | $5.35 | 996 |
| 2021-11-10 | $5.71 | $5.71 | 2,557 |
| 2021-11-09 | $5.89 | $5.89 | 3,701 |
| 2021-11-08 | $5.50 | $5.50 | 2,326 |
| 2021-11-05 | $5.62 | $5.62 | 2,632 |
| 2021-11-04 | $6.07 | $6.07 | 13,773 |
| 2021-11-03 | $7.24 | $7.24 | 19,626 |
| 2021-11-02 | $5.60 | $5.60 | 23,136 |
| 2021-11-01 | $3.90 | $3.90 | 7,802 |
| 2021-10-29 | $4.50 | $4.50 | 2,185 |
| 2021-10-28 | $4.71 | $4.71 | 1,959 |
| 2021-10-27 | $4.92 | $4.92 | 786 |
| 2021-10-26 | $5.20 | $5.20 | 3,962 |
| 2021-10-25 | $5.30 | $5.30 | 987 |
| 2021-10-22 | $5.20 | $5.20 | 1,847 |
| 2021-10-21 | $5.12 | $5.12 | 2,784 |
| 2021-10-20 | $5.57 | $5.57 | 1,201 |
| 2021-10-19 | $5.38 | $5.38 | 2,698 |
| 2021-10-18 | $5.80 | $5.80 | 6,458 |
| 2021-10-15 | $5.79 | $5.79 | 946 |
| 2021-10-14 | $5.98 | $5.98 | 693 |
| 2021-10-13 | $6.00 | $6.00 | 649 |
| 2021-10-12 | $5.61 | $5.61 | 620 |
| 2021-10-11 | $5.70 | $5.70 | 4,855 |
| 2021-10-08 | $5.20 | $5.20 | 1,235 |
| 2021-10-07 | $5.65 | $5.65 | 3,109 |
| 2021-10-06 | $5.46 | $5.46 | 2,097 |
| 2021-10-05 | $5.96 | $5.96 | 415 |
| 2021-10-04 | $5.97 | $5.97 | 541 |
| 2021-10-01 | $5.63 | $5.63 | 4,005 |
| 2021-09-30 | $5.55 | $5.55 | 2,625 |
| 2021-09-29 | $4.87 | $4.87 | 3,934 |
| 2021-09-28 | $4.93 | $4.93 | 1,803 |
| 2021-09-27 | $4.93 | $4.93 | 2,059 |
| 2021-09-24 | $4.95 | $4.95 | 3,908 |
| 2021-09-23 | $5.00 | $5.00 | 1,705 |
| 2021-09-22 | $5.10 | $5.10 | 1,589 |
| 2021-09-21 | $5.58 | $5.58 | 1,413 |
| 2021-09-20 | $5.26 | $5.26 | 4,263 |
| 2021-09-17 | $5.50 | $5.50 | 2,607 |
| 2021-09-16 | $5.76 | $5.76 | 3,985 |
| 2021-09-15 | $5.94 | $5.94 | 4,944 |
| 2021-09-14 | $5.23 | $5.23 | 1,280 |
| 2021-09-13 | $5.90 | $5.90 | 2,093 |
| 2021-09-10 | $5.57 | $5.57 | 880 |
| 2021-09-09 | $5.02 | $5.02 | 662 |
| 2021-09-08 | $5.59 | $5.59 | 2,648 |
| 2021-09-07 | $5.79 | $5.79 | 801 |
| 2021-09-03 | $5.50 | $5.50 | 789 |
| 2021-09-02 | $5.29 | $5.29 | 293 |
| 2021-09-01 | $5.46 | $5.46 | 509 |
| 2021-08-31 | $5.51 | $5.51 | 3,155 |
| 2021-08-30 | $5.18 | $5.18 | 877 |
| 2021-08-27 | $5.45 | $5.45 | 1,625 |
| 2021-08-26 | $5.75 | $5.75 | 1,547 |
| 2021-08-25 | $5.97 | $5.97 | 458 |
| 2021-08-24 | $5.90 | $5.90 | 1,780 |
| 2021-08-23 | $5.20 | $5.20 | 3,480 |
| 2021-08-20 | $5.01 | $5.01 | 895 |
| 2021-08-19 | $5.02 | $5.02 | 2,299 |
| 2021-08-18 | $5.31 | $5.31 | 2,760 |
| 2021-08-17 | $5.31 | $5.31 | 1,132 |
| 2021-08-16 | $5.60 | $5.60 | 685 |
| 2021-08-13 | $5.50 | $5.50 | 1,296 |
| 2021-08-12 | $5.89 | $5.89 | 792 |
| 2021-08-11 | $6.16 | $6.16 | 3,798 |
| 2021-08-10 | $5.50 | $5.50 | 776 |
| 2021-08-09 | $5.70 | $5.70 | 2,047 |
| 2021-08-06 | $5.87 | $5.87 | 505 |
| 2021-08-05 | $5.30 | $5.30 | 1,610 |
| 2021-08-04 | $5.75 | $5.75 | 4,089 |
| 2021-08-03 | $4.83 | $4.83 | 4,423 |
| 2021-08-02 | $5.01 | $5.01 | 1,781 |
| 2021-07-30 | $4.94 | $4.94 | 4,544 |
| 2021-07-29 | $4.96 | $4.96 | 588 |
| 2021-07-28 | $5.13 | $5.13 | 1,843 |
| 2021-07-27 | $4.95 | $4.95 | 713 |
| 2021-07-26 | $5.01 | $5.01 | 1,998 |
| 2021-07-23 | $5.58 | $5.58 | 2,473 |
| 2021-07-22 | $5.20 | $5.20 | 3,401 |
| 2021-07-21 | $5.40 | $5.40 | 4,265 |
| 2021-07-20 | $5.63 | $5.63 | 2,612 |
| 2021-07-19 | $5.94 | $5.94 | 5,365 |
| 2021-07-16 | $6.59 | $6.59 | 1,127 |
| 2021-07-15 | $6.43 | $6.43 | 725 |
| 2021-07-14 | $6.19 | $6.19 | 2,255 |
| 2021-07-13 | $7.50 | $7.50 | 1,453 |
| 2021-07-12 | $6.94 | $6.94 | 1,427 |
| 2021-07-09 | $7.04 | $7.04 | 4,070 |
| 2021-07-08 | $6.30 | $6.30 | 3,993 |
| 2021-07-07 | $6.46 | $6.46 | 4,315 |
| 2021-07-06 | $7.00 | $7.00 | 3,537 |
| 2021-07-02 | $7.07 | $7.07 | 170 |
| 2021-07-01 | $6.90 | $6.90 | 3,174 |
| 2021-06-30 | $6.80 | $6.80 | 720 |
| 2021-06-29 | $7.05 | $7.05 | 1,444 |
| 2021-06-28 | $6.70 | $6.70 | 5,005 |
| 2021-06-25 | $6.21 | $6.21 | 1,982 |
| 2021-06-24 | $6.50 | $6.50 | 2,325 |
| 2021-06-23 | $5.99 | $5.99 | 1,099 |
| 2021-06-22 | $5.95 | $5.95 | 1,347 |
| 2021-06-21 | $5.87 | $5.87 | 2,811 |
| 2021-06-18 | $6.18 | $6.18 | 5,943 |
| 2021-06-17 | $6.20 | $6.20 | 7,987 |
| 2021-06-16 | $6.20 | $6.20 | 9,583 |
| 2021-06-15 | $6.35 | $6.35 | 7,626 |
| 2021-06-14 | $7.10 | $7.10 | 2,236 |
| 2021-06-11 | $7.49 | $7.49 | 2,111 |
| 2021-06-10 | $7.50 | $7.50 | 4,067 |
| 2021-06-09 | $7.47 | $7.47 | 3,462 |
| 2021-06-08 | $8.35 | $8.35 | 3,389 |
| 2021-06-07 | $8.80 | $8.80 | 2,067 |
| 2021-06-04 | $8.35 | $8.35 | 3,838 |
| 2021-06-03 | $7.70 | $7.70 | 5,217 |
| 2021-06-02 | $7.50 | $7.50 | 2,096 |
| 2021-06-01 | $7.70 | $7.70 | 12,055 |
| 2021-05-28 | $7.33 | $7.33 | 1,506 |
| 2021-05-27 | $6.84 | $6.84 | 1,666 |
| 2021-05-26 | $6.74 | $6.74 | 4,633 |
| 2021-05-25 | $6.90 | $6.90 | 4,596 |
| 2021-05-24 | $6.06 | $6.06 | 5,324 |
| 2021-05-21 | $6.39 | $6.39 | 7,083 |
| 2021-05-20 | $6.97 | $6.97 | 5,116 |
| 2021-05-19 | $7.50 | $7.50 | 2,676 |
| 2021-05-18 | $7.00 | $7.00 | 2,519 |
| 2021-05-17 | $7.40 | $7.40 | 2,629 |
| 2021-05-14 | $6.95 | $6.95 | 16,171 |
| 2021-05-13 | $5.20 | $5.20 | 13,086 |
| 2021-05-12 | $6.36 | $6.36 | 6,846 |
| 2021-05-11 | $6.80 | $6.80 | 7,160 |
| 2021-05-10 | $8.00 | $8.00 | 4,680 |
| 2021-05-07 | $8.27 | $8.27 | 4,203 |
| 2021-05-06 | $7.83 | $7.83 | 5,761 |
| 2021-05-05 | $9.04 | $9.04 | 2,735 |
| 2021-05-04 | $9.31 | $9.31 | 1,180 |
| 2021-05-03 | $9.12 | $9.12 | 2,639 |
| 2021-04-30 | $9.41 | $9.41 | 4,085 |
| 2021-04-29 | $9.89 | $9.89 | 4,764 |
| 2021-04-28 | $10.50 | $10.50 | 5,232 |
| 2021-04-27 | $9.46 | $9.46 | 5,072 |
| 2021-04-26 | $8.89 | $8.89 | 6,444 |
| 2021-04-23 | $8.49 | $8.49 | 4,137 |
| 2021-04-22 | $8.00 | $8.00 | 8,314 |
| 2021-04-21 | $8.45 | $8.45 | 15,297 |
| 2021-04-20 | $8.72 | $8.72 | 6,857 |
| 2021-04-19 | $9.46 | $9.46 | 13,636 |
| 2021-04-16 | $10.70 | $10.70 | 20,656 |
| 2021-04-15 | $12.50 | $12.50 | 4,851 |
| 2021-04-14 | $13.00 | $13.00 | 3,401 |
| 2021-04-13 | $12.80 | $12.80 | 7,700 |
| 2021-04-12 | $12.97 | $12.97 | 7,325 |
| 2021-04-09 | $14.50 | $14.50 | 4,028 |
| 2021-04-08 | $14.30 | $14.30 | 14,167 |
| 2021-04-07 | $13.65 | $13.65 | 9,117 |
| 2021-04-06 | $14.55 | $14.55 | 12,300 |
| 2021-04-05 | $16.50 | $16.50 | 6,254 |
| 2021-04-01 | $17.99 | $17.99 | 7,579 |
| 2021-03-31 | $18.00 | $18.00 | 20,188 |
| 2021-03-30 | $16.10 | $16.10 | 10,288 |
| 2021-03-29 | $17.75 | $17.75 | 11,687 |
| 2021-03-26 | $19.10 | $19.10 | 53,431 |
| 2021-03-25 | $18.50 | $18.50 | 20,164 |
| 2021-03-24 | $20.90 | $20.90 | 61,749 |
| 2021-03-23 | $16.59 | $16.59 | 65,287 |
| 2021-03-22 | $12.20 | $12.20 | 12,146 |
| 2021-03-19 | $13.80 | $13.80 | 3,566 |
| 2021-03-18 | $15.30 | $15.30 | 1,490 |
| 2021-03-17 | $15.97 | $15.97 | 5,400 |
| 2021-03-16 | $16.25 | $16.25 | 4,550 |
| 2021-03-15 | $16.60 | $16.60 | 5,456 |
| 2021-03-12 | $17.52 | $17.52 | 18,854 |
| 2021-03-11 | $16.50 | $16.50 | 17,463 |
| 2021-03-10 | $18.80 | $18.80 | 3,859 |
| 2021-03-09 | $18.48 | $18.48 | 13,872 |
| 2021-03-08 | $15.00 | $15.00 | 9,628 |
| 2021-03-05 | $13.80 | $13.80 | 8,882 |
| 2021-03-04 | $11.79 | $11.79 | 13,100 |
| 2021-03-03 | $15.15 | $15.15 | 5,880 |
| 2021-03-02 | $16.60 | $16.60 | 4,569 |
| 2021-03-01 | $16.00 | $16.00 | 9,858 |
| 2021-02-26 | $17.50 | $17.50 | 7,932 |
| 2021-02-25 | $20.00 | $20.00 | 8,982 |
| 2021-02-24 | $17.75 | $17.75 | 6,235 |
| 2021-02-23 | $18.00 | $18.00 | 19,830 |
| 2021-02-22 | $22.15 | $22.15 | 8,751 |
| 2021-02-19 | $24.33 | $24.33 | 8,572 |
| 2021-02-18 | $20.55 | $20.55 | 25,499 |
| 2021-02-17 | $25.74 | $25.74 | 10,702 |
| 2021-02-16 | $28.00 | $28.00 | 10,209 |
| 2021-02-12 | $29.30 | $29.30 | 13,017 |
| 2021-02-11 | $31.00 | $31.00 | 35,987 |
| 2021-02-10 | $33.10 | $33.10 | 20,811 |
| 2021-02-09 | $31.50 | $31.50 | 19,416 |
| 2021-02-08 | $34.11 | $34.11 | 32,042 |
| 2021-02-05 | $32.40 | $32.40 | 88,213 |
| 2021-02-04 | $35.90 | $35.90 | 126,587 |
| 2021-02-03 | $20.00 | $20.00 | 13,144 |
| 2021-02-02 | $19.06 | $19.06 | 17,149 |
| 2021-02-01 | $19.75 | $19.75 | 45,190 |
| 2021-01-29 | $14.00 | $14.00 | 23,733 |
| 2021-01-28 | $14.60 | $14.60 | 29,938 |
| 2021-01-27 | $18.00 | $18.00 | 51,260 |
| 2021-01-26 | $23.70 | $23.70 | 159,321 |
| 2021-01-25 | $36.50 | $36.50 | 101,424 |
| 2021-01-22 | $28.82 | $28.82 | 113,419 |
| 2021-01-21 | $17.20 | $17.20 | 146,592 |
| 2021-01-20 | $7.10 | $7.10 | 39,996 |
| 2021-01-19 | $6.50 | $6.50 | 71,922 |
| 2021-01-15 | $5.10 | $5.10 | 171,530 |
| 2021-01-14 | $3.40 | $3.40 | 21,313 |
| 2021-01-13 | $2.98 | $2.98 | 4,520 |
| 2021-01-12 | $3.05 | $3.05 | 4,204 |
| 2021-01-11 | $3.07 | $3.07 | 3,541 |
| 2021-01-08 | $2.95 | $2.95 | 7,436 |
| 2021-01-07 | $3.17 | $3.17 | 6,867 |
| 2021-01-06 | $2.90 | $2.90 | 6,250 |
| 2021-01-05 | $3.19 | $3.19 | 7,102 |
| 2021-01-04 | $3.25 | $3.25 | 20,339 |