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
- 2019-10-25 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 | $3.48 | $3.48 | 12,300 |
| 2021-12-30 | $3.49 | $3.49 | 18,100 |
| 2021-12-29 | $3.37 | $3.37 | 10,000 |
| 2021-12-28 | $3.44 | $3.44 | 28,000 |
| 2021-12-27 | $3.63 | $3.63 | 36,900 |
| 2021-12-23 | $3.53 | $3.53 | 48,900 |
| 2021-12-22 | $3.31 | $3.31 | 46,700 |
| 2021-12-21 | $3.18 | $3.18 | 37,900 |
| 2021-12-20 | $2.99 | $2.99 | 48,200 |
| 2021-12-17 | $3.01 | $3.01 | 40,400 |
| 2021-12-16 | $2.77 | $2.77 | 53,400 |
| 2021-12-15 | $2.61 | $2.61 | 46,100 |
| 2021-12-14 | $2.70 | $2.70 | 50,200 |
| 2021-12-13 | $2.34 | $2.34 | 36,200 |
| 2021-12-10 | $2.48 | $2.48 | 42,700 |
| 2021-12-09 | $2.40 | $2.40 | 28,500 |
| 2021-12-08 | $2.40 | $2.40 | 51,900 |
| 2021-12-07 | $2.42 | $2.42 | 26,000 |
| 2021-12-06 | $2.21 | $2.21 | 27,400 |
| 2021-12-03 | $1.98 | $1.98 | 126,000 |
| 2021-12-02 | $2.51 | $2.51 | 86,400 |
| 2021-12-01 | $2.60 | $2.60 | 31,400 |
| 2021-11-30 | $2.56 | $2.56 | 140,600 |
| 2021-11-29 | $3.45 | $3.45 | 28,000 |
| 2021-11-26 | $3.31 | $3.31 | 12,300 |
| 2021-11-24 | $3.52 | $3.52 | 15,500 |
| 2021-11-23 | $3.58 | $3.58 | 5,600 |
| 2021-11-22 | $3.53 | $3.53 | 12,000 |
| 2021-11-19 | $3.56 | $3.56 | 8,600 |
| 2021-11-18 | $3.50 | $3.50 | 10,900 |
| 2021-11-17 | $3.53 | $3.53 | 25,300 |
| 2021-11-16 | $3.90 | $3.90 | 14,500 |
| 2021-11-15 | $3.80 | $3.80 | 14,300 |
| 2021-11-12 | $3.80 | $3.80 | 13,600 |
| 2021-11-11 | $3.73 | $3.73 | 15,100 |
| 2021-11-10 | $3.81 | $3.81 | 10,600 |
| 2021-11-09 | $3.80 | $3.80 | 4,900 |
| 2021-11-08 | $4.00 | $4.00 | 105,400 |
| 2021-11-05 | $4.15 | $4.15 | 15,000 |
| 2021-11-04 | $4.16 | $4.16 | 10,800 |
| 2021-11-03 | $4.10 | $4.10 | 10,300 |
| 2021-11-02 | $4.01 | $4.01 | 12,200 |
| 2021-11-01 | $4.10 | $4.10 | 10,600 |
| 2021-10-29 | $4.16 | $4.16 | 20,600 |
| 2021-10-28 | $4.22 | $4.22 | 3,200 |
| 2021-10-27 | $4.15 | $4.15 | 9,400 |
| 2021-10-26 | $4.21 | $4.21 | 38,900 |
| 2021-10-25 | $4.17 | $4.17 | 21,200 |
| 2021-10-22 | $4.18 | $4.18 | 2,500 |
| 2021-10-21 | $4.09 | $4.09 | 6,800 |
| 2021-10-20 | $4.24 | $4.24 | 17,700 |
| 2021-10-19 | $4.33 | $4.33 | 22,200 |
| 2021-10-18 | $4.45 | $4.45 | 8,400 |
| 2021-10-15 | $4.32 | $4.32 | 22,800 |
| 2021-10-14 | $4.46 | $4.46 | 19,800 |
| 2021-10-13 | $4.46 | $4.46 | 25,800 |
| 2021-10-12 | $4.48 | $4.48 | 16,400 |
| 2021-10-11 | $4.50 | $4.50 | 35,000 |
| 2021-10-08 | $4.38 | $4.38 | 4,400 |
| 2021-10-07 | $4.33 | $4.33 | 29,500 |
| 2021-10-06 | $4.11 | $4.11 | 9,100 |
| 2021-10-05 | $4.14 | $4.14 | 17,000 |
| 2021-10-04 | $4.07 | $4.07 | 23,200 |
| 2021-10-01 | $4.12 | $4.12 | 18,100 |
| 2021-09-30 | $4.08 | $4.08 | 47,800 |
| 2021-09-29 | $3.88 | $3.88 | 39,800 |
| 2021-09-28 | $3.82 | $3.82 | 21,200 |
| 2021-09-27 | $3.91 | $3.91 | 7,300 |
| 2021-09-24 | $3.79 | $3.79 | 7,100 |
| 2021-09-23 | $3.79 | $3.79 | 17,100 |
| 2021-09-22 | $3.91 | $3.91 | 28,900 |
| 2021-09-21 | $3.70 | $3.70 | 35,000 |
| 2021-09-20 | $3.47 | $3.47 | 22,900 |
| 2021-09-17 | $3.61 | $3.61 | 68,100 |
| 2021-09-16 | $3.73 | $3.73 | 66,200 |
| 2021-09-15 | $3.78 | $3.78 | 71,300 |
| 2021-09-14 | $4.00 | $4.00 | 32,000 |
| 2021-09-13 | $4.06 | $4.06 | 53,300 |
| 2021-09-10 | $4.01 | $4.01 | 28,800 |
| 2021-09-09 | $4.07 | $4.07 | 38,700 |
| 2021-09-08 | $4.15 | $4.15 | 78,300 |
| 2021-09-07 | $4.23 | $4.23 | 87,100 |
| 2021-09-03 | $4.27 | $4.27 | 37,200 |
| 2021-09-02 | $4.33 | $4.33 | 57,100 |
| 2021-09-01 | $4.21 | $4.21 | 38,200 |
| 2021-08-31 | $4.11 | $4.11 | 69,600 |
| 2021-08-30 | $4.22 | $4.22 | 183,600 |
| 2021-08-27 | $4.23 | $4.23 | 64,100 |
| 2021-08-26 | $4.39 | $4.39 | 41,400 |
| 2021-08-25 | $4.45 | $4.45 | 29,500 |
| 2021-08-24 | $4.45 | $4.45 | 43,200 |
| 2021-08-23 | $4.37 | $4.37 | 140,700 |
| 2021-08-20 | $4.36 | $4.36 | 148,400 |
| 2021-08-19 | $4.19 | $4.19 | 235,100 |
| 2021-08-18 | $4.22 | $4.22 | 37,400 |
| 2021-08-17 | $4.25 | $4.25 | 32,000 |
| 2021-08-16 | $4.05 | $4.05 | 95,500 |
| 2021-08-13 | $4.29 | $4.29 | 48,600 |
| 2021-08-12 | $4.52 | $4.52 | 113,000 |
| 2021-08-11 | $4.70 | $4.70 | 25,200 |
| 2021-08-10 | $4.85 | $4.85 | 63,000 |
| 2021-08-09 | $4.59 | $4.59 | 69,200 |
| 2021-08-06 | $4.64 | $4.64 | 26,100 |
| 2021-08-05 | $4.75 | $4.75 | 28,400 |
| 2021-08-04 | $4.82 | $4.82 | 88,900 |
| 2021-08-03 | $4.84 | $4.84 | 152,400 |
| 2021-08-02 | $5.18 | $5.18 | 63,000 |
| 2021-07-30 | $5.01 | $5.01 | 28,400 |
| 2021-07-29 | $5.06 | $5.06 | 124,800 |
| 2021-07-28 | $5.14 | $5.14 | 185,500 |
| 2021-07-27 | $4.54 | $4.54 | 252,000 |
| 2021-07-26 | $4.90 | $4.90 | 232,700 |
| 2021-07-23 | $5.35 | $5.35 | 317,400 |
| 2021-07-22 | $6.13 | $6.13 | 227,900 |
| 2021-07-21 | $6.58 | $6.58 | 150,200 |
| 2021-07-20 | $6.44 | $6.44 | 118,400 |
| 2021-07-19 | $6.36 | $6.36 | 111,200 |
| 2021-07-16 | $6.46 | $6.46 | 51,000 |
| 2021-07-15 | $6.51 | $6.51 | 159,100 |
| 2021-07-14 | $6.61 | $6.61 | 144,900 |
| 2021-07-13 | $6.84 | $6.84 | 142,600 |
| 2021-07-12 | $6.75 | $6.75 | 146,900 |
| 2021-07-09 | $7.13 | $7.13 | 74,600 |
| 2021-07-08 | $6.93 | $6.93 | 338,100 |
| 2021-07-07 | $7.85 | $7.85 | 121,000 |
| 2021-07-06 | $7.76 | $7.76 | 146,600 |
| 2021-07-02 | $8.22 | $8.22 | 278,900 |
| 2021-07-01 | $8.10 | $8.10 | 136,200 |
| 2021-06-30 | $7.96 | $7.96 | 165,400 |
| 2021-06-29 | $8.28 | $8.28 | 235,800 |
| 2021-06-28 | $7.96 | $7.96 | 164,700 |
| 2021-06-25 | $7.90 | $7.90 | 189,400 |
| 2021-06-24 | $7.91 | $7.91 | 765,500 |
| 2021-06-23 | $9.08 | $9.08 | 460,000 |
| 2021-06-22 | $8.04 | $8.04 | 200,800 |
| 2021-06-21 | $8.32 | $8.32 | 216,800 |
| 2021-06-18 | $7.91 | $7.91 | 209,800 |
| 2021-06-17 | $8.15 | $8.15 | 263,200 |
| 2021-06-16 | $7.91 | $7.91 | 194,300 |
| 2021-06-15 | $7.92 | $7.92 | 283,100 |
| 2021-06-14 | $8.31 | $8.31 | 63,900 |
| 2021-06-11 | $8.66 | $8.66 | 170,500 |
| 2021-06-10 | $8.28 | $8.28 | 228,700 |
| 2021-06-09 | $8.19 | $8.19 | 271,700 |
| 2021-06-08 | $7.75 | $7.75 | 627,000 |
| 2021-06-07 | $8.99 | $8.99 | 417,100 |
| 2021-06-04 | $9.74 | $9.74 | 348,100 |
| 2021-06-03 | $9.94 | $9.94 | 580,100 |
| 2021-06-02 | $9.79 | $9.79 | 698,400 |
| 2021-06-01 | $10.75 | $10.75 | 2,163,500 |
| 2021-05-28 | $8.63 | $8.63 | 320,700 |
| 2021-05-27 | $9.22 | $9.22 | 969,700 |
| 2021-05-26 | $8.00 | $8.00 | 88,000 |
| 2021-05-25 | $7.92 | $7.92 | 167,600 |
| 2021-05-24 | $7.99 | $7.99 | 144,100 |
| 2021-05-21 | $7.41 | $7.41 | 201,300 |
| 2021-05-20 | $7.94 | $7.94 | 200,300 |
| 2021-05-19 | $8.11 | $8.11 | 281,600 |
| 2021-05-18 | $8.50 | $8.50 | 970,400 |
| 2021-05-17 | $7.65 | $7.65 | 913,900 |
| 2021-05-14 | $6.67 | $6.67 | 213,500 |
| 2021-05-13 | $5.99 | $5.99 | 138,200 |
| 2021-05-12 | $6.19 | $6.19 | 154,800 |
| 2021-05-11 | $6.11 | $6.11 | 233,700 |
| 2021-05-10 | $5.93 | $5.93 | 117,900 |
| 2021-05-07 | $6.49 | $6.49 | 193,100 |
| 2021-05-06 | $6.59 | $6.59 | 196,800 |
| 2021-05-05 | $6.24 | $6.24 | 126,100 |
| 2021-05-04 | $6.32 | $6.32 | 316,800 |
| 2021-05-03 | $7.10 | $7.10 | 6,237,000 |
| 2021-04-30 | $6.70 | $6.70 | 91,000 |
| 2021-04-29 | $6.44 | $6.44 | 55,400 |
| 2021-04-28 | $6.50 | $6.50 | 9,700 |
| 2021-04-27 | $6.42 | $6.42 | 52,300 |
| 2021-04-26 | $6.56 | $6.56 | 72,500 |
| 2021-04-23 | $6.28 | $6.28 | 72,500 |
| 2021-04-22 | $6.27 | $6.27 | 216,600 |
| 2021-04-21 | $5.80 | $5.80 | 613,000 |
| 2021-04-20 | $5.35 | $5.35 | 93,000 |
| 2021-04-19 | $5.30 | $5.30 | 94,700 |
| 2021-04-16 | $5.42 | $5.42 | 76,300 |
| 2021-04-15 | $5.51 | $5.51 | 192,500 |
| 2021-04-14 | $6.07 | $6.07 | 514,000 |
| 2021-04-13 | $7.13 | $7.13 | 238,100 |
| 2021-04-12 | $7.26 | $7.26 | 196,300 |
| 2021-04-09 | $7.42 | $7.42 | 145,200 |
| 2021-04-08 | $7.33 | $7.33 | 83,300 |
| 2021-04-07 | $7.60 | $7.60 | 105,600 |
| 2021-04-06 | $7.34 | $7.34 | 101,600 |
| 2021-04-05 | $7.31 | $7.31 | 23,200 |
| 2021-04-01 | $7.34 | $7.34 | 58,000 |
| 2021-03-31 | $7.36 | $7.36 | 195,500 |
| 2021-03-30 | $7.45 | $7.45 | 112,500 |
| 2021-03-29 | $7.60 | $7.60 | 540,400 |
| 2021-03-26 | $7.93 | $7.93 | 556,300 |
| 2021-03-25 | $7.41 | $7.41 | 114,200 |
| 2021-03-24 | $7.44 | $7.44 | 471,100 |
| 2021-03-23 | $7.50 | $7.50 | 268,800 |
| 2021-03-22 | $8.30 | $8.30 | 215,500 |
| 2021-03-19 | $7.70 | $7.70 | 312,500 |
| 2021-03-18 | $7.49 | $7.49 | 156,800 |
| 2021-03-17 | $7.69 | $7.69 | 134,100 |
| 2021-03-16 | $8.04 | $8.04 | 160,600 |
| 2021-03-15 | $8.20 | $8.20 | 376,100 |
| 2021-03-12 | $7.96 | $7.96 | 356,400 |
| 2021-03-11 | $6.83 | $6.83 | 187,500 |
| 2021-03-10 | $6.62 | $6.62 | 180,000 |
| 2021-03-09 | $6.38 | $6.38 | 135,900 |
| 2021-03-08 | $6.67 | $6.67 | 105,600 |
| 2021-03-05 | $6.62 | $6.62 | 71,900 |
| 2021-03-04 | $6.24 | $6.24 | 120,500 |
| 2021-03-03 | $7.11 | $7.11 | 206,800 |
| 2021-03-02 | $7.33 | $7.33 | 126,100 |
| 2021-03-01 | $7.62 | $7.62 | 172,400 |
| 2021-02-26 | $7.34 | $7.34 | 320,600 |
| 2021-02-25 | $7.53 | $7.53 | 250,300 |
| 2021-02-24 | $8.15 | $8.15 | 115,100 |
| 2021-02-23 | $7.80 | $7.80 | 370,900 |
| 2021-02-22 | $9.25 | $9.25 | 764,900 |
| 2021-02-19 | $6.98 | $6.98 | 103,600 |
| 2021-02-18 | $6.75 | $6.75 | 122,100 |
| 2021-02-17 | $7.10 | $7.10 | 137,300 |
| 2021-02-16 | $7.08 | $7.08 | 308,400 |
| 2021-02-12 | $6.51 | $6.51 | 142,700 |
| 2021-02-11 | $6.13 | $6.13 | 372,100 |
| 2021-02-10 | $6.60 | $6.60 | 293,600 |
| 2021-02-09 | $6.37 | $6.37 | 286,100 |
| 2021-02-08 | $6.24 | $6.24 | 162,800 |
| 2021-02-05 | $6.05 | $6.05 | 210,400 |
| 2021-02-04 | $6.23 | $6.23 | 321,200 |
| 2021-02-03 | $5.82 | $5.82 | 140,400 |
| 2021-02-02 | $5.74 | $5.74 | 301,000 |
| 2021-02-01 | $5.34 | $5.34 | 59,700 |
| 2021-01-29 | $5.12 | $5.12 | 47,900 |
| 2021-01-28 | $5.17 | $5.17 | 167,000 |
| 2021-01-27 | $5.20 | $5.20 | 41,900 |
| 2021-01-26 | $5.23 | $5.23 | 60,400 |
| 2021-01-25 | $5.23 | $5.23 | 234,200 |
| 2021-01-22 | $5.08 | $5.08 | 103,400 |
| 2021-01-21 | $4.99 | $4.99 | 33,000 |
| 2021-01-20 | $4.95 | $4.95 | 194,800 |
| 2021-01-19 | $5.04 | $5.04 | 100,100 |
| 2021-01-15 | $5.00 | $5.00 | 116,400 |
| 2021-01-14 | $5.26 | $5.26 | 136,300 |
| 2021-01-13 | $5.23 | $5.23 | 297,000 |
| 2021-01-12 | $5.16 | $5.16 | 215,300 |
| 2021-01-11 | $5.02 | $5.02 | 68,600 |
| 2021-01-08 | $5.06 | $5.06 | 99,100 |
| 2021-01-07 | $5.05 | $5.05 | 156,600 |
| 2021-01-06 | $4.83 | $4.83 | 227,400 |
| 2021-01-05 | $4.97 | $4.97 | 264,300 |
| 2021-01-04 | $4.90 | $4.90 | 191,900 |