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
- 2011-08-15 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 | $2.65 | $2.65 | 710,400 |
| 2021-12-30 | $2.65 | $2.65 | 982,300 |
| 2021-12-29 | $2.73 | $2.73 | 2,318,900 |
| 2021-12-28 | $3.41 | $3.41 | 5,164,000 |
| 2021-12-27 | $3.60 | $3.60 | 58,970,300 |
| 2021-12-23 | $2.53 | $2.53 | 127,100 |
| 2021-12-22 | $2.43 | $2.43 | 105,300 |
| 2021-12-21 | $2.45 | $2.45 | 112,700 |
| 2021-12-20 | $2.36 | $2.36 | 110,500 |
| 2021-12-17 | $2.47 | $2.47 | 1,542,400 |
| 2021-12-16 | $2.39 | $2.39 | 371,000 |
| 2021-12-15 | $2.39 | $2.39 | 257,600 |
| 2021-12-14 | $2.44 | $2.44 | 371,100 |
| 2021-12-13 | $2.71 | $2.71 | 400,100 |
| 2021-12-10 | $2.96 | $2.96 | 85,600 |
| 2021-12-09 | $3.06 | $3.06 | 107,600 |
| 2021-12-08 | $3.24 | $3.24 | 136,700 |
| 2021-12-07 | $3.01 | $3.01 | 94,700 |
| 2021-12-06 | $2.94 | $2.94 | 122,400 |
| 2021-12-03 | $2.82 | $2.82 | 190,900 |
| 2021-12-02 | $3.03 | $3.03 | 138,800 |
| 2021-12-01 | $3.08 | $3.08 | 151,700 |
| 2021-11-30 | $3.24 | $3.24 | 174,000 |
| 2021-11-29 | $3.23 | $3.23 | 303,900 |
| 2021-11-26 | $3.45 | $3.45 | 113,000 |
| 2021-11-24 | $3.49 | $3.49 | 99,700 |
| 2021-11-23 | $3.63 | $3.63 | 125,500 |
| 2021-11-22 | $3.69 | $3.69 | 134,200 |
| 2021-11-19 | $3.58 | $3.58 | 85,400 |
| 2021-11-18 | $3.63 | $3.63 | 109,800 |
| 2021-11-17 | $3.73 | $3.73 | 162,700 |
| 2021-11-16 | $3.90 | $3.90 | 240,300 |
| 2021-11-15 | $4.32 | $4.32 | 161,700 |
| 2021-11-12 | $4.37 | $4.37 | 117,200 |
| 2021-11-11 | $4.17 | $4.17 | 88,000 |
| 2021-11-10 | $4.13 | $4.13 | 142,800 |
| 2021-11-09 | $4.17 | $4.17 | 107,000 |
| 2021-11-08 | $4.24 | $4.24 | 186,900 |
| 2021-11-05 | $3.89 | $3.89 | 60,200 |
| 2021-11-04 | $3.86 | $3.86 | 114,600 |
| 2021-11-03 | $3.93 | $3.93 | 99,900 |
| 2021-11-02 | $3.82 | $3.82 | 123,200 |
| 2021-11-01 | $3.79 | $3.79 | 151,900 |
| 2021-10-29 | $3.69 | $3.69 | 131,400 |
| 2021-10-28 | $3.79 | $3.79 | 992,300 |
| 2021-10-27 | $3.59 | $3.59 | 101,100 |
| 2021-10-26 | $3.57 | $3.57 | 136,400 |
| 2021-10-25 | $3.66 | $3.66 | 156,800 |
| 2021-10-22 | $3.70 | $3.70 | 95,500 |
| 2021-10-21 | $3.84 | $3.84 | 132,400 |
| 2021-10-20 | $3.93 | $3.93 | 85,500 |
| 2021-10-19 | $3.96 | $3.96 | 189,200 |
| 2021-10-18 | $3.99 | $3.99 | 264,100 |
| 2021-10-15 | $4.03 | $4.03 | 74,600 |
| 2021-10-14 | $4.09 | $4.09 | 75,100 |
| 2021-10-13 | $4.06 | $4.06 | 46,000 |
| 2021-10-12 | $4.05 | $4.05 | 65,200 |
| 2021-10-11 | $4.05 | $4.05 | 57,700 |
| 2021-10-08 | $4.03 | $4.03 | 54,900 |
| 2021-10-07 | $4.02 | $4.02 | 64,200 |
| 2021-10-06 | $4.02 | $4.02 | 94,500 |
| 2021-10-05 | $4.02 | $4.02 | 135,600 |
| 2021-10-04 | $4.03 | $4.03 | 80,400 |
| 2021-10-01 | $4.12 | $4.12 | 98,600 |
| 2021-09-30 | $4.02 | $4.02 | 87,400 |
| 2021-09-29 | $3.96 | $3.96 | 79,100 |
| 2021-09-28 | $4.03 | $4.03 | 128,100 |
| 2021-09-27 | $4.16 | $4.16 | 450,800 |
| 2021-09-24 | $3.99 | $3.99 | 123,400 |
| 2021-09-23 | $4.12 | $4.12 | 151,200 |
| 2021-09-22 | $4.17 | $4.17 | 364,600 |
| 2021-09-21 | $4.17 | $4.17 | 126,400 |
| 2021-09-20 | $4.30 | $4.30 | 185,900 |
| 2021-09-17 | $4.42 | $4.42 | 163,100 |
| 2021-09-16 | $4.29 | $4.29 | 119,900 |
| 2021-09-15 | $4.39 | $4.39 | 509,700 |
| 2021-09-14 | $4.55 | $4.55 | 2,548,200 |
| 2021-09-13 | $4.05 | $4.05 | 59,300 |
| 2021-09-10 | $4.06 | $4.06 | 30,400 |
| 2021-09-09 | $4.10 | $4.10 | 41,700 |
| 2021-09-08 | $4.07 | $4.07 | 203,200 |
| 2021-09-07 | $4.15 | $4.15 | 76,400 |
| 2021-09-03 | $4.44 | $4.44 | 190,300 |
| 2021-09-02 | $4.08 | $4.08 | 89,800 |
| 2021-09-01 | $4.20 | $4.20 | 72,700 |
| 2021-08-31 | $4.20 | $4.20 | 87,800 |
| 2021-08-30 | $4.14 | $4.14 | 43,800 |
| 2021-08-27 | $4.16 | $4.16 | 90,000 |
| 2021-08-26 | $4.22 | $4.22 | 112,600 |
| 2021-08-25 | $4.01 | $4.01 | 98,200 |
| 2021-08-24 | $4.25 | $4.25 | 108,100 |
| 2021-08-23 | $4.10 | $4.10 | 92,500 |
| 2021-08-20 | $3.85 | $3.85 | 49,500 |
| 2021-08-19 | $3.87 | $3.87 | 111,400 |
| 2021-08-18 | $4.01 | $4.01 | 107,200 |
| 2021-08-17 | $3.90 | $3.90 | 323,400 |
| 2021-08-16 | $3.76 | $3.76 | 134,700 |
| 2021-08-13 | $3.97 | $3.97 | 63,900 |
| 2021-08-12 | $4.11 | $4.11 | 57,300 |
| 2021-08-11 | $4.04 | $4.04 | 90,600 |
| 2021-08-10 | $3.98 | $3.98 | 132,700 |
| 2021-08-09 | $3.86 | $3.86 | 124,400 |
| 2021-08-06 | $3.74 | $3.74 | 109,600 |
| 2021-08-05 | $3.87 | $3.87 | 441,500 |
| 2021-08-04 | $3.52 | $3.52 | 77,800 |
| 2021-08-03 | $3.66 | $3.66 | 143,300 |
| 2021-08-02 | $3.89 | $3.89 | 130,000 |
| 2021-07-30 | $3.70 | $3.70 | 42,900 |
| 2021-07-29 | $3.75 | $3.75 | 184,300 |
| 2021-07-28 | $4.06 | $4.06 | 189,700 |
| 2021-07-27 | $3.58 | $3.58 | 132,300 |
| 2021-07-26 | $3.72 | $3.72 | 85,300 |
| 2021-07-23 | $3.82 | $3.82 | 49,000 |
| 2021-07-22 | $3.79 | $3.79 | 73,700 |
| 2021-07-21 | $3.98 | $3.98 | 93,300 |
| 2021-07-20 | $4.08 | $4.08 | 114,200 |
| 2021-07-19 | $3.70 | $3.70 | 303,200 |
| 2021-07-16 | $4.00 | $4.00 | 334,000 |
| 2021-07-15 | $4.44 | $4.44 | 101,800 |
| 2021-07-14 | $4.59 | $4.59 | 76,100 |
| 2021-07-13 | $4.60 | $4.60 | 80,000 |
| 2021-07-12 | $4.95 | $4.95 | 81,600 |
| 2021-07-09 | $5.05 | $5.05 | 60,300 |
| 2021-07-08 | $4.63 | $4.63 | 80,700 |
| 2021-07-07 | $4.80 | $4.80 | 100,200 |
| 2021-07-06 | $4.89 | $4.89 | 141,200 |
| 2021-07-02 | $5.05 | $5.05 | 214,800 |
| 2021-07-01 | $5.32 | $5.32 | 101,900 |
| 2021-06-30 | $5.23 | $5.23 | 138,000 |
| 2021-06-29 | $5.47 | $5.47 | 171,800 |
| 2021-06-28 | $5.32 | $5.32 | 140,500 |
| 2021-06-25 | $5.26 | $5.26 | 249,900 |
| 2021-06-24 | $5.56 | $5.56 | 170,300 |
| 2021-06-23 | $5.52 | $5.52 | 195,000 |
| 2021-06-22 | $5.75 | $5.75 | 157,200 |
| 2021-06-21 | $6.10 | $6.10 | 180,000 |
| 2021-06-18 | $6.33 | $6.33 | 1,496,900 |
| 2021-06-17 | $6.35 | $6.35 | 293,300 |
| 2021-06-16 | $6.21 | $6.21 | 319,600 |
| 2021-06-15 | $6.10 | $6.10 | 321,400 |
| 2021-06-14 | $6.10 | $6.10 | 426,700 |
| 2021-06-11 | $5.51 | $5.51 | 122,800 |
| 2021-06-10 | $5.58 | $5.58 | 156,500 |
| 2021-06-09 | $5.70 | $5.70 | 118,000 |
| 2021-06-08 | $5.83 | $5.83 | 131,400 |
| 2021-06-07 | $5.98 | $5.98 | 459,300 |
| 2021-06-04 | $5.93 | $5.93 | 343,700 |
| 2021-06-03 | $6.34 | $6.34 | 1,390,300 |
| 2021-06-02 | $5.19 | $5.19 | 97,700 |
| 2021-06-01 | $5.26 | $5.26 | 98,800 |
| 2021-05-28 | $5.47 | $5.47 | 110,900 |
| 2021-05-27 | $5.57 | $5.57 | 317,400 |
| 2021-05-26 | $5.16 | $5.16 | 195,000 |
| 2021-05-25 | $4.99 | $4.99 | 156,700 |
| 2021-05-24 | $5.30 | $5.30 | 50,700 |
| 2021-05-21 | $5.26 | $5.26 | 319,500 |
| 2021-05-20 | $5.07 | $5.07 | 154,900 |
| 2021-05-19 | $4.34 | $4.34 | 62,100 |
| 2021-05-18 | $4.34 | $4.34 | 108,700 |
| 2021-05-17 | $4.05 | $4.05 | 158,100 |
| 2021-05-14 | $4.21 | $4.21 | 190,600 |
| 2021-05-13 | $4.09 | $4.09 | 191,000 |
| 2021-05-12 | $4.39 | $4.39 | 524,700 |
| 2021-05-11 | $4.12 | $4.12 | 284,900 |
| 2021-05-10 | $4.45 | $4.45 | 367,100 |
| 2021-05-07 | $4.71 | $4.71 | 120,600 |
| 2021-05-06 | $4.76 | $4.76 | 169,300 |
| 2021-05-05 | $4.74 | $4.74 | 169,900 |
| 2021-05-04 | $4.92 | $4.92 | 144,600 |
| 2021-05-03 | $4.93 | $4.93 | 86,400 |
| 2021-04-30 | $5.12 | $5.12 | 211,900 |
| 2021-04-29 | $4.78 | $4.78 | 182,400 |
| 2021-04-28 | $4.88 | $4.88 | 744,100 |
| 2021-04-27 | $5.03 | $5.03 | 213,300 |
| 2021-04-26 | $5.06 | $5.06 | 249,100 |
| 2021-04-23 | $5.05 | $5.05 | 131,000 |
| 2021-04-22 | $5.12 | $5.12 | 169,600 |
| 2021-04-21 | $5.22 | $5.22 | 142,600 |
| 2021-04-20 | $4.92 | $4.92 | 256,100 |
| 2021-04-19 | $5.00 | $5.00 | 246,900 |
| 2021-04-16 | $5.09 | $5.09 | 297,700 |
| 2021-04-15 | $5.32 | $5.32 | 242,200 |
| 2021-04-14 | $5.66 | $5.66 | 167,100 |
| 2021-04-13 | $5.86 | $5.86 | 257,800 |
| 2021-04-12 | $6.20 | $6.20 | 199,200 |
| 2021-04-09 | $6.49 | $6.49 | 132,300 |
| 2021-04-08 | $6.37 | $6.37 | 138,100 |
| 2021-04-07 | $6.20 | $6.20 | 178,400 |
| 2021-04-06 | $6.43 | $6.43 | 169,400 |
| 2021-04-05 | $6.79 | $6.79 | 134,000 |
| 2021-04-01 | $7.04 | $7.04 | 228,200 |
| 2021-03-31 | $6.77 | $6.77 | 95,100 |
| 2021-03-30 | $6.42 | $6.42 | 151,100 |
| 2021-03-29 | $6.47 | $6.47 | 152,900 |
| 2021-03-26 | $6.78 | $6.78 | 173,000 |
| 2021-03-25 | $6.95 | $6.95 | 265,200 |
| 2021-03-24 | $6.45 | $6.45 | 277,600 |
| 2021-03-23 | $6.87 | $6.87 | 187,100 |
| 2021-03-22 | $7.13 | $7.13 | 230,100 |
| 2021-03-19 | $7.50 | $7.50 | 275,900 |
| 2021-03-18 | $7.64 | $7.64 | 301,600 |
| 2021-03-17 | $8.14 | $8.14 | 351,300 |
| 2021-03-16 | $8.13 | $8.13 | 422,400 |
| 2021-03-15 | $8.49 | $8.49 | 453,200 |
| 2021-03-12 | $8.69 | $8.69 | 602,400 |
| 2021-03-11 | $8.34 | $8.34 | 343,600 |
| 2021-03-10 | $7.72 | $7.72 | 227,100 |
| 2021-03-09 | $7.91 | $7.91 | 208,500 |
| 2021-03-08 | $6.93 | $6.93 | 147,000 |
| 2021-03-05 | $6.35 | $6.35 | 264,000 |
| 2021-03-04 | $6.26 | $6.26 | 340,400 |
| 2021-03-03 | $6.10 | $6.10 | 311,800 |
| 2021-03-02 | $7.00 | $7.00 | 162,700 |
| 2021-03-01 | $7.11 | $7.11 | 205,500 |
| 2021-02-26 | $7.32 | $7.32 | 285,600 |
| 2021-02-25 | $7.23 | $7.23 | 260,100 |
| 2021-02-24 | $8.01 | $8.01 | 234,500 |
| 2021-02-23 | $8.11 | $8.11 | 710,900 |
| 2021-02-22 | $9.03 | $9.03 | 414,200 |
| 2021-02-19 | $9.43 | $9.43 | 428,900 |
| 2021-02-18 | $8.85 | $8.85 | 575,400 |
| 2021-02-17 | $8.99 | $8.99 | 785,700 |
| 2021-02-16 | $9.13 | $9.13 | 1,180,900 |
| 2021-02-12 | $7.44 | $7.44 | 650,700 |
| 2021-02-11 | $6.81 | $6.81 | 870,900 |
| 2021-02-10 | $7.14 | $7.14 | 2,264,100 |
| 2021-02-09 | $5.40 | $5.40 | 370,900 |
| 2021-02-08 | $5.05 | $5.05 | 489,200 |
| 2021-02-05 | $4.57 | $4.57 | 442,800 |
| 2021-02-04 | $4.30 | $4.30 | 612,400 |
| 2021-02-03 | $4.02 | $4.02 | 463,700 |
| 2021-02-02 | $3.71 | $3.71 | 34,000 |
| 2021-02-01 | $3.53 | $3.53 | 28,600 |
| 2021-01-29 | $3.22 | $3.22 | 63,000 |
| 2021-01-28 | $3.45 | $3.45 | 40,500 |
| 2021-01-27 | $3.68 | $3.68 | 51,700 |
| 2021-01-26 | $3.87 | $3.87 | 33,000 |
| 2021-01-25 | $3.95 | $3.95 | 42,300 |
| 2021-01-22 | $3.95 | $3.95 | 67,200 |
| 2021-01-21 | $3.94 | $3.94 | 93,200 |
| 2021-01-20 | $3.80 | $3.80 | 112,200 |
| 2021-01-19 | $3.39 | $3.39 | 182,700 |
| 2021-01-15 | $2.97 | $2.97 | 17,000 |
| 2021-01-14 | $2.94 | $2.94 | 30,200 |
| 2021-01-13 | $2.82 | $2.82 | 81,400 |
| 2021-01-12 | $2.80 | $2.80 | 56,100 |
| 2021-01-11 | $2.79 | $2.79 | 14,000 |
| 2021-01-08 | $2.80 | $2.80 | 12,000 |
| 2021-01-07 | $2.89 | $2.89 | 10,900 |
| 2021-01-06 | $2.89 | $2.89 | 24,700 |
| 2021-01-05 | $3.00 | $3.00 | 21,700 |
| 2021-01-04 | $3.00 | $3.00 | 29,900 |