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
- 2021-04-06 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 | $4.94 | $4.94 | 39,000 |
| 2021-12-30 | $4.92 | $4.92 | 0 |
| 2021-12-29 | $4.92 | $4.92 | 2,200 |
| 2021-12-28 | $4.94 | $4.94 | 0 |
| 2021-12-27 | $4.94 | $4.94 | 200 |
| 2021-12-23 | $4.92 | $4.92 | 1,600 |
| 2021-12-22 | $4.93 | $4.93 | 16,800 |
| 2021-12-21 | $4.91 | $4.91 | 162,800 |
| 2021-12-20 | $4.92 | $4.92 | 2,600 |
| 2021-12-17 | $4.93 | $4.93 | 32,600 |
| 2021-12-16 | $4.93 | $4.93 | 4,800 |
| 2021-12-15 | $4.93 | $4.93 | 0 |
| 2021-12-14 | $4.93 | $4.93 | 1,381,400 |
| 2021-12-13 | $4.93 | $4.93 | 77,600 |
| 2021-12-10 | $4.93 | $4.93 | 724,600 |
| 2021-12-09 | $4.93 | $4.93 | 4,200 |
| 2021-12-08 | $4.92 | $4.92 | 0 |
| 2021-12-07 | $4.92 | $4.92 | 22,800 |
| 2021-12-06 | $4.93 | $4.93 | 654,000 |
| 2021-12-03 | $4.94 | $4.94 | 67,400 |
| 2021-12-02 | $4.94 | $4.94 | 6,600 |
| 2021-12-01 | $4.95 | $4.95 | 14,400 |
| 2021-11-30 | $4.95 | $4.95 | 6,800 |
| 2021-11-29 | $4.94 | $4.94 | 5,600 |
| 2021-11-26 | $4.95 | $4.95 | 0 |
| 2021-11-24 | $4.95 | $4.95 | 46,400 |
| 2021-11-23 | $4.95 | $4.95 | 285,600 |
| 2021-11-22 | $4.94 | $4.94 | 20,600 |
| 2021-11-19 | $4.93 | $4.93 | 13,400 |
| 2021-11-18 | $4.94 | $4.94 | 68,600 |
| 2021-11-17 | $4.95 | $4.95 | 19,200 |
| 2021-11-16 | $4.94 | $4.94 | 191,400 |
| 2021-11-15 | $4.94 | $4.94 | 61,400 |
| 2021-11-12 | $4.94 | $4.94 | 27,800 |
| 2021-11-11 | $4.94 | $4.94 | 634,600 |
| 2021-11-10 | $4.93 | $4.93 | 175,800 |
| 2021-11-09 | $4.93 | $4.93 | 3,993,600 |
| 2021-11-08 | $4.88 | $4.88 | 104,000 |
| 2021-11-05 | $4.89 | $4.89 | 76,000 |
| 2021-11-04 | $4.88 | $4.88 | 303,200 |
| 2021-11-03 | $4.88 | $4.88 | 73,200 |
| 2021-11-02 | $4.86 | $4.86 | 6,200 |
| 2021-11-01 | $4.87 | $4.87 | 800 |
| 2021-10-29 | $4.87 | $4.87 | 2,800 |
| 2021-10-28 | $4.87 | $4.87 | 400 |
| 2021-10-27 | $4.87 | $4.87 | 31,800 |
| 2021-10-26 | $4.87 | $4.87 | 0 |
| 2021-10-25 | $4.87 | $4.87 | 82,200 |
| 2021-10-22 | $4.88 | $4.88 | 12,400 |
| 2021-10-21 | $4.87 | $4.87 | 11,200 |
| 2021-10-20 | $4.87 | $4.87 | 13,800 |
| 2021-10-19 | $4.86 | $4.86 | 400 |
| 2021-10-18 | $4.87 | $4.87 | 0 |
| 2021-10-15 | $4.87 | $4.87 | 600 |
| 2021-10-14 | $4.87 | $4.87 | 2,800 |
| 2021-10-13 | $4.87 | $4.87 | 4,000 |
| 2021-10-12 | $4.86 | $4.86 | 0 |
| 2021-10-11 | $4.86 | $4.86 | 2,200 |
| 2021-10-08 | $4.88 | $4.88 | 7,000 |
| 2021-10-07 | $4.86 | $4.86 | 3,200 |
| 2021-10-06 | $4.86 | $4.86 | 34,600 |
| 2021-10-05 | $4.86 | $4.86 | 6,200 |
| 2021-10-04 | $4.87 | $4.87 | 35,600 |
| 2021-10-01 | $4.87 | $4.87 | 9,200 |
| 2021-09-30 | $4.87 | $4.87 | 69,000 |
| 2021-09-29 | $4.88 | $4.88 | 308,800 |
| 2021-09-28 | $4.89 | $4.89 | 0 |
| 2021-09-27 | $4.89 | $4.89 | 16,200 |
| 2021-09-24 | $5.00 | $5.00 | 340,200 |
| 2021-09-23 | $4.85 | $4.85 | 38,200 |
| 2021-09-22 | $4.85 | $4.85 | 0 |
| 2021-09-21 | $4.85 | $4.85 | 0 |
| 2021-09-20 | $4.85 | $4.85 | 200,200 |
| 2021-09-17 | $4.86 | $4.86 | 800 |
| 2021-09-16 | $4.85 | $4.85 | 11,600 |
| 2021-09-15 | $4.85 | $4.85 | 1,800 |
| 2021-09-14 | $4.85 | $4.85 | 200 |
| 2021-09-13 | $4.84 | $4.84 | 0 |
| 2021-09-10 | $4.84 | $4.84 | 14,200 |
| 2021-09-09 | $4.85 | $4.85 | 15,000 |
| 2021-09-08 | $4.84 | $4.84 | 4,400 |
| 2021-09-07 | $4.84 | $4.84 | 3,800 |
| 2021-09-03 | $4.84 | $4.84 | 200 |
| 2021-09-02 | $4.84 | $4.84 | 17,000 |
| 2021-09-01 | $4.84 | $4.84 | 336,200 |
| 2021-08-31 | $4.82 | $4.82 | 73,600 |
| 2021-08-30 | $4.82 | $4.82 | 0 |
| 2021-08-27 | $4.82 | $4.82 | 6,200 |
| 2021-08-26 | $4.82 | $4.82 | 0 |
| 2021-08-25 | $4.82 | $4.82 | 2,000 |
| 2021-08-24 | $4.83 | $4.83 | 33,600 |
| 2021-08-23 | $4.83 | $4.83 | 2,400 |
| 2021-08-20 | $4.86 | $4.86 | 12,400 |
| 2021-08-19 | $4.82 | $4.82 | 16,800 |
| 2021-08-18 | $4.86 | $4.86 | 48,400 |
| 2021-08-17 | $4.85 | $4.85 | 568,000 |
| 2021-08-16 | $4.90 | $4.90 | 511,000 |
| 2021-08-13 | $4.86 | $4.86 | 4,400 |
| 2021-08-12 | $4.85 | $4.85 | 1,200 |
| 2021-08-11 | $4.85 | $4.85 | 9,000 |
| 2021-08-10 | $4.85 | $4.85 | 6,000 |
| 2021-08-09 | $4.85 | $4.85 | 399,800 |
| 2021-08-06 | $4.85 | $4.85 | 79,400 |
| 2021-08-05 | $4.85 | $4.85 | 39,200 |
| 2021-08-04 | $4.84 | $4.84 | 87,000 |
| 2021-08-03 | $4.85 | $4.85 | 89,600 |
| 2021-08-02 | $4.84 | $4.84 | 34,600 |
| 2021-07-30 | $4.84 | $4.84 | 31,200 |
| 2021-07-29 | $4.82 | $4.82 | 4,600 |
| 2021-07-28 | $4.83 | $4.83 | 29,600 |
| 2021-07-27 | $4.82 | $4.82 | 8,600 |
| 2021-07-26 | $4.82 | $4.82 | 6,600 |
| 2021-07-23 | $4.82 | $4.82 | 5,600 |
| 2021-07-22 | $4.83 | $4.83 | 16,200 |
| 2021-07-21 | $4.83 | $4.83 | 9,800 |
| 2021-07-20 | $4.83 | $4.83 | 21,400 |
| 2021-07-19 | $4.83 | $4.83 | 16,200 |
| 2021-07-16 | $4.83 | $4.83 | 400 |
| 2021-07-15 | $4.84 | $4.84 | 1,600 |
| 2021-07-14 | $4.84 | $4.84 | 600 |
| 2021-07-13 | $4.85 | $4.85 | 27,600 |
| 2021-07-12 | $4.83 | $4.83 | 7,800 |
| 2021-07-09 | $4.84 | $4.84 | 225,800 |
| 2021-07-08 | $4.83 | $4.83 | 139,600 |
| 2021-07-07 | $4.85 | $4.85 | 223,800 |
| 2021-07-06 | $4.86 | $4.86 | 8,600 |
| 2021-07-02 | $4.85 | $4.85 | 67,200 |
| 2021-07-01 | $4.85 | $4.85 | 36,200 |
| 2021-06-30 | $4.85 | $4.85 | 82,000 |
| 2021-06-29 | $4.84 | $4.84 | 162,600 |
| 2021-06-28 | $4.88 | $4.88 | 205,200 |
| 2021-06-25 | $4.84 | $4.84 | 9,000 |
| 2021-06-24 | $4.83 | $4.83 | 112,000 |
| 2021-06-23 | $4.85 | $4.85 | 6,400 |
| 2021-06-22 | $4.84 | $4.84 | 18,200 |
| 2021-06-21 | $4.85 | $4.85 | 5,200 |
| 2021-06-18 | $4.85 | $4.85 | 0 |
| 2021-06-17 | $4.85 | $4.85 | 32,800 |
| 2021-06-16 | $4.86 | $4.86 | 11,800 |
| 2021-06-15 | $4.85 | $4.85 | 16,200 |
| 2021-06-14 | $4.85 | $4.85 | 9,800 |
| 2021-06-11 | $4.86 | $4.86 | 19,400 |
| 2021-06-10 | $4.85 | $4.85 | 40,600 |
| 2021-06-09 | $4.86 | $4.86 | 2,800 |
| 2021-06-08 | $4.85 | $4.85 | 6,000 |
| 2021-06-07 | $4.84 | $4.84 | 0 |
| 2021-06-04 | $4.84 | $4.84 | 4,000 |
| 2021-06-03 | $4.84 | $4.84 | 10,400 |
| 2021-06-02 | $4.84 | $4.84 | 32,400 |
| 2021-06-01 | $4.83 | $4.83 | 12,400 |
| 2021-05-28 | $4.84 | $4.84 | 6,200 |
| 2021-05-27 | $4.85 | $4.85 | 7,600 |
| 2021-05-26 | $4.86 | $4.86 | 31,400 |
| 2021-05-25 | $4.85 | $4.85 | 13,000 |
| 2021-05-24 | $4.82 | $4.82 | 21,000 |
| 2021-05-21 | $4.82 | $4.82 | 30,800 |
| 2021-05-20 | $4.85 | $4.85 | 1,800 |
| 2021-05-19 | $4.84 | $4.84 | 0 |
| 2021-05-18 | $4.84 | $4.84 | 38,200 |
| 2021-05-17 | $4.85 | $4.85 | 36,000 |
| 2021-05-14 | $4.86 | $4.86 | 4,200 |
| 2021-05-13 | $4.88 | $4.88 | 93,000 |
| 2021-05-12 | $4.86 | $4.86 | 10,800 |
| 2021-05-11 | $4.85 | $4.85 | 50,600 |
| 2021-05-10 | $4.85 | $4.85 | 5,200 |
| 2021-05-07 | $4.85 | $4.85 | 11,600 |
| 2021-05-06 | $4.85 | $4.85 | 15,800 |
| 2021-05-05 | $4.85 | $4.85 | 4,600 |
| 2021-05-04 | $4.85 | $4.85 | 34,400 |
| 2021-05-03 | $4.85 | $4.85 | 27,800 |
| 2021-04-30 | $4.87 | $4.87 | 67,000 |
| 2021-04-29 | $4.86 | $4.86 | 45,800 |
| 2021-04-28 | $4.86 | $4.86 | 53,200 |
| 2021-04-27 | $4.87 | $4.87 | 204,000 |
| 2021-04-26 | $4.87 | $4.87 | 19,200 |
| 2021-04-23 | $4.86 | $4.86 | 170,600 |
| 2021-04-22 | $4.85 | $4.85 | 96,800 |
| 2021-04-21 | $4.86 | $4.86 | 63,600 |
| 2021-04-20 | $4.87 | $4.87 | 73,000 |
| 2021-04-19 | $5.06 | $5.06 | 199,400 |
| 2021-04-16 | $4.92 | $4.92 | 85,800 |
| 2021-04-15 | $4.91 | $4.91 | 657,400 |
| 2021-04-14 | $4.90 | $4.90 | 657,200 |
| 2021-04-13 | $4.91 | $4.91 | 156,200 |
| 2021-04-12 | $4.85 | $4.85 | 592,200 |
| 2021-04-09 | $4.85 | $4.85 | 1,200 |
| 2021-04-08 | $4.84 | $4.84 | 1,600 |
| 2021-04-07 | $4.86 | $4.86 | 36,800 |
| 2021-04-06 | $4.84 | $4.84 | 600 |