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
- 1994-04-04 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 | $6.00 | $9.60 | 3,000 |
| 2021-12-30 | $5.55 | $8.88 | 3,700 |
| 2021-12-29 | $5.70 | $9.12 | 0 |
| 2021-12-28 | $5.70 | $9.12 | 0 |
| 2021-12-27 | $5.70 | $9.12 | 0 |
| 2021-12-23 | $5.70 | $9.12 | 0 |
| 2021-12-22 | $5.70 | $9.12 | 0 |
| 2021-12-21 | $5.70 | $9.12 | 4,500 |
| 2021-12-20 | $5.75 | $9.20 | 400 |
| 2021-12-17 | $5.98 | $9.56 | 100 |
| 2021-12-16 | $6.00 | $9.60 | 0 |
| 2021-12-15 | $6.00 | $9.60 | 300 |
| 2021-12-14 | $6.50 | $10.40 | 8,600 |
| 2021-12-13 | $5.75 | $9.20 | 3,000 |
| 2021-12-10 | $5.60 | $8.96 | 0 |
| 2021-12-09 | $5.60 | $8.96 | 0 |
| 2021-12-08 | $5.60 | $8.96 | 0 |
| 2021-12-07 | $5.60 | $8.96 | 0 |
| 2021-12-06 | $5.60 | $8.96 | 1,100 |
| 2021-12-03 | $5.50 | $8.80 | 9,800 |
| 2021-12-02 | $5.68 | $9.08 | 11,000 |
| 2021-12-01 | $5.85 | $9.36 | 0 |
| 2021-11-30 | $5.85 | $9.36 | 100 |
| 2021-11-29 | $5.85 | $9.36 | 0 |
| 2021-11-26 | $5.85 | $9.36 | 0 |
| 2021-11-24 | $5.85 | $9.36 | 2,400 |
| 2021-11-23 | $5.55 | $8.88 | 2,500 |
| 2021-11-22 | $6.50 | $10.40 | 0 |
| 2021-11-19 | $6.50 | $10.40 | 3,100 |
| 2021-11-18 | $5.90 | $9.44 | 2,400 |
| 2021-11-17 | $5.60 | $8.96 | 0 |
| 2021-11-16 | $5.60 | $8.96 | 4,100 |
| 2021-11-15 | $6.06 | $9.69 | 900 |
| 2021-11-12 | $6.50 | $10.40 | 100 |
| 2021-11-11 | $6.50 | $10.40 | 0 |
| 2021-11-10 | $6.50 | $10.40 | 0 |
| 2021-11-09 | $6.50 | $10.40 | 400 |
| 2021-11-08 | $6.50 | $10.40 | 0 |
| 2021-11-05 | $6.50 | $10.40 | 2,100 |
| 2021-11-04 | $6.20 | $9.92 | 700 |
| 2021-11-03 | $5.80 | $9.28 | 21,600 |
| 2021-11-02 | $6.30 | $10.08 | 3,500 |
| 2021-11-01 | $6.60 | $10.56 | 600 |
| 2021-10-29 | $6.16 | $9.85 | 0 |
| 2021-10-28 | $6.16 | $9.85 | 1,200 |
| 2021-10-27 | $5.99 | $9.58 | 0 |
| 2021-10-26 | $5.99 | $9.58 | 16,700 |
| 2021-10-25 | $6.02 | $9.63 | 200 |
| 2021-10-22 | $6.79 | $10.86 | 0 |
| 2021-10-21 | $6.79 | $10.86 | 1,900 |
| 2021-10-20 | $6.84 | $10.94 | 2,000 |
| 2021-10-19 | $6.84 | $10.94 | 12,200 |
| 2021-10-18 | $7.00 | $11.20 | 200 |
| 2021-10-15 | $7.05 | $11.28 | 0 |
| 2021-10-14 | $7.05 | $11.28 | 5,000 |
| 2021-10-13 | $7.05 | $11.28 | 0 |
| 2021-10-12 | $7.05 | $11.28 | 6,300 |
| 2021-10-11 | $7.53 | $12.04 | 800 |
| 2021-10-08 | $7.90 | $12.64 | 0 |
| 2021-10-07 | $7.90 | $12.64 | 0 |
| 2021-10-06 | $7.90 | $12.64 | 2,200 |
| 2021-10-05 | $6.50 | $10.40 | 400 |
| 2021-10-04 | $5.75 | $9.20 | 0 |
| 2021-10-01 | $5.75 | $9.20 | 0 |
| 2021-09-30 | $5.75 | $9.20 | 1,100 |
| 2021-09-29 | $5.75 | $9.20 | 500 |
| 2021-09-28 | $5.75 | $9.20 | 10,400 |
| 2021-09-27 | $5.00 | $8.00 | 25,700 |
| 2021-09-24 | $6.00 | $9.60 | 10,700 |
| 2021-09-23 | $6.25 | $10.00 | 2,000 |
| 2021-09-22 | $6.50 | $10.40 | 6,500 |
| 2021-09-21 | $5.00 | $8.00 | 99,600 |
| 2021-09-20 | $5.00 | $8.00 | 14,300 |
| 2021-09-17 | $5.00 | $8.00 | 49,400 |
| 2021-09-16 | $6.15 | $9.84 | 200 |
| 2021-09-15 | $6.30 | $10.08 | 500 |
| 2021-09-14 | $6.30 | $10.08 | 1,200 |
| 2021-09-13 | $6.10 | $9.76 | 11,000 |
| 2021-09-10 | $6.37 | $10.19 | 0 |
| 2021-09-09 | $6.37 | $10.19 | 700 |
| 2021-09-08 | $6.50 | $10.40 | 1,700 |
| 2021-09-07 | $6.50 | $10.40 | 2,500 |
| 2021-09-03 | $6.83 | $10.92 | 18,400 |
| 2021-09-02 | $6.85 | $10.96 | 12,600 |
| 2021-09-01 | $7.50 | $12.00 | 100 |
| 2021-08-31 | $9.00 | $14.39 | 0 |
| 2021-08-30 | $9.00 | $14.39 | 200 |
| 2021-08-27 | $10.00 | $15.99 | 100 |
| 2021-08-26 | $11.50 | $18.39 | 2,000 |
| 2021-08-25 | $14.23 | $22.76 | 8,800 |
| 2021-08-24 | $14.50 | $23.19 | 10,100 |
| 2021-08-23 | $9.25 | $14.79 | 100 |
| 2021-08-20 | $9.00 | $14.39 | 14,500 |
| 2021-08-19 | $6.00 | $9.60 | 9,400 |
| 2021-08-18 | $7.84 | $12.54 | 5,800 |
| 2021-08-17 | $8.08 | $12.92 | 24,000 |
| 2021-08-16 | $10.00 | $15.99 | 400 |
| 2021-08-13 | $9.75 | $15.59 | 400 |
| 2021-08-12 | $10.09 | $16.14 | 200 |
| 2021-08-11 | $9.64 | $15.42 | 0 |
| 2021-08-10 | $9.64 | $15.42 | 0 |
| 2021-08-09 | $9.64 | $15.42 | 0 |
| 2021-08-06 | $9.64 | $15.42 | 0 |
| 2021-08-05 | $9.64 | $15.42 | 0 |
| 2021-08-04 | $9.64 | $15.42 | 0 |
| 2021-08-03 | $9.64 | $15.42 | 0 |
| 2021-08-02 | $9.64 | $15.42 | 0 |
| 2021-07-30 | $9.64 | $15.42 | 0 |
| 2021-07-29 | $9.64 | $15.42 | 0 |
| 2021-07-28 | $9.64 | $15.42 | 0 |
| 2021-07-27 | $9.64 | $15.42 | 0 |
| 2021-07-26 | $9.64 | $15.42 | 0 |
| 2021-07-23 | $9.64 | $15.42 | 0 |
| 2021-07-22 | $9.64 | $15.42 | 0 |
| 2021-07-21 | $9.64 | $15.42 | 0 |
| 2021-07-20 | $9.64 | $15.42 | 0 |
| 2021-07-19 | $9.64 | $15.42 | 0 |
| 2021-07-16 | $9.64 | $15.42 | 0 |
| 2021-07-15 | $9.64 | $15.42 | 300 |
| 2021-07-14 | $10.80 | $17.27 | 0 |
| 2021-07-13 | $10.80 | $17.27 | 0 |
| 2021-07-12 | $10.80 | $17.27 | 0 |
| 2021-07-09 | $10.80 | $17.27 | 0 |
| 2021-07-08 | $10.80 | $17.27 | 0 |
| 2021-07-07 | $10.80 | $17.27 | 0 |
| 2021-07-06 | $10.80 | $17.27 | 0 |
| 2021-07-02 | $10.80 | $17.27 | 0 |
| 2021-07-01 | $10.80 | $17.27 | 700 |
| 2021-06-30 | $10.73 | $17.16 | 0 |
| 2021-06-29 | $10.73 | $17.16 | 500 |
| 2021-06-28 | $10.52 | $16.83 | 10,400 |
| 2021-06-25 | $10.35 | $16.55 | 400 |
| 2021-06-24 | $11.34 | $18.14 | 0 |
| 2021-06-23 | $11.34 | $18.14 | 500 |
| 2021-06-22 | $11.10 | $17.75 | 0 |
| 2021-06-21 | $11.10 | $17.75 | 0 |
| 2021-06-18 | $11.10 | $17.75 | 0 |
| 2021-06-17 | $11.10 | $17.75 | 0 |
| 2021-06-16 | $11.10 | $17.75 | 0 |
| 2021-06-15 | $11.10 | $17.75 | 0 |
| 2021-06-14 | $11.10 | $17.75 | 3,000 |
| 2021-06-11 | $11.15 | $17.83 | 0 |
| 2021-06-10 | $11.15 | $17.83 | 200 |
| 2021-06-09 | $11.00 | $17.59 | 0 |
| 2021-06-08 | $11.00 | $17.59 | 0 |
| 2021-06-07 | $11.00 | $17.59 | 0 |
| 2021-06-04 | $11.00 | $17.59 | 0 |
| 2021-06-03 | $11.00 | $17.59 | 3,100 |
| 2021-06-02 | $11.00 | $17.59 | 0 |
| 2021-06-01 | $11.00 | $17.59 | 0 |
| 2021-05-28 | $11.00 | $17.59 | 0 |
| 2021-05-27 | $11.00 | $17.59 | 600 |
| 2021-05-26 | $10.75 | $17.19 | 0 |
| 2021-05-25 | $10.75 | $17.19 | 0 |
| 2021-05-24 | $10.75 | $17.19 | 0 |
| 2021-05-21 | $10.75 | $17.19 | 2,400 |
| 2021-05-20 | $10.75 | $17.19 | 0 |
| 2021-05-19 | $10.75 | $17.19 | 0 |
| 2021-05-18 | $10.75 | $17.19 | 3,700 |
| 2021-05-17 | $10.00 | $15.99 | 300 |
| 2021-05-14 | $10.60 | $16.95 | 1,500 |
| 2021-05-13 | $10.25 | $16.39 | 0 |
| 2021-05-12 | $10.25 | $16.39 | 400 |
| 2021-05-11 | $10.53 | $16.84 | 3,200 |
| 2021-05-10 | $10.45 | $16.71 | 1,200 |
| 2021-05-07 | $10.00 | $15.99 | 600 |
| 2021-05-06 | $10.00 | $15.99 | 0 |
| 2021-05-05 | $10.00 | $15.99 | 0 |
| 2021-05-04 | $10.00 | $15.99 | 0 |
| 2021-05-03 | $10.00 | $15.99 | 0 |
| 2021-04-30 | $10.00 | $15.99 | 3,600 |
| 2021-04-29 | $9.32 | $14.91 | 0 |
| 2021-04-28 | $9.32 | $14.91 | 0 |
| 2021-04-27 | $9.32 | $14.91 | 0 |
| 2021-04-26 | $9.32 | $14.91 | 700 |
| 2021-04-23 | $11.10 | $17.75 | 0 |
| 2021-04-22 | $11.10 | $17.75 | 0 |
| 2021-04-21 | $11.10 | $17.75 | 0 |
| 2021-04-20 | $11.10 | $17.75 | 0 |
| 2021-04-19 | $11.10 | $17.75 | 0 |
| 2021-04-16 | $11.10 | $17.75 | 2,200 |
| 2021-04-15 | $11.00 | $17.59 | 400 |
| 2021-04-14 | $11.00 | $17.59 | 100 |
| 2021-04-13 | $11.00 | $17.59 | 3,000 |
| 2021-04-12 | $10.65 | $17.03 | 0 |
| 2021-04-09 | $10.65 | $17.03 | 0 |
| 2021-04-08 | $10.65 | $17.03 | 0 |
| 2021-04-07 | $10.65 | $17.03 | 700 |
| 2021-04-06 | $11.00 | $17.59 | 0 |
| 2021-04-05 | $11.00 | $17.59 | 100 |
| 2021-04-01 | $9.05 | $14.47 | 0 |
| 2021-03-31 | $9.05 | $14.47 | 0 |
| 2021-03-30 | $9.05 | $14.47 | 0 |
| 2021-03-29 | $9.05 | $14.47 | 1,700 |
| 2021-03-26 | $10.40 | $16.63 | 0 |
| 2021-03-25 | $10.40 | $16.63 | 100 |
| 2021-03-24 | $10.00 | $15.99 | 0 |
| 2021-03-23 | $10.00 | $15.99 | 200 |
| 2021-03-22 | $10.10 | $16.15 | 0 |
| 2021-03-19 | $10.10 | $16.15 | 0 |
| 2021-03-18 | $10.10 | $16.15 | 1,000 |
| 2021-03-17 | $11.00 | $17.59 | 300 |
| 2021-03-16 | $10.00 | $15.99 | 2,000 |
| 2021-03-15 | $9.50 | $15.19 | 0 |
| 2021-03-12 | $9.50 | $15.19 | 300 |
| 2021-03-11 | $9.91 | $15.85 | 0 |
| 2021-03-10 | $9.91 | $15.85 | 100 |
| 2021-03-09 | $9.38 | $15.00 | 0 |
| 2021-03-08 | $9.38 | $15.00 | 0 |
| 2021-03-05 | $9.38 | $15.00 | 800 |
| 2021-03-04 | $9.43 | $15.08 | 200 |
| 2021-03-03 | $9.40 | $15.03 | 800 |
| 2021-03-02 | $9.00 | $14.39 | 0 |
| 2021-03-01 | $9.00 | $14.39 | 700 |
| 2021-02-26 | $10.00 | $15.99 | 0 |
| 2021-02-25 | $10.00 | $15.99 | 0 |
| 2021-02-24 | $10.00 | $15.99 | 800 |
| 2021-02-23 | $9.75 | $15.59 | 1,100 |
| 2021-02-22 | $10.20 | $16.31 | 4,200 |
| 2021-02-19 | $9.50 | $15.19 | 2,400 |
| 2021-02-18 | $10.00 | $15.99 | 0 |
| 2021-02-17 | $10.00 | $15.99 | 900 |
| 2021-02-16 | $9.50 | $15.19 | 7,100 |
| 2021-02-12 | $8.60 | $13.75 | 4,600 |
| 2021-02-11 | $8.55 | $13.67 | 3,200 |
| 2021-02-10 | $8.50 | $13.59 | 8,300 |
| 2021-02-09 | $8.10 | $12.96 | 200 |
| 2021-02-08 | $8.00 | $12.80 | 200 |
| 2021-02-05 | $7.91 | $12.65 | 0 |
| 2021-02-04 | $7.91 | $12.65 | 200 |
| 2021-02-03 | $8.35 | $13.35 | 0 |
| 2021-02-02 | $8.35 | $13.35 | 0 |
| 2021-02-01 | $8.35 | $13.35 | 100 |
| 2021-01-29 | $8.35 | $13.35 | 1,300 |
| 2021-01-28 | $8.60 | $13.75 | 700 |
| 2021-01-27 | $8.60 | $13.75 | 2,200 |
| 2021-01-26 | $8.30 | $13.27 | 700 |
| 2021-01-25 | $7.90 | $12.64 | 0 |
| 2021-01-22 | $7.90 | $12.64 | 15,200 |
| 2021-01-21 | $8.25 | $13.20 | 12,100 |
| 2021-01-20 | $8.00 | $12.80 | 14,100 |
| 2021-01-19 | $8.13 | $13.00 | 0 |
| 2021-01-15 | $8.13 | $13.00 | 0 |
| 2021-01-14 | $8.13 | $13.00 | 200 |
| 2021-01-13 | $8.05 | $12.88 | 100 |
| 2021-01-12 | $8.05 | $12.88 | 0 |
| 2021-01-11 | $8.05 | $12.88 | 0 |
| 2021-01-08 | $8.05 | $12.88 | 0 |
| 2021-01-07 | $8.05 | $12.88 | 300 |
| 2021-01-06 | $8.17 | $13.07 | 1,500 |
| 2021-01-05 | $8.00 | $12.80 | 0 |
| 2021-01-04 | $8.00 | $12.80 | 0 |