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
- 1995-04-19 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 | $4.03 | $6.41 | 10,800 |
| 2021-12-30 | $4.02 | $6.39 | 23,500 |
| 2021-12-29 | $3.95 | $6.28 | 29,000 |
| 2021-12-28 | $4.07 | $6.47 | 24,800 |
| 2021-12-27 | $4.12 | $6.55 | 16,300 |
| 2021-12-23 | $4.11 | $6.54 | 64,900 |
| 2021-12-22 | $4.08 | $6.49 | 87,500 |
| 2021-12-21 | $3.94 | $6.27 | 19,600 |
| 2021-12-20 | $3.94 | $6.27 | 10,300 |
| 2021-12-17 | $3.93 | $6.25 | 19,900 |
| 2021-12-16 | $4.02 | $6.39 | 10,100 |
| 2021-12-15 | $3.97 | $6.31 | 11,700 |
| 2021-12-14 | $4.06 | $6.46 | 6,800 |
| 2021-12-13 | $4.00 | $6.36 | 15,700 |
| 2021-12-10 | $4.05 | $6.44 | 6,500 |
| 2021-12-09 | $4.02 | $6.39 | 11,500 |
| 2021-12-08 | $4.04 | $6.42 | 15,200 |
| 2021-12-07 | $4.00 | $6.36 | 43,900 |
| 2021-12-06 | $3.91 | $6.22 | 23,800 |
| 2021-12-03 | $3.94 | $6.27 | 33,000 |
| 2021-12-02 | $3.99 | $6.35 | 18,900 |
| 2021-12-01 | $4.04 | $6.42 | 26,300 |
| 2021-11-30 | $4.03 | $6.41 | 61,000 |
| 2021-11-29 | $4.19 | $6.66 | 15,200 |
| 2021-11-26 | $4.22 | $6.71 | 10,300 |
| 2021-11-24 | $4.31 | $6.85 | 52,800 |
| 2021-11-23 | $4.28 | $6.81 | 21,000 |
| 2021-11-22 | $4.31 | $6.85 | 38,200 |
| 2021-11-19 | $4.38 | $6.97 | 34,900 |
| 2021-11-18 | $4.31 | $6.85 | 91,700 |
| 2021-11-17 | $4.69 | $7.46 | 42,200 |
| 2021-11-16 | $4.59 | $7.30 | 134,000 |
| 2021-11-15 | $4.54 | $7.22 | 66,400 |
| 2021-11-12 | $4.47 | $7.11 | 7,300 |
| 2021-11-11 | $4.46 | $7.09 | 8,200 |
| 2021-11-10 | $4.50 | $7.16 | 19,900 |
| 2021-11-09 | $4.59 | $7.23 | 17,900 |
| 2021-11-08 | $4.48 | $7.05 | 96,200 |
| 2021-11-05 | $4.71 | $7.42 | 21,500 |
| 2021-11-04 | $4.69 | $7.39 | 119,300 |
| 2021-11-03 | $4.70 | $7.40 | 74,000 |
| 2021-11-02 | $4.42 | $6.96 | 82,500 |
| 2021-11-01 | $4.19 | $6.60 | 69,200 |
| 2021-10-29 | $4.05 | $6.38 | 5,100 |
| 2021-10-28 | $4.05 | $6.38 | 10,000 |
| 2021-10-27 | $4.09 | $6.44 | 19,200 |
| 2021-10-26 | $4.14 | $6.52 | 44,600 |
| 2021-10-25 | $4.16 | $6.55 | 25,100 |
| 2021-10-22 | $4.17 | $6.57 | 19,900 |
| 2021-10-21 | $4.07 | $6.41 | 17,000 |
| 2021-10-20 | $4.17 | $6.57 | 17,100 |
| 2021-10-19 | $4.04 | $6.36 | 15,700 |
| 2021-10-18 | $4.02 | $6.33 | 10,200 |
| 2021-10-15 | $4.09 | $6.44 | 8,700 |
| 2021-10-14 | $4.14 | $6.52 | 47,800 |
| 2021-10-13 | $4.08 | $6.42 | 82,600 |
| 2021-10-12 | $4.09 | $6.44 | 4,800 |
| 2021-10-11 | $4.02 | $6.33 | 14,300 |
| 2021-10-08 | $4.01 | $6.31 | 43,700 |
| 2021-10-07 | $3.98 | $6.27 | 56,600 |
| 2021-10-06 | $3.89 | $6.13 | 12,100 |
| 2021-10-05 | $3.93 | $6.19 | 11,800 |
| 2021-10-04 | $3.91 | $6.16 | 19,000 |
| 2021-10-01 | $3.89 | $6.13 | 6,900 |
| 2021-09-30 | $3.82 | $6.02 | 16,900 |
| 2021-09-29 | $3.74 | $5.89 | 22,500 |
| 2021-09-28 | $3.85 | $6.06 | 13,600 |
| 2021-09-27 | $3.95 | $6.22 | 18,600 |
| 2021-09-24 | $4.08 | $6.42 | 72,200 |
| 2021-09-23 | $3.96 | $6.24 | 74,700 |
| 2021-09-22 | $3.92 | $6.17 | 8,500 |
| 2021-09-21 | $3.87 | $6.09 | 9,100 |
| 2021-09-20 | $3.90 | $6.14 | 77,500 |
| 2021-09-17 | $4.01 | $6.31 | 9,700 |
| 2021-09-16 | $4.02 | $6.33 | 17,300 |
| 2021-09-15 | $4.15 | $6.53 | 16,500 |
| 2021-09-14 | $4.02 | $6.33 | 11,100 |
| 2021-09-13 | $4.07 | $6.41 | 12,500 |
| 2021-09-10 | $4.21 | $6.63 | 14,400 |
| 2021-09-09 | $4.23 | $6.66 | 15,100 |
| 2021-09-08 | $4.34 | $6.83 | 24,600 |
| 2021-09-07 | $4.37 | $6.88 | 12,900 |
| 2021-09-03 | $4.46 | $7.02 | 12,900 |
| 2021-09-02 | $4.37 | $6.88 | 10,300 |
| 2021-09-01 | $4.50 | $7.09 | 55,600 |
| 2021-08-31 | $4.32 | $6.80 | 58,200 |
| 2021-08-30 | $4.42 | $6.96 | 66,000 |
| 2021-08-27 | $4.38 | $6.90 | 49,700 |
| 2021-08-26 | $4.41 | $6.94 | 11,800 |
| 2021-08-25 | $4.43 | $6.98 | 15,600 |
| 2021-08-24 | $4.25 | $6.69 | 89,400 |
| 2021-08-23 | $4.31 | $6.79 | 38,300 |
| 2021-08-20 | $4.29 | $6.76 | 8,700 |
| 2021-08-19 | $4.26 | $6.71 | 6,500 |
| 2021-08-18 | $4.19 | $6.60 | 5,400 |
| 2021-08-17 | $4.21 | $6.63 | 25,600 |
| 2021-08-16 | $4.33 | $6.82 | 21,200 |
| 2021-08-13 | $4.45 | $7.01 | 21,200 |
| 2021-08-12 | $4.57 | $7.20 | 1,800 |
| 2021-08-11 | $4.64 | $7.24 | 80,800 |
| 2021-08-10 | $4.70 | $7.34 | 23,800 |
| 2021-08-09 | $4.72 | $7.37 | 90,600 |
| 2021-08-06 | $4.86 | $7.59 | 4,100 |
| 2021-08-05 | $4.77 | $7.45 | 89,600 |
| 2021-08-04 | $4.65 | $7.26 | 37,300 |
| 2021-08-03 | $4.54 | $7.09 | 8,500 |
| 2021-08-02 | $4.44 | $6.93 | 10,600 |
| 2021-07-30 | $4.52 | $7.06 | 6,700 |
| 2021-07-29 | $4.70 | $7.34 | 6,600 |
| 2021-07-28 | $4.63 | $7.23 | 44,300 |
| 2021-07-27 | $4.55 | $7.10 | 9,900 |
| 2021-07-26 | $4.62 | $7.21 | 4,000 |
| 2021-07-23 | $4.60 | $7.18 | 14,300 |
| 2021-07-22 | $4.80 | $7.49 | 38,700 |
| 2021-07-21 | $4.68 | $7.31 | 76,300 |
| 2021-07-20 | $4.53 | $7.07 | 9,700 |
| 2021-07-19 | $4.56 | $7.12 | 90,600 |
| 2021-07-16 | $4.51 | $7.04 | 24,700 |
| 2021-07-15 | $4.69 | $7.32 | 11,200 |
| 2021-07-14 | $4.76 | $7.43 | 216,400 |
| 2021-07-13 | $4.92 | $7.68 | 24,900 |
| 2021-07-12 | $5.04 | $7.87 | 33,900 |
| 2021-07-09 | $4.91 | $7.67 | 18,400 |
| 2021-07-08 | $4.82 | $7.52 | 249,300 |
| 2021-07-07 | $4.78 | $7.46 | 17,300 |
| 2021-07-06 | $4.75 | $7.42 | 28,800 |
| 2021-07-02 | $4.92 | $7.68 | 17,100 |
| 2021-07-01 | $5.00 | $7.81 | 10,800 |
| 2021-06-30 | $5.04 | $7.87 | 21,000 |
| 2021-06-29 | $5.03 | $7.85 | 40,100 |
| 2021-06-28 | $5.18 | $8.09 | 26,500 |
| 2021-06-25 | $5.27 | $8.23 | 33,300 |
| 2021-06-24 | $5.24 | $8.18 | 98,700 |
| 2021-06-23 | $5.15 | $8.04 | 102,800 |
| 2021-06-22 | $5.02 | $7.84 | 72,400 |
| 2021-06-21 | $5.00 | $7.81 | 66,900 |
| 2021-06-18 | $4.95 | $7.73 | 140,400 |
| 2021-06-17 | $5.54 | $8.65 | 125,100 |
| 2021-06-16 | $5.70 | $8.90 | 91,900 |
| 2021-06-15 | $5.82 | $9.09 | 32,700 |
| 2021-06-14 | $5.95 | $9.29 | 35,400 |
| 2021-06-11 | $6.10 | $9.52 | 89,500 |
| 2021-06-10 | $6.11 | $9.54 | 78,200 |
| 2021-06-09 | $5.95 | $9.29 | 77,700 |
| 2021-06-08 | $6.11 | $9.54 | 169,400 |
| 2021-06-07 | $6.31 | $9.85 | 149,000 |
| 2021-06-04 | $6.04 | $9.43 | 352,100 |
| 2021-06-03 | $6.12 | $9.55 | 477,000 |
| 2021-06-02 | $6.02 | $9.40 | 100,700 |
| 2021-06-01 | $6.10 | $9.52 | 226,300 |
| 2021-05-28 | $5.67 | $8.85 | 868,000 |
| 2021-05-27 | $5.72 | $8.93 | 85,100 |
| 2021-05-26 | $5.71 | $8.91 | 63,800 |
| 2021-05-25 | $5.58 | $8.71 | 291,700 |
| 2021-05-24 | $5.69 | $8.88 | 65,500 |
| 2021-05-21 | $5.78 | $9.02 | 194,100 |
| 2021-05-20 | $5.85 | $9.13 | 959,500 |
| 2021-05-19 | $5.25 | $8.20 | 2,123,700 |
| 2021-05-18 | $4.58 | $7.15 | 120,200 |
| 2021-05-17 | $4.56 | $7.12 | 78,500 |
| 2021-05-14 | $4.58 | $7.15 | 464,600 |
| 2021-05-13 | $4.48 | $6.99 | 28,900 |
| 2021-05-12 | $4.30 | $6.65 | 30,500 |
| 2021-05-11 | $4.40 | $6.80 | 55,400 |
| 2021-05-10 | $4.49 | $6.94 | 115,600 |
| 2021-05-07 | $4.49 | $6.94 | 89,300 |
| 2021-05-06 | $4.62 | $7.15 | 1,063,400 |
| 2021-05-05 | $4.27 | $6.60 | 166,700 |
| 2021-05-04 | $4.44 | $6.87 | 844,300 |
| 2021-05-03 | $4.12 | $6.37 | 24,700 |
| 2021-04-30 | $4.11 | $6.36 | 17,300 |
| 2021-04-29 | $4.15 | $6.42 | 7,600 |
| 2021-04-28 | $4.17 | $6.45 | 7,400 |
| 2021-04-27 | $4.18 | $6.46 | 5,800 |
| 2021-04-26 | $4.15 | $6.42 | 16,800 |
| 2021-04-23 | $4.09 | $6.33 | 13,300 |
| 2021-04-22 | $4.06 | $6.28 | 37,100 |
| 2021-04-21 | $4.13 | $6.39 | 25,600 |
| 2021-04-20 | $4.06 | $6.28 | 39,300 |
| 2021-04-19 | $4.20 | $6.50 | 24,400 |
| 2021-04-16 | $4.37 | $6.76 | 47,300 |
| 2021-04-15 | $4.51 | $6.98 | 135,900 |
| 2021-04-14 | $4.33 | $6.70 | 9,000 |
| 2021-04-13 | $4.42 | $6.84 | 25,100 |
| 2021-04-12 | $4.56 | $7.05 | 204,200 |
| 2021-04-09 | $4.43 | $6.85 | 20,800 |
| 2021-04-08 | $4.52 | $6.99 | 96,600 |
| 2021-04-07 | $4.47 | $6.91 | 159,600 |
| 2021-04-06 | $4.35 | $6.73 | 25,400 |
| 2021-04-05 | $4.40 | $6.80 | 24,000 |
| 2021-04-01 | $4.55 | $7.04 | 96,000 |
| 2021-03-31 | $4.07 | $6.29 | 105,600 |
| 2021-03-30 | $4.18 | $6.46 | 19,500 |
| 2021-03-29 | $4.10 | $6.34 | 19,900 |
| 2021-03-26 | $4.01 | $6.20 | 18,700 |
| 2021-03-25 | $4.06 | $6.28 | 45,300 |
| 2021-03-24 | $4.07 | $6.29 | 36,500 |
| 2021-03-23 | $4.30 | $6.65 | 18,300 |
| 2021-03-22 | $4.34 | $6.71 | 52,600 |
| 2021-03-19 | $4.35 | $6.73 | 14,000 |
| 2021-03-18 | $4.33 | $6.70 | 25,600 |
| 2021-03-17 | $4.39 | $6.79 | 33,200 |
| 2021-03-16 | $4.33 | $6.70 | 81,500 |
| 2021-03-15 | $4.38 | $6.77 | 25,500 |
| 2021-03-12 | $4.43 | $6.85 | 36,200 |
| 2021-03-11 | $4.43 | $6.85 | 51,800 |
| 2021-03-10 | $4.31 | $6.67 | 50,000 |
| 2021-03-09 | $4.57 | $7.07 | 34,900 |
| 2021-03-08 | $4.64 | $7.18 | 43,500 |
| 2021-03-05 | $4.54 | $7.02 | 42,400 |
| 2021-03-04 | $4.45 | $6.88 | 164,400 |
| 2021-03-03 | $4.76 | $7.36 | 50,700 |
| 2021-03-02 | $4.99 | $7.72 | 51,100 |
| 2021-03-01 | $5.13 | $7.93 | 109,700 |
| 2021-02-26 | $4.76 | $7.36 | 95,000 |
| 2021-02-25 | $4.57 | $7.07 | 153,900 |
| 2021-02-24 | $5.16 | $7.98 | 257,400 |
| 2021-02-23 | $4.70 | $7.27 | 405,600 |
| 2021-02-22 | $5.09 | $7.87 | 569,200 |
| 2021-02-19 | $4.51 | $6.98 | 162,000 |
| 2021-02-18 | $4.75 | $7.35 | 1,198,400 |
| 2021-02-17 | $4.04 | $6.25 | 77,800 |
| 2021-02-16 | $4.12 | $6.37 | 69,600 |
| 2021-02-12 | $4.22 | $6.53 | 166,900 |
| 2021-02-11 | $4.46 | $6.90 | 896,200 |
| 2021-02-10 | $4.14 | $6.34 | 107,600 |
| 2021-02-09 | $4.27 | $6.54 | 194,300 |
| 2021-02-08 | $4.00 | $6.13 | 157,000 |
| 2021-02-05 | $4.27 | $6.54 | 87,700 |
| 2021-02-04 | $4.45 | $6.82 | 222,400 |
| 2021-02-03 | $3.94 | $6.03 | 90,800 |
| 2021-02-02 | $3.85 | $5.90 | 92,000 |
| 2021-02-01 | $3.70 | $5.67 | 483,600 |
| 2021-01-29 | $3.39 | $5.19 | 272,200 |
| 2021-01-28 | $3.43 | $5.25 | 45,900 |
| 2021-01-27 | $3.59 | $5.50 | 25,300 |
| 2021-01-26 | $3.65 | $5.59 | 129,000 |
| 2021-01-25 | $3.55 | $5.44 | 322,900 |
| 2021-01-22 | $3.24 | $4.96 | 15,300 |
| 2021-01-21 | $3.22 | $4.93 | 21,600 |
| 2021-01-20 | $3.18 | $4.87 | 18,500 |
| 2021-01-19 | $3.20 | $4.90 | 11,500 |
| 2021-01-15 | $3.19 | $4.89 | 21,200 |
| 2021-01-14 | $3.24 | $4.96 | 11,400 |
| 2021-01-13 | $3.23 | $4.95 | 13,700 |
| 2021-01-12 | $3.22 | $4.93 | 16,200 |
| 2021-01-11 | $3.31 | $5.07 | 25,200 |
| 2021-01-08 | $3.24 | $4.96 | 14,200 |
| 2021-01-07 | $3.30 | $5.05 | 19,800 |
| 2021-01-06 | $3.20 | $4.90 | 22,700 |
| 2021-01-05 | $3.18 | $4.87 | 12,100 |
| 2021-01-04 | $3.13 | $4.79 | 22,100 |