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
- 2009-02-13 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 | $4.29 | $6.85 | 0 |
| 2021-12-30 | $4.29 | $6.85 | 200 |
| 2021-12-29 | $4.24 | $6.77 | 0 |
| 2021-12-28 | $4.24 | $6.77 | 2,300 |
| 2021-12-27 | $4.36 | $6.96 | 0 |
| 2021-12-23 | $4.36 | $6.96 | 900 |
| 2021-12-22 | $4.41 | $7.04 | 200 |
| 2021-12-21 | $4.20 | $6.70 | 1,900 |
| 2021-12-20 | $4.04 | $6.45 | 1,300 |
| 2021-12-17 | $4.42 | $7.05 | 1,200 |
| 2021-12-16 | $4.30 | $6.86 | 0 |
| 2021-12-15 | $4.30 | $6.86 | 100 |
| 2021-12-14 | $4.21 | $6.72 | 1,000 |
| 2021-12-13 | $4.21 | $6.72 | 400 |
| 2021-12-10 | $4.11 | $6.56 | 4,100 |
| 2021-12-09 | $4.21 | $6.72 | 0 |
| 2021-12-08 | $4.21 | $6.72 | 5,000 |
| 2021-12-07 | $4.39 | $7.01 | 1,000 |
| 2021-12-06 | $4.28 | $6.83 | 1,100 |
| 2021-12-03 | $4.19 | $6.69 | 0 |
| 2021-12-02 | $4.19 | $6.69 | 300 |
| 2021-12-01 | $4.44 | $7.09 | 0 |
| 2021-11-30 | $4.44 | $6.82 | 0 |
| 2021-11-29 | $4.44 | $6.82 | 200 |
| 2021-11-26 | $4.44 | $6.82 | 600 |
| 2021-11-24 | $4.38 | $6.72 | 2,300 |
| 2021-11-23 | $4.54 | $6.97 | 1,000 |
| 2021-11-22 | $4.75 | $7.29 | 400 |
| 2021-11-19 | $4.38 | $6.72 | 0 |
| 2021-11-18 | $4.38 | $6.72 | 7,000 |
| 2021-11-17 | $4.38 | $6.72 | 0 |
| 2021-11-16 | $4.38 | $6.72 | 2,600 |
| 2021-11-15 | $4.43 | $6.80 | 0 |
| 2021-11-12 | $4.43 | $6.80 | 0 |
| 2021-11-11 | $4.43 | $6.80 | 0 |
| 2021-11-10 | $4.43 | $6.80 | 17,900 |
| 2021-11-09 | $4.41 | $6.77 | 800 |
| 2021-11-08 | $4.45 | $6.83 | 400 |
| 2021-11-05 | $4.33 | $6.65 | 200 |
| 2021-11-04 | $4.27 | $6.56 | 100 |
| 2021-11-03 | $4.37 | $6.71 | 100 |
| 2021-11-02 | $4.34 | $6.66 | 900 |
| 2021-11-01 | $4.38 | $6.72 | 0 |
| 2021-10-29 | $4.38 | $6.72 | 3,700 |
| 2021-10-28 | $4.38 | $6.72 | 0 |
| 2021-10-27 | $4.38 | $6.72 | 4,000 |
| 2021-10-26 | $4.42 | $6.79 | 2,300 |
| 2021-10-25 | $4.51 | $6.92 | 0 |
| 2021-10-22 | $4.51 | $6.92 | 0 |
| 2021-10-21 | $4.51 | $6.92 | 200 |
| 2021-10-20 | $4.41 | $6.77 | 1,400 |
| 2021-10-19 | $4.36 | $6.69 | 0 |
| 2021-10-18 | $4.36 | $6.69 | 4,700 |
| 2021-10-15 | $4.40 | $6.76 | 0 |
| 2021-10-14 | $4.40 | $6.76 | 0 |
| 2021-10-13 | $4.40 | $6.76 | 1,200 |
| 2021-10-12 | $4.81 | $7.39 | 1,200 |
| 2021-10-11 | $4.61 | $7.08 | 0 |
| 2021-10-08 | $4.61 | $7.08 | 0 |
| 2021-10-07 | $4.61 | $7.08 | 3,000 |
| 2021-10-06 | $4.65 | $7.14 | 300 |
| 2021-10-05 | $4.79 | $7.35 | 0 |
| 2021-10-04 | $4.79 | $7.35 | 0 |
| 2021-10-01 | $4.79 | $7.35 | 1,400 |
| 2021-09-30 | $4.90 | $7.52 | 0 |
| 2021-09-29 | $4.90 | $7.52 | 0 |
| 2021-09-28 | $4.90 | $7.52 | 3,300 |
| 2021-09-27 | $4.85 | $7.45 | 700 |
| 2021-09-24 | $4.79 | $7.35 | 300 |
| 2021-09-23 | $4.82 | $7.40 | 100 |
| 2021-09-22 | $4.84 | $7.43 | 200 |
| 2021-09-21 | $4.78 | $7.34 | 1,600 |
| 2021-09-20 | $4.93 | $7.57 | 0 |
| 2021-09-17 | $4.93 | $7.57 | 2,300 |
| 2021-09-16 | $4.94 | $7.58 | 0 |
| 2021-09-15 | $4.94 | $7.58 | 100 |
| 2021-09-14 | $4.64 | $7.12 | 0 |
| 2021-09-13 | $4.64 | $7.12 | 0 |
| 2021-09-10 | $4.64 | $7.12 | 700 |
| 2021-09-09 | $4.93 | $7.57 | 15,300 |
| 2021-09-08 | $5.00 | $7.68 | 1,400 |
| 2021-09-07 | $5.18 | $7.95 | 400 |
| 2021-09-03 | $4.90 | $7.52 | 1,300 |
| 2021-09-02 | $4.90 | $7.52 | 0 |
| 2021-09-01 | $4.90 | $7.52 | 3,100 |
| 2021-08-31 | $4.91 | $7.54 | 0 |
| 2021-08-30 | $4.91 | $7.54 | 0 |
| 2021-08-27 | $4.91 | $7.54 | 3,100 |
| 2021-08-26 | $4.90 | $7.52 | 700 |
| 2021-08-25 | $5.01 | $7.69 | 0 |
| 2021-08-24 | $5.01 | $7.69 | 0 |
| 2021-08-23 | $5.01 | $7.69 | 0 |
| 2021-08-20 | $5.01 | $7.69 | 0 |
| 2021-08-19 | $5.01 | $7.69 | 0 |
| 2021-08-18 | $5.01 | $7.69 | 700 |
| 2021-08-17 | $4.98 | $7.65 | 300 |
| 2021-08-16 | $5.07 | $7.78 | 0 |
| 2021-08-13 | $5.07 | $7.78 | 8,600 |
| 2021-08-12 | $4.90 | $7.52 | 0 |
| 2021-08-11 | $4.90 | $7.52 | 1,900 |
| 2021-08-10 | $4.89 | $7.51 | 10,300 |
| 2021-08-09 | $4.76 | $7.31 | 9,300 |
| 2021-08-06 | $4.82 | $7.40 | 203,200 |
| 2021-08-05 | $4.80 | $7.37 | 500 |
| 2021-08-04 | $4.93 | $7.57 | 1,200 |
| 2021-08-03 | $4.83 | $7.42 | 1,200 |
| 2021-08-02 | $4.93 | $7.57 | 1,000 |
| 2021-07-30 | $4.36 | $6.69 | 0 |
| 2021-07-29 | $4.36 | $6.69 | 0 |
| 2021-07-28 | $4.36 | $6.69 | 1,300 |
| 2021-07-27 | $4.49 | $6.89 | 0 |
| 2021-07-26 | $4.49 | $6.89 | 2,100 |
| 2021-07-23 | $4.49 | $6.89 | 0 |
| 2021-07-22 | $4.49 | $6.89 | 1,100 |
| 2021-07-21 | $4.49 | $6.89 | 1,100 |
| 2021-07-20 | $4.49 | $6.89 | 300 |
| 2021-07-19 | $4.60 | $7.06 | 100 |
| 2021-07-16 | $4.60 | $7.06 | 800 |
| 2021-07-15 | $4.36 | $6.69 | 5,000 |
| 2021-07-14 | $4.42 | $6.79 | 5,600 |
| 2021-07-13 | $4.22 | $6.48 | 1,400 |
| 2021-07-12 | $4.44 | $6.82 | 0 |
| 2021-07-09 | $4.44 | $6.82 | 1,000 |
| 2021-07-08 | $4.40 | $6.76 | 600 |
| 2021-07-07 | $4.79 | $7.35 | 0 |
| 2021-07-06 | $4.79 | $7.35 | 1,600 |
| 2021-07-02 | $4.45 | $6.83 | 1,600 |
| 2021-07-01 | $4.45 | $6.83 | 200 |
| 2021-06-30 | $4.40 | $6.76 | 0 |
| 2021-06-29 | $4.40 | $6.76 | 0 |
| 2021-06-28 | $4.40 | $6.76 | 1,000 |
| 2021-06-25 | $4.45 | $6.83 | 9,200 |
| 2021-06-24 | $4.80 | $7.37 | 5,300 |
| 2021-06-23 | $4.79 | $7.35 | 300 |
| 2021-06-22 | $4.93 | $7.57 | 1,100 |
| 2021-06-21 | $4.93 | $7.57 | 0 |
| 2021-06-18 | $4.93 | $7.57 | 0 |
| 2021-06-17 | $4.93 | $7.57 | 0 |
| 2021-06-16 | $4.93 | $7.57 | 2,100 |
| 2021-06-15 | $4.93 | $7.57 | 0 |
| 2021-06-14 | $4.93 | $7.57 | 1,500 |
| 2021-06-11 | $4.93 | $7.57 | 1,800 |
| 2021-06-10 | $5.07 | $7.78 | 100 |
| 2021-06-09 | $5.07 | $7.78 | 2,500 |
| 2021-06-08 | $5.07 | $7.78 | 0 |
| 2021-06-07 | $5.07 | $7.78 | 1,600 |
| 2021-06-04 | $4.41 | $6.77 | 600 |
| 2021-06-03 | $4.67 | $7.17 | 200 |
| 2021-06-02 | $4.67 | $7.17 | 0 |
| 2021-06-01 | $4.67 | $7.17 | 4,800 |
| 2021-05-28 | $5.00 | $7.31 | 200 |
| 2021-05-27 | $4.95 | $7.23 | 14,800 |
| 2021-05-26 | $5.25 | $7.67 | 700 |
| 2021-05-25 | $5.12 | $7.48 | 143,300 |
| 2021-05-24 | $5.00 | $7.31 | 300 |
| 2021-05-21 | $5.18 | $7.57 | 3,400 |
| 2021-05-20 | $5.25 | $7.67 | 0 |
| 2021-05-19 | $5.25 | $7.67 | 600 |
| 2021-05-18 | $4.70 | $6.87 | 1,000 |
| 2021-05-17 | $5.05 | $7.38 | 2,100 |
| 2021-05-14 | $4.75 | $6.94 | 100 |
| 2021-05-13 | $4.82 | $7.04 | 100 |
| 2021-05-12 | $4.85 | $7.09 | 0 |
| 2021-05-11 | $4.85 | $7.09 | 0 |
| 2021-05-10 | $4.85 | $7.09 | 200 |
| 2021-05-07 | $5.05 | $7.38 | 400 |
| 2021-05-06 | $4.74 | $6.93 | 900 |
| 2021-05-05 | $4.67 | $6.82 | 600 |
| 2021-05-04 | $4.75 | $6.94 | 2,000 |
| 2021-05-03 | $4.88 | $7.13 | 300 |
| 2021-04-30 | $4.61 | $6.74 | 0 |
| 2021-04-29 | $4.61 | $6.74 | 0 |
| 2021-04-28 | $4.61 | $6.74 | 500 |
| 2021-04-27 | $4.40 | $6.43 | 0 |
| 2021-04-26 | $4.40 | $6.43 | 19,100 |
| 2021-04-23 | $4.55 | $6.65 | 900 |
| 2021-04-22 | $4.28 | $6.25 | 0 |
| 2021-04-21 | $4.28 | $6.25 | 0 |
| 2021-04-20 | $4.28 | $6.25 | 100 |
| 2021-04-19 | $4.47 | $6.53 | 0 |
| 2021-04-16 | $4.47 | $6.53 | 0 |
| 2021-04-15 | $4.47 | $6.53 | 0 |
| 2021-04-14 | $4.47 | $6.53 | 1,500 |
| 2021-04-13 | $4.48 | $6.55 | 7,300 |
| 2021-04-12 | $4.47 | $6.53 | 200 |
| 2021-04-09 | $4.68 | $6.84 | 400 |
| 2021-04-08 | $4.76 | $6.95 | 0 |
| 2021-04-07 | $4.76 | $6.95 | 1,200 |
| 2021-04-06 | $4.62 | $6.75 | 9,200 |
| 2021-04-05 | $4.84 | $7.07 | 1,500 |
| 2021-04-01 | $4.72 | $6.90 | 100 |
| 2021-03-31 | $4.72 | $6.90 | 3,300 |
| 2021-03-30 | $4.64 | $6.78 | 100 |
| 2021-03-29 | $4.60 | $6.72 | 1,700 |
| 2021-03-26 | $4.62 | $6.75 | 100 |
| 2021-03-25 | $4.62 | $6.75 | 0 |
| 2021-03-24 | $4.62 | $6.75 | 600 |
| 2021-03-23 | $4.78 | $6.98 | 500 |
| 2021-03-22 | $4.77 | $6.97 | 200 |
| 2021-03-19 | $4.67 | $6.82 | 0 |
| 2021-03-18 | $4.67 | $6.82 | 0 |
| 2021-03-17 | $4.67 | $6.82 | 300 |
| 2021-03-16 | $4.75 | $6.94 | 600 |
| 2021-03-15 | $4.83 | $7.06 | 2,000 |
| 2021-03-12 | $4.47 | $6.53 | 200 |
| 2021-03-11 | $4.75 | $6.94 | 5,700 |
| 2021-03-10 | $4.55 | $6.65 | 200 |
| 2021-03-09 | $4.55 | $6.65 | 294,200 |
| 2021-03-08 | $4.34 | $6.34 | 0 |
| 2021-03-05 | $4.34 | $6.34 | 700 |
| 2021-03-04 | $4.60 | $6.72 | 180,100 |
| 2021-03-03 | $4.45 | $6.50 | 221,100 |
| 2021-03-02 | $4.42 | $6.46 | 4,300 |
| 2021-03-01 | $4.46 | $6.52 | 1,100 |
| 2021-02-26 | $4.28 | $6.25 | 7,000 |
| 2021-02-25 | $4.65 | $6.79 | 275,700 |
| 2021-02-24 | $4.52 | $6.60 | 3,800 |
| 2021-02-23 | $4.41 | $6.44 | 1,600 |
| 2021-02-22 | $4.41 | $6.44 | 0 |
| 2021-02-19 | $4.41 | $6.44 | 0 |
| 2021-02-18 | $4.41 | $6.44 | 0 |
| 2021-02-17 | $4.41 | $6.44 | 0 |
| 2021-02-16 | $4.41 | $6.44 | 2,200 |
| 2021-02-12 | $4.52 | $6.60 | 223,000 |
| 2021-02-11 | $4.37 | $6.38 | 4,700 |
| 2021-02-10 | $4.70 | $6.87 | 46,100 |
| 2021-02-09 | $4.67 | $6.82 | 42,100 |
| 2021-02-08 | $4.81 | $7.03 | 300 |
| 2021-02-05 | $4.58 | $6.69 | 6,300 |
| 2021-02-04 | $4.41 | $6.44 | 0 |
| 2021-02-03 | $4.41 | $6.44 | 300 |
| 2021-02-02 | $4.27 | $6.24 | 162,600 |
| 2021-02-01 | $4.43 | $6.47 | 0 |
| 2021-01-29 | $4.43 | $6.47 | 500 |
| 2021-01-28 | $4.51 | $6.59 | 100 |
| 2021-01-27 | $4.51 | $6.59 | 200 |
| 2021-01-26 | $4.61 | $6.74 | 2,500 |
| 2021-01-25 | $4.35 | $6.36 | 0 |
| 2021-01-22 | $4.35 | $6.36 | 7,600 |
| 2021-01-21 | $4.47 | $6.53 | 3,400 |
| 2021-01-20 | $4.60 | $6.72 | 400 |
| 2021-01-19 | $4.60 | $6.72 | 5,100 |
| 2021-01-15 | $4.65 | $6.79 | 300 |
| 2021-01-14 | $4.66 | $6.81 | 1,200 |
| 2021-01-13 | $5.05 | $7.38 | 1,100 |
| 2021-01-12 | $4.39 | $6.41 | 100,000 |
| 2021-01-11 | $4.38 | $6.40 | 100 |
| 2021-01-08 | $4.38 | $6.40 | 900 |
| 2021-01-07 | $4.11 | $6.00 | 0 |
| 2021-01-06 | $4.11 | $6.00 | 500 |
| 2021-01-05 | $4.05 | $5.92 | 0 |
| 2021-01-04 | $4.05 | $5.92 | 500 |