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
- 2017-08-09 to 2026-08-28
- 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 | $4.20 | $4.20 | 68 |
| 2021-12-30 | $3.68 | $3.68 | 1,542 |
| 2021-12-29 | $4.20 | $4.20 | 1,120 |
| 2021-12-28 | $3.93 | $3.93 | 49 |
| 2021-12-27 | $3.71 | $3.71 | 1,278 |
| 2021-12-23 | $4.90 | $4.90 | 404 |
| 2021-12-22 | $3.65 | $3.65 | 890 |
| 2021-12-21 | $3.92 | $3.92 | 66 |
| 2021-12-20 | $4.07 | $4.07 | 296 |
| 2021-12-17 | $4.20 | $4.20 | 62 |
| 2021-12-16 | $4.20 | $4.20 | 431 |
| 2021-12-15 | $4.37 | $4.37 | 374 |
| 2021-12-14 | $4.31 | $4.31 | 210 |
| 2021-12-13 | $4.20 | $4.20 | 240 |
| 2021-12-10 | $4.46 | $4.46 | 385 |
| 2021-12-09 | $4.34 | $4.34 | 1,045 |
| 2021-12-08 | $4.34 | $4.34 | 100 |
| 2021-12-07 | $4.34 | $4.34 | 277 |
| 2021-12-06 | $4.20 | $4.20 | 212 |
| 2021-12-03 | $4.20 | $4.20 | 36 |
| 2021-12-02 | $4.41 | $4.41 | 258 |
| 2021-12-01 | $4.41 | $4.41 | 117 |
| 2021-11-30 | $4.20 | $4.20 | 422 |
| 2021-11-29 | $5.17 | $5.17 | 381 |
| 2021-11-26 | $5.21 | $5.21 | 148 |
| 2021-11-24 | $5.47 | $5.47 | 347 |
| 2021-11-23 | $4.34 | $4.34 | 527 |
| 2021-11-22 | $5.14 | $5.14 | 1,003 |
| 2021-11-19 | $5.26 | $5.26 | 55 |
| 2021-11-18 | $4.73 | $4.73 | 306 |
| 2021-11-17 | $5.32 | $5.32 | 620 |
| 2021-11-16 | $5.57 | $5.57 | 549 |
| 2021-11-15 | $5.60 | $5.60 | 496 |
| 2021-11-12 | $6.10 | $6.10 | 407 |
| 2021-11-11 | $6.16 | $6.16 | 1,077 |
| 2021-11-10 | $6.16 | $6.16 | 476 |
| 2021-11-09 | $5.60 | $5.60 | 1,234 |
| 2021-11-08 | $7.03 | $7.03 | 1,617 |
| 2021-11-05 | $5.75 | $5.75 | 992 |
| 2021-11-04 | $4.76 | $4.76 | 1,524 |
| 2021-11-03 | $5.75 | $5.75 | 4,640 |
| 2021-11-02 | $5.60 | $5.60 | 771 |
| 2021-11-01 | $5.66 | $5.66 | 1,063 |
| 2021-10-29 | $5.73 | $5.73 | 771 |
| 2021-10-28 | $4.51 | $4.51 | 2,143 |
| 2021-10-27 | $5.80 | $5.80 | 1,086 |
| 2021-10-26 | $5.64 | $5.64 | 1,223 |
| 2021-10-25 | $5.60 | $5.60 | 1,241 |
| 2021-10-22 | $6.29 | $6.29 | 1,702 |
| 2021-10-21 | $5.63 | $5.63 | 1,294 |
| 2021-10-20 | $6.24 | $6.24 | 730 |
| 2021-10-19 | $6.93 | $6.93 | 1,075 |
| 2021-10-18 | $6.99 | $6.99 | 2,729 |
| 2021-10-15 | $6.92 | $6.92 | 2,264 |
| 2021-10-14 | $7.00 | $7.00 | 1,245 |
| 2021-10-13 | $6.19 | $6.19 | 260 |
| 2021-10-12 | $6.02 | $6.02 | 825 |
| 2021-10-11 | $7.00 | $7.00 | 369 |
| 2021-10-08 | $5.74 | $5.74 | 299 |
| 2021-10-07 | $5.92 | $5.92 | 88 |
| 2021-10-06 | $6.64 | $6.64 | 2,453 |
| 2021-10-05 | $5.60 | $5.60 | 383 |
| 2021-10-04 | $6.79 | $6.79 | 362 |
| 2021-10-01 | $6.30 | $6.30 | 529 |
| 2021-09-30 | $6.30 | $6.30 | 2,075 |
| 2021-09-29 | $6.30 | $6.30 | 1,092 |
| 2021-09-28 | $6.65 | $6.65 | 1,469 |
| 2021-09-27 | $7.84 | $7.84 | 679 |
| 2021-09-24 | $6.72 | $6.72 | 115 |
| 2021-09-23 | $7.70 | $7.70 | 654 |
| 2021-09-22 | $7.66 | $7.66 | 444 |
| 2021-09-21 | $6.29 | $6.29 | 1,480 |
| 2021-09-20 | $7.70 | $7.70 | 1,456 |
| 2021-09-17 | $7.98 | $7.98 | 659 |
| 2021-09-16 | $8.96 | $8.96 | 558 |
| 2021-09-15 | $9.10 | $9.10 | 523 |
| 2021-09-14 | $8.48 | $8.48 | 1,039 |
| 2021-09-13 | $9.73 | $9.73 | 946 |
| 2021-09-10 | $8.54 | $8.54 | 1,143 |
| 2021-09-09 | $9.31 | $9.31 | 1,682 |
| 2021-09-08 | $9.73 | $9.73 | 2,428 |
| 2021-09-07 | $9.80 | $9.80 | 3,917 |
| 2021-09-03 | $9.52 | $9.52 | 2,866 |
| 2021-09-02 | $10.08 | $10.08 | 3,143 |
| 2021-09-01 | $9.80 | $9.80 | 6,036 |
| 2021-08-31 | $10.64 | $10.64 | 4,681 |
| 2021-08-30 | $11.20 | $11.20 | 15,129 |
| 2021-08-27 | $11.20 | $11.20 | 4,075 |
| 2021-08-26 | $11.28 | $11.28 | 12,724 |
| 2021-08-25 | $12.60 | $12.60 | 21,816 |
| 2021-08-24 | $10.50 | $10.50 | 8,109 |
| 2021-08-23 | $9.90 | $9.90 | 962 |
| 2021-08-20 | $9.21 | $9.21 | 228 |
| 2021-08-19 | $12.59 | $12.59 | 686 |
| 2021-08-18 | $17.12 | $17.12 | 298 |
| 2021-08-17 | $16.80 | $16.80 | 178 |
| 2021-08-16 | $15.40 | $15.40 | 18 |
| 2021-08-13 | $15.40 | $15.40 | 0 |
| 2021-08-12 | $16.80 | $16.80 | 7 |
| 2021-08-11 | $14.00 | $14.00 | 40 |
| 2021-08-10 | $11.48 | $11.48 | 0 |
| 2021-08-09 | $11.48 | $11.48 | 0 |
| 2021-08-06 | $11.48 | $11.48 | 0 |
| 2021-08-05 | $11.48 | $11.48 | 0 |
| 2021-08-04 | $11.48 | $11.48 | 0 |
| 2021-08-03 | $11.48 | $11.48 | 0 |
| 2021-08-02 | $11.48 | $11.48 | 0 |
| 2021-07-30 | $11.48 | $11.48 | 1 |
| 2021-07-29 | $13.55 | $13.55 | 0 |
| 2021-07-28 | $13.55 | $13.55 | 0 |
| 2021-07-27 | $13.55 | $13.55 | 0 |
| 2021-07-26 | $13.55 | $13.55 | 0 |
| 2021-07-23 | $13.55 | $13.55 | 7 |
| 2021-07-22 | $14.00 | $14.00 | 0 |
| 2021-07-21 | $14.00 | $14.00 | 0 |
| 2021-07-20 | $14.00 | $14.00 | 0 |
| 2021-07-19 | $14.00 | $14.00 | 0 |
| 2021-07-16 | $14.00 | $14.00 | 0 |
| 2021-07-15 | $14.00 | $14.00 | 0 |
| 2021-07-14 | $14.00 | $14.00 | 2 |
| 2021-07-13 | $17.56 | $17.56 | 0 |
| 2021-07-12 | $17.56 | $17.56 | 33 |
| 2021-07-09 | $18.15 | $18.15 | 0 |
| 2021-07-08 | $18.15 | $18.15 | 0 |
| 2021-07-07 | $18.15 | $18.15 | 5 |
| 2021-07-06 | $16.80 | $16.80 | 295 |
| 2021-07-02 | $12.46 | $12.46 | 0 |
| 2021-07-01 | $12.46 | $12.46 | 0 |
| 2021-06-30 | $12.46 | $12.46 | 0 |
| 2021-06-29 | $12.46 | $12.46 | 7 |
| 2021-06-28 | $11.90 | $11.90 | 4 |
| 2021-06-25 | $10.85 | $10.85 | 0 |
| 2021-06-24 | $10.85 | $10.85 | 0 |
| 2021-06-23 | $10.85 | $10.85 | 0 |
| 2021-06-22 | $10.85 | $10.85 | 14 |
| 2021-06-21 | $13.86 | $13.86 | 0 |
| 2021-06-18 | $13.86 | $13.86 | 0 |
| 2021-06-17 | $13.86 | $13.86 | 0 |
| 2021-06-16 | $13.86 | $13.86 | 11 |
| 2021-06-15 | $13.86 | $13.86 | 0 |
| 2021-06-14 | $13.86 | $13.86 | 0 |
| 2021-06-11 | $13.86 | $13.86 | 0 |
| 2021-06-10 | $13.86 | $13.86 | 0 |
| 2021-06-09 | $13.86 | $13.86 | 10 |
| 2021-06-08 | $10.88 | $10.88 | 0 |
| 2021-06-07 | $10.88 | $10.88 | 18 |
| 2021-06-04 | $11.47 | $11.47 | 0 |
| 2021-06-03 | $11.47 | $11.47 | 0 |
| 2021-06-02 | $11.47 | $11.47 | 0 |
| 2021-06-01 | $11.47 | $11.47 | 0 |
| 2021-05-28 | $11.47 | $11.47 | 0 |
| 2021-05-27 | $11.47 | $11.47 | 7 |
| 2021-05-26 | $12.48 | $12.48 | 10 |
| 2021-05-25 | $14.00 | $14.00 | 0 |
| 2021-05-24 | $14.00 | $14.00 | 0 |
| 2021-05-21 | $14.00 | $14.00 | 0 |
| 2021-05-20 | $14.00 | $14.00 | 1 |
| 2021-05-19 | $17.55 | $17.55 | 25 |
| 2021-05-18 | $16.80 | $16.80 | 0 |
| 2021-05-17 | $16.80 | $16.80 | 0 |
| 2021-05-14 | $16.80 | $16.80 | 0 |
| 2021-05-13 | $16.80 | $16.80 | 0 |
| 2021-05-12 | $16.80 | $16.80 | 33 |
| 2021-05-11 | $17.08 | $17.08 | 0 |
| 2021-05-10 | $17.08 | $17.08 | 7 |
| 2021-05-07 | $16.38 | $16.38 | 3 |
| 2021-05-06 | $16.38 | $16.38 | 0 |
| 2021-05-05 | $16.38 | $16.38 | 0 |
| 2021-05-04 | $16.38 | $16.38 | 0 |
| 2021-05-03 | $16.38 | $16.38 | 0 |
| 2021-04-30 | $16.38 | $16.38 | 9 |
| 2021-04-29 | $15.40 | $15.40 | 357 |
| 2021-04-28 | $13.88 | $13.88 | 0 |
| 2021-04-27 | $13.88 | $13.88 | 0 |
| 2021-04-26 | $13.88 | $13.88 | 0 |
| 2021-04-23 | $13.30 | $13.30 | 0 |
| 2021-04-22 | $13.30 | $13.30 | 0 |
| 2021-04-21 | $13.30 | $13.30 | 0 |
| 2021-04-20 | $13.30 | $13.30 | 14 |
| 2021-04-19 | $13.30 | $13.30 | 0 |
| 2021-04-16 | $13.30 | $13.30 | 41 |
| 2021-04-15 | $8.40 | $8.40 | 57 |
| 2021-04-14 | $8.24 | $8.24 | 0 |
| 2021-04-13 | $8.24 | $8.24 | 0 |
| 2021-04-12 | $8.24 | $8.24 | 0 |
| 2021-04-09 | $8.24 | $8.24 | 0 |
| 2021-04-08 | $8.24 | $8.24 | 0 |
| 2021-04-07 | $8.24 | $8.24 | 0 |
| 2021-04-06 | $8.24 | $8.24 | 0 |
| 2021-04-05 | $8.24 | $8.24 | 0 |
| 2021-04-01 | $8.24 | $8.24 | 0 |
| 2021-03-31 | $8.24 | $8.24 | 0 |
| 2021-03-30 | $8.24 | $8.24 | 0 |
| 2021-03-29 | $8.24 | $8.24 | 0 |
| 2021-03-26 | $8.24 | $8.24 | 0 |
| 2021-03-25 | $8.24 | $8.24 | 0 |
| 2021-03-24 | $8.24 | $8.24 | 0 |
| 2021-03-23 | $8.24 | $8.24 | 0 |
| 2021-03-22 | $8.24 | $8.24 | 14 |
| 2021-03-19 | $7.05 | $7.05 | 0 |
| 2021-03-18 | $7.05 | $7.05 | 0 |
| 2021-03-17 | $7.05 | $7.05 | 0 |
| 2021-03-16 | $7.05 | $7.05 | 35 |
| 2021-03-15 | $7.00 | $7.00 | 0 |
| 2021-03-12 | $7.00 | $7.00 | 29 |
| 2021-03-11 | $4.90 | $4.90 | 0 |
| 2021-03-10 | $4.90 | $4.90 | 0 |
| 2021-03-09 | $4.90 | $4.90 | 0 |
| 2021-03-08 | $4.90 | $4.90 | 0 |
| 2021-03-05 | $4.90 | $4.90 | 0 |
| 2021-03-04 | $4.90 | $4.90 | 0 |
| 2021-03-03 | $4.90 | $4.90 | 0 |
| 2021-03-02 | $4.90 | $4.90 | 0 |
| 2021-03-01 | $4.90 | $4.90 | 0 |
| 2021-02-26 | $4.90 | $4.90 | 0 |
| 2021-02-25 | $4.95 | $4.95 | 0 |
| 2021-02-24 | $4.95 | $4.95 | 0 |
| 2021-02-23 | $4.95 | $4.95 | 14 |
| 2021-02-22 | $4.74 | $4.74 | 2 |
| 2021-02-19 | $4.70 | $4.70 | 0 |
| 2021-02-18 | $4.70 | $4.70 | 0 |
| 2021-02-17 | $4.70 | $4.70 | 0 |
| 2021-02-16 | $4.70 | $4.70 | 0 |
| 2021-02-12 | $4.37 | $4.37 | 0 |
| 2021-02-11 | $4.37 | $4.37 | 5 |
| 2021-02-10 | $4.20 | $4.20 | 0 |
| 2021-02-09 | $4.20 | $4.20 | 0 |
| 2021-02-08 | $4.20 | $4.20 | 1 |
| 2021-02-05 | $4.12 | $4.12 | 0 |
| 2021-02-04 | $4.12 | $4.12 | 0 |
| 2021-02-03 | $4.12 | $4.12 | 2 |
| 2021-02-02 | $4.38 | $4.38 | 1 |
| 2021-02-01 | $4.22 | $4.22 | 0 |
| 2021-01-29 | $4.22 | $4.22 | 0 |
| 2021-01-28 | $4.22 | $4.22 | 3 |
| 2021-01-27 | $4.90 | $4.90 | 0 |
| 2021-01-26 | $4.90 | $4.90 | 17 |
| 2021-01-25 | $4.24 | $4.24 | 0 |
| 2021-01-22 | $4.24 | $4.24 | 0 |
| 2021-01-21 | $4.24 | $4.24 | 0 |
| 2021-01-20 | $4.24 | $4.24 | 0 |
| 2021-01-19 | $4.24 | $4.24 | 0 |
| 2021-01-15 | $4.24 | $4.24 | 9 |
| 2021-01-14 | $3.62 | $3.62 | 1 |
| 2021-01-13 | $4.46 | $4.46 | 1 |
| 2021-01-12 | $4.24 | $4.24 | 7 |
| 2021-01-11 | $4.26 | $4.26 | 0 |
| 2021-01-08 | $4.26 | $4.26 | 0 |
| 2021-01-07 | $4.26 | $4.26 | 21 |
| 2021-01-06 | $7.00 | $7.00 | 0 |
| 2021-01-05 | $7.00 | $7.00 | 0 |
| 2021-01-04 | $7.00 | $7.00 | 32 |