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
- 2012-09-25 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 | $2.33 | $2.33 | 35,800 |
| 2021-12-30 | $2.36 | $2.36 | 54,600 |
| 2021-12-29 | $2.31 | $2.31 | 60,200 |
| 2021-12-28 | $2.38 | $2.38 | 39,500 |
| 2021-12-27 | $2.39 | $2.39 | 20,200 |
| 2021-12-23 | $2.29 | $2.29 | 21,600 |
| 2021-12-22 | $2.17 | $2.17 | 13,900 |
| 2021-12-21 | $2.08 | $2.08 | 54,700 |
| 2021-12-20 | $1.98 | $1.98 | 83,100 |
| 2021-12-17 | $2.00 | $2.00 | 102,000 |
| 2021-12-16 | $2.09 | $2.09 | 58,600 |
| 2021-12-15 | $2.15 | $2.15 | 113,700 |
| 2021-12-14 | $2.14 | $2.14 | 19,800 |
| 2021-12-13 | $2.24 | $2.24 | 113,100 |
| 2021-12-10 | $2.21 | $2.21 | 4,600 |
| 2021-12-09 | $2.34 | $2.34 | 52,000 |
| 2021-12-08 | $2.51 | $2.51 | 17,800 |
| 2021-12-07 | $2.53 | $2.53 | 23,700 |
| 2021-12-06 | $2.29 | $2.29 | 17,600 |
| 2021-12-03 | $2.19 | $2.19 | 6,100 |
| 2021-12-02 | $2.16 | $2.16 | 13,400 |
| 2021-12-01 | $2.23 | $2.23 | 18,900 |
| 2021-11-30 | $2.26 | $2.26 | 56,000 |
| 2021-11-29 | $2.37 | $2.37 | 10,600 |
| 2021-11-26 | $2.50 | $2.50 | 19,300 |
| 2021-11-24 | $2.50 | $2.50 | 20,900 |
| 2021-11-23 | $2.50 | $2.50 | 36,800 |
| 2021-11-22 | $2.49 | $2.49 | 56,500 |
| 2021-11-19 | $2.49 | $2.49 | 235,500 |
| 2021-11-18 | $2.47 | $2.47 | 43,000 |
| 2021-11-17 | $2.43 | $2.43 | 105,700 |
| 2021-11-16 | $2.45 | $2.45 | 108,900 |
| 2021-11-15 | $2.38 | $2.38 | 13,700 |
| 2021-11-12 | $2.39 | $2.39 | 155,200 |
| 2021-11-11 | $2.43 | $2.43 | 120,500 |
| 2021-11-10 | $2.23 | $2.23 | 362,000 |
| 2021-11-09 | $2.64 | $2.64 | 124,500 |
| 2021-11-08 | $2.32 | $2.32 | 67,200 |
| 2021-11-05 | $2.43 | $2.43 | 117,300 |
| 2021-11-04 | $2.32 | $2.32 | 78,500 |
| 2021-11-03 | $2.48 | $2.48 | 94,600 |
| 2021-11-02 | $2.71 | $2.71 | 69,300 |
| 2021-11-01 | $2.56 | $2.56 | 177,300 |
| 2021-10-29 | $2.46 | $2.46 | 70,800 |
| 2021-10-28 | $2.59 | $2.59 | 63,900 |
| 2021-10-27 | $2.58 | $2.58 | 154,000 |
| 2021-10-26 | $2.65 | $2.65 | 56,300 |
| 2021-10-25 | $2.66 | $2.66 | 53,000 |
| 2021-10-22 | $2.73 | $2.73 | 17,500 |
| 2021-10-21 | $2.76 | $2.76 | 19,800 |
| 2021-10-20 | $2.84 | $2.84 | 94,400 |
| 2021-10-19 | $2.87 | $2.87 | 61,500 |
| 2021-10-18 | $2.85 | $2.85 | 24,400 |
| 2021-10-15 | $2.93 | $2.93 | 149,400 |
| 2021-10-14 | $2.54 | $2.54 | 55,300 |
| 2021-10-13 | $2.51 | $2.51 | 346,100 |
| 2021-10-12 | $2.39 | $2.39 | 358,100 |
| 2021-10-11 | $2.42 | $2.42 | 103,500 |
| 2021-10-08 | $2.50 | $2.50 | 415,700 |
| 2021-10-07 | $2.69 | $2.69 | 138,200 |
| 2021-10-06 | $2.72 | $2.72 | 98,200 |
| 2021-10-05 | $2.83 | $2.83 | 189,800 |
| 2021-10-04 | $2.86 | $2.86 | 83,400 |
| 2021-10-01 | $3.11 | $3.11 | 92,300 |
| 2021-09-30 | $2.96 | $2.96 | 94,200 |
| 2021-09-29 | $2.71 | $2.71 | 268,800 |
| 2021-09-28 | $2.92 | $2.92 | 292,500 |
| 2021-09-27 | $2.71 | $2.71 | 352,700 |
| 2021-09-24 | $2.92 | $2.92 | 404,600 |
| 2021-09-23 | $3.15 | $3.15 | 219,600 |
| 2021-09-22 | $3.19 | $3.19 | 135,500 |
| 2021-09-21 | $3.19 | $3.19 | 341,900 |
| 2021-09-20 | $3.24 | $3.24 | 226,400 |
| 2021-09-17 | $3.27 | $3.27 | 279,700 |
| 2021-09-16 | $3.34 | $3.34 | 207,100 |
| 2021-09-15 | $3.45 | $3.45 | 298,600 |
| 2021-09-14 | $3.51 | $3.51 | 285,200 |
| 2021-09-13 | $3.79 | $3.79 | 1,306,300 |
| 2021-09-10 | $4.76 | $4.76 | 32,500 |
| 2021-09-09 | $4.88 | $4.88 | 54,600 |
| 2021-09-08 | $4.67 | $4.67 | 22,800 |
| 2021-09-07 | $4.61 | $4.61 | 56,200 |
| 2021-09-03 | $4.84 | $4.84 | 45,000 |
| 2021-09-02 | $4.76 | $4.76 | 80,100 |
| 2021-09-01 | $4.75 | $4.75 | 190,500 |
| 2021-08-31 | $4.90 | $4.90 | 2,807,500 |
| 2021-08-30 | $4.81 | $4.81 | 12,900 |
| 2021-08-27 | $4.83 | $4.83 | 6,200 |
| 2021-08-26 | $4.81 | $4.81 | 20,600 |
| 2021-08-25 | $4.81 | $4.81 | 13,000 |
| 2021-08-24 | $5.04 | $5.04 | 32,900 |
| 2021-08-23 | $4.87 | $4.87 | 30,800 |
| 2021-08-20 | $4.69 | $4.69 | 7,200 |
| 2021-08-19 | $4.62 | $4.62 | 64,500 |
| 2021-08-18 | $5.23 | $5.23 | 119,300 |
| 2021-08-17 | $4.73 | $4.73 | 85,100 |
| 2021-08-16 | $4.37 | $4.37 | 31,700 |
| 2021-08-13 | $4.93 | $4.93 | 26,200 |
| 2021-08-12 | $4.75 | $4.75 | 146,700 |
| 2021-08-11 | $4.81 | $4.81 | 29,300 |
| 2021-08-10 | $5.00 | $5.00 | 119,800 |
| 2021-08-09 | $5.44 | $5.44 | 50,000 |
| 2021-08-06 | $4.91 | $4.91 | 49,600 |
| 2021-08-05 | $4.91 | $4.91 | 85,100 |
| 2021-08-04 | $4.98 | $4.98 | 82,600 |
| 2021-08-03 | $5.64 | $5.64 | 56,800 |
| 2021-08-02 | $6.48 | $6.48 | 7,000 |
| 2021-07-30 | $6.35 | $6.35 | 30,600 |
| 2021-07-29 | $7.19 | $7.19 | 400 |
| 2021-07-28 | $7.19 | $7.19 | 30,100 |
| 2021-07-27 | $7.15 | $7.15 | 15,600 |
| 2021-07-26 | $7.19 | $7.19 | 16,200 |
| 2021-07-23 | $7.16 | $7.16 | 20,300 |
| 2021-07-22 | $6.93 | $6.93 | 23,200 |
| 2021-07-21 | $6.85 | $6.85 | 26,400 |
| 2021-07-20 | $6.63 | $6.63 | 37,700 |
| 2021-07-19 | $6.48 | $6.48 | 126,000 |
| 2021-07-16 | $6.75 | $6.75 | 22,700 |
| 2021-07-15 | $6.59 | $6.59 | 25,200 |
| 2021-07-14 | $7.00 | $7.00 | 36,200 |
| 2021-07-13 | $7.04 | $7.04 | 16,000 |
| 2021-07-12 | $7.14 | $7.14 | 20,600 |
| 2021-07-09 | $7.15 | $7.15 | 23,000 |
| 2021-07-08 | $7.11 | $7.11 | 18,500 |
| 2021-07-07 | $7.19 | $7.19 | 21,400 |
| 2021-07-06 | $7.22 | $7.22 | 30,000 |
| 2021-07-02 | $7.35 | $7.35 | 10,100 |
| 2021-07-01 | $7.41 | $7.41 | 4,400 |
| 2021-06-30 | $7.27 | $7.27 | 28,700 |
| 2021-06-29 | $7.25 | $7.25 | 20,400 |
| 2021-06-28 | $7.34 | $7.34 | 26,500 |
| 2021-06-25 | $7.36 | $7.36 | 20,400 |
| 2021-06-24 | $7.34 | $7.34 | 29,300 |
| 2021-06-23 | $7.35 | $7.35 | 22,700 |
| 2021-06-22 | $7.35 | $7.35 | 38,300 |
| 2021-06-21 | $7.21 | $7.21 | 27,300 |
| 2021-06-18 | $6.95 | $6.95 | 33,900 |
| 2021-06-17 | $6.94 | $6.94 | 22,300 |
| 2021-06-16 | $7.23 | $7.23 | 39,400 |
| 2021-06-15 | $7.27 | $7.27 | 29,500 |
| 2021-06-14 | $7.32 | $7.32 | 55,700 |
| 2021-06-11 | $7.29 | $7.29 | 29,400 |
| 2021-06-10 | $7.41 | $7.41 | 40,300 |
| 2021-06-09 | $7.36 | $7.36 | 41,100 |
| 2021-06-08 | $7.22 | $7.22 | 28,400 |
| 2021-06-07 | $7.26 | $7.26 | 45,900 |
| 2021-06-04 | $7.30 | $7.30 | 51,000 |
| 2021-06-03 | $7.24 | $7.24 | 42,000 |
| 2021-06-02 | $7.22 | $7.22 | 25,300 |
| 2021-06-01 | $7.24 | $7.24 | 30,500 |
| 2021-05-28 | $7.24 | $7.24 | 94,500 |
| 2021-05-27 | $7.31 | $7.31 | 39,300 |
| 2021-05-26 | $7.29 | $7.29 | 43,700 |
| 2021-05-25 | $7.18 | $7.18 | 24,500 |
| 2021-05-24 | $7.14 | $7.14 | 7,800 |
| 2021-05-21 | $7.02 | $7.02 | 12,500 |
| 2021-05-20 | $7.02 | $7.02 | 86,100 |
| 2021-05-19 | $6.88 | $6.88 | 18,500 |
| 2021-05-18 | $7.06 | $7.06 | 67,200 |
| 2021-05-17 | $6.86 | $6.86 | 67,800 |
| 2021-05-14 | $6.61 | $6.61 | 75,100 |
| 2021-05-13 | $6.93 | $6.93 | 96,200 |
| 2021-05-12 | $6.89 | $6.89 | 108,200 |
| 2021-05-11 | $7.00 | $7.00 | 68,500 |
| 2021-05-10 | $7.01 | $7.01 | 194,500 |
| 2021-05-07 | $6.92 | $6.92 | 52,100 |
| 2021-05-06 | $7.00 | $7.00 | 165,700 |
| 2021-05-05 | $7.34 | $7.34 | 111,300 |
| 2021-05-04 | $7.20 | $7.20 | 158,100 |
| 2021-05-03 | $7.33 | $7.33 | 192,400 |
| 2021-04-30 | $6.23 | $6.23 | 2,600 |
| 2021-04-29 | $5.87 | $5.87 | 100 |
| 2021-04-28 | $5.94 | $5.94 | 1,900 |
| 2021-04-27 | $5.69 | $5.69 | 0 |
| 2021-04-26 | $5.69 | $5.69 | 1,000 |
| 2021-04-23 | $5.62 | $5.62 | 1,100 |
| 2021-04-22 | $5.68 | $5.68 | 900 |
| 2021-04-21 | $5.50 | $5.50 | 1,500 |
| 2021-04-20 | $5.31 | $5.31 | 100 |
| 2021-04-19 | $5.44 | $5.44 | 1,800 |
| 2021-04-16 | $5.51 | $5.51 | 8,700 |
| 2021-04-15 | $5.64 | $5.64 | 2,900 |
| 2021-04-14 | $5.70 | $5.70 | 1,200 |
| 2021-04-13 | $5.85 | $5.85 | 1,300 |
| 2021-04-12 | $5.85 | $5.85 | 5,100 |
| 2021-04-09 | $5.26 | $5.26 | 2,600 |
| 2021-04-08 | $5.33 | $5.33 | 3,000 |
| 2021-04-07 | $5.29 | $5.29 | 7,000 |
| 2021-04-06 | $5.30 | $5.30 | 5,800 |
| 2021-04-05 | $5.37 | $5.37 | 7,100 |
| 2021-04-01 | $5.24 | $5.24 | 300 |
| 2021-03-31 | $5.27 | $5.27 | 9,300 |
| 2021-03-30 | $5.34 | $5.34 | 32,500 |
| 2021-03-29 | $5.25 | $5.25 | 22,200 |
| 2021-03-26 | $5.10 | $5.10 | 3,000 |
| 2021-03-25 | $4.95 | $4.95 | 4,500 |
| 2021-03-24 | $5.42 | $5.42 | 0 |
| 2021-03-23 | $5.42 | $5.42 | 9,500 |
| 2021-03-22 | $5.15 | $5.15 | 0 |
| 2021-03-19 | $5.15 | $5.15 | 1,200 |
| 2021-03-18 | $5.20 | $5.20 | 5,000 |
| 2021-03-17 | $5.08 | $5.08 | 500 |
| 2021-03-16 | $5.00 | $5.00 | 15,800 |
| 2021-03-15 | $5.47 | $5.47 | 0 |
| 2021-03-12 | $5.47 | $5.47 | 0 |
| 2021-03-11 | $5.47 | $5.47 | 0 |
| 2021-03-10 | $5.47 | $5.47 | 700 |
| 2021-03-09 | $5.41 | $5.41 | 0 |
| 2021-03-08 | $5.41 | $5.41 | 5,700 |
| 2021-03-05 | $5.35 | $5.35 | 4,800 |
| 2021-03-04 | $5.39 | $5.39 | 2,000 |
| 2021-03-03 | $5.55 | $5.55 | 5,800 |
| 2021-03-02 | $5.50 | $5.50 | 1,500 |
| 2021-03-01 | $5.45 | $5.45 | 1,500 |
| 2021-02-26 | $5.43 | $5.43 | 8,500 |
| 2021-02-25 | $5.25 | $5.25 | 24,300 |
| 2021-02-24 | $5.26 | $5.26 | 2,300 |
| 2021-02-23 | $5.44 | $5.44 | 3,200 |
| 2021-02-22 | $5.54 | $5.54 | 7,500 |
| 2021-02-19 | $5.62 | $5.62 | 1,500 |
| 2021-02-18 | $5.52 | $5.52 | 6,300 |
| 2021-02-17 | $5.49 | $5.49 | 0 |
| 2021-02-16 | $5.49 | $5.49 | 200 |
| 2021-02-12 | $5.43 | $5.43 | 400 |
| 2021-02-11 | $5.48 | $5.48 | 100 |
| 2021-02-10 | $5.50 | $5.50 | 800 |
| 2021-02-09 | $5.50 | $5.50 | 200 |
| 2021-02-08 | $5.50 | $5.50 | 1,100 |
| 2021-02-05 | $5.20 | $5.20 | 500 |
| 2021-02-04 | $5.18 | $5.18 | 5,200 |
| 2021-02-03 | $5.10 | $5.10 | 300 |
| 2021-02-02 | $5.03 | $5.03 | 1,200 |
| 2021-02-01 | $4.70 | $4.70 | 700 |
| 2021-01-29 | $4.74 | $4.74 | 5,400 |
| 2021-01-28 | $5.00 | $5.00 | 8,400 |
| 2021-01-27 | $5.21 | $5.21 | 0 |
| 2021-01-26 | $5.21 | $5.21 | 4,200 |
| 2021-01-25 | $5.11 | $5.11 | 3,200 |
| 2021-01-22 | $5.16 | $5.16 | 1,500 |
| 2021-01-21 | $5.46 | $5.46 | 3,900 |
| 2021-01-20 | $5.51 | $5.51 | 2,200 |
| 2021-01-19 | $5.62 | $5.62 | 4,500 |
| 2021-01-15 | $4.94 | $4.94 | 1,100 |
| 2021-01-14 | $4.66 | $4.66 | 600 |
| 2021-01-13 | $4.30 | $4.30 | 0 |
| 2021-01-12 | $4.30 | $4.30 | 500 |
| 2021-01-11 | $4.50 | $4.50 | 1,900 |
| 2021-01-08 | $4.57 | $4.57 | 2,300 |
| 2021-01-07 | $4.55 | $4.55 | 2,100 |
| 2021-01-06 | $4.56 | $4.56 | 600 |
| 2021-01-05 | $4.62 | $4.62 | 0 |
| 2021-01-04 | $4.62 | $4.62 | 2,300 |