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
- 2018-04-12 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 | $4.65 | $4.65 | 0 |
| 2021-12-30 | $4.65 | $4.65 | 5,600 |
| 2021-12-29 | $4.52 | $4.52 | 0 |
| 2021-12-28 | $4.52 | $4.52 | 0 |
| 2021-12-27 | $4.52 | $4.52 | 0 |
| 2021-12-23 | $4.52 | $4.52 | 0 |
| 2021-12-22 | $4.52 | $4.52 | 0 |
| 2021-12-21 | $4.52 | $4.52 | 4,673 |
| 2021-12-20 | $4.74 | $4.74 | 0 |
| 2021-12-17 | $4.74 | $4.74 | 0 |
| 2021-12-16 | $4.74 | $4.74 | 2,400 |
| 2021-12-15 | $4.74 | $4.74 | 2,080 |
| 2021-12-14 | $4.78 | $4.78 | 4,215 |
| 2021-12-13 | $4.44 | $4.44 | 100 |
| 2021-12-10 | $4.46 | $4.46 | 0 |
| 2021-12-09 | $4.46 | $4.46 | 2,700 |
| 2021-12-08 | $4.30 | $4.30 | 0 |
| 2021-12-07 | $4.30 | $4.30 | 0 |
| 2021-12-06 | $4.30 | $4.30 | 0 |
| 2021-12-03 | $4.30 | $4.30 | 821 |
| 2021-12-02 | $4.49 | $4.49 | 204 |
| 2021-12-01 | $4.00 | $4.00 | 1,200 |
| 2021-11-30 | $2.03 | $2.03 | 1,086 |
| 2021-11-29 | $4.18 | $4.18 | 0 |
| 2021-11-26 | $4.18 | $4.18 | 0 |
| 2021-11-24 | $4.18 | $4.18 | 0 |
| 2021-11-23 | $4.18 | $4.18 | 0 |
| 2021-11-22 | $4.18 | $4.18 | 224 |
| 2021-11-19 | $4.48 | $4.48 | 0 |
| 2021-11-18 | $4.48 | $4.48 | 0 |
| 2021-11-17 | $4.48 | $4.48 | 2,600 |
| 2021-11-16 | $4.10 | $4.10 | 0 |
| 2021-11-15 | $4.10 | $4.10 | 100 |
| 2021-11-12 | $4.10 | $4.10 | 0 |
| 2021-11-11 | $4.10 | $4.10 | 6,475 |
| 2021-11-10 | $4.49 | $4.49 | 0 |
| 2021-11-09 | $4.49 | $4.49 | 1,523 |
| 2021-11-08 | $4.48 | $4.48 | 0 |
| 2021-11-05 | $4.48 | $4.48 | 0 |
| 2021-11-04 | $4.48 | $4.48 | 0 |
| 2021-11-03 | $4.48 | $4.48 | 0 |
| 2021-11-02 | $4.48 | $4.48 | 0 |
| 2021-11-01 | $4.48 | $4.48 | 0 |
| 2021-10-29 | $4.48 | $4.48 | 155 |
| 2021-10-28 | $4.43 | $4.43 | 0 |
| 2021-10-27 | $4.43 | $4.43 | 100 |
| 2021-10-26 | $4.43 | $4.43 | 0 |
| 2021-10-25 | $4.43 | $4.43 | 0 |
| 2021-10-22 | $4.43 | $4.43 | 1,900 |
| 2021-10-21 | $4.48 | $4.48 | 0 |
| 2021-10-20 | $4.48 | $4.48 | 3,013 |
| 2021-10-19 | $4.49 | $4.49 | 603 |
| 2021-10-18 | $4.90 | $4.90 | 0 |
| 2021-10-15 | $4.90 | $4.90 | 2,240 |
| 2021-10-14 | $4.99 | $4.99 | 102 |
| 2021-10-13 | $4.90 | $4.90 | 0 |
| 2021-10-12 | $4.90 | $4.90 | 0 |
| 2021-10-11 | $4.90 | $4.90 | 3,759 |
| 2021-10-08 | $4.00 | $4.00 | 0 |
| 2021-10-07 | $4.00 | $4.00 | 1,001 |
| 2021-10-06 | $4.00 | $4.00 | 122 |
| 2021-10-05 | $4.00 | $4.00 | 0 |
| 2021-10-04 | $4.00 | $4.00 | 0 |
| 2021-10-01 | $4.00 | $4.00 | 4,900 |
| 2021-09-30 | $4.00 | $4.00 | 110 |
| 2021-09-29 | $4.00 | $4.00 | 0 |
| 2021-09-28 | $4.00 | $4.00 | 0 |
| 2021-09-27 | $4.00 | $4.00 | 0 |
| 2021-09-24 | $4.00 | $4.00 | 0 |
| 2021-09-23 | $4.00 | $4.00 | 324 |
| 2021-09-22 | $4.74 | $4.74 | 0 |
| 2021-09-21 | $4.74 | $4.74 | 0 |
| 2021-09-20 | $4.74 | $4.74 | 550 |
| 2021-09-17 | $2.78 | $2.78 | 3,410 |
| 2021-09-16 | $4.98 | $4.98 | 950 |
| 2021-09-15 | $4.85 | $4.85 | 100 |
| 2021-09-14 | $4.99 | $4.99 | 1,638 |
| 2021-09-13 | $4.97 | $4.97 | 1,618 |
| 2021-09-10 | $4.85 | $4.85 | 0 |
| 2021-09-09 | $4.85 | $4.85 | 7,470 |
| 2021-09-08 | $3.99 | $3.99 | 21,791 |
| 2021-09-07 | $4.60 | $4.60 | 3,295 |
| 2021-09-03 | $5.00 | $5.00 | 12,488 |
| 2021-09-02 | $4.00 | $4.00 | 105 |
| 2021-09-01 | $4.94 | $4.94 | 0 |
| 2021-08-31 | $4.94 | $4.94 | 6,060 |
| 2021-08-30 | $4.89 | $4.89 | 0 |
| 2021-08-27 | $4.89 | $4.89 | 5,251 |
| 2021-08-26 | $4.24 | $4.24 | 0 |
| 2021-08-25 | $4.24 | $4.24 | 4,106 |
| 2021-08-24 | $2.20 | $2.20 | 2,200 |
| 2021-08-23 | $2.20 | $2.20 | 4,956 |
| 2021-08-20 | $4.10 | $4.10 | 2,100 |
| 2021-08-19 | $3.85 | $3.85 | 2,000 |
| 2021-08-18 | $3.90 | $3.90 | 0 |
| 2021-08-17 | $3.90 | $3.90 | 840 |
| 2021-08-16 | $2.20 | $2.20 | 400 |
| 2021-08-13 | $4.25 | $4.25 | 300 |
| 2021-08-12 | $4.50 | $4.50 | 0 |
| 2021-08-11 | $4.50 | $4.50 | 0 |
| 2021-08-10 | $4.50 | $4.50 | 0 |
| 2021-08-09 | $4.50 | $4.50 | 0 |
| 2021-08-06 | $4.50 | $4.50 | 0 |
| 2021-08-05 | $4.50 | $4.50 | 0 |
| 2021-08-04 | $4.50 | $4.50 | 0 |
| 2021-08-03 | $4.50 | $4.50 | 0 |
| 2021-08-02 | $4.50 | $4.50 | 0 |
| 2021-07-30 | $4.50 | $4.50 | 2,710 |
| 2021-07-29 | $3.20 | $3.20 | 0 |
| 2021-07-28 | $3.20 | $3.20 | 2,087 |
| 2021-07-27 | $2.35 | $2.35 | 2,100 |
| 2021-07-26 | $2.40 | $2.40 | 3,105 |
| 2021-07-23 | $1.86 | $1.86 | 2,198 |
| 2021-07-22 | $1.86 | $1.86 | 2,438 |
| 2021-07-21 | $1.87 | $1.87 | 200 |
| 2021-07-20 | $1.87 | $1.87 | 0 |
| 2021-07-19 | $1.87 | $1.87 | 700 |
| 2021-07-16 | $1.88 | $1.88 | 0 |
| 2021-07-15 | $1.88 | $1.88 | 1,110 |
| 2021-07-14 | $1.89 | $1.89 | 4,000 |
| 2021-07-13 | $1.93 | $1.93 | 4,000 |
| 2021-07-12 | $1.95 | $1.95 | 2,640 |
| 2021-07-09 | $1.95 | $1.95 | 0 |
| 2021-07-08 | $1.95 | $1.95 | 0 |
| 2021-07-07 | $1.95 | $1.95 | 12,306 |
| 2021-07-06 | $2.33 | $2.33 | 0 |
| 2021-07-02 | $2.33 | $2.33 | 0 |
| 2021-07-01 | $2.33 | $2.33 | 0 |
| 2021-06-30 | $2.33 | $2.33 | 102 |
| 2021-06-29 | $2.39 | $2.39 | 0 |
| 2021-06-28 | $2.39 | $2.39 | 1,650 |
| 2021-06-25 | $1.55 | $1.55 | 920 |
| 2021-06-24 | $2.46 | $2.46 | 200 |
| 2021-06-23 | $2.25 | $2.25 | 0 |
| 2021-06-22 | $2.25 | $2.25 | 500 |
| 2021-06-21 | $2.22 | $2.22 | 0 |
| 2021-06-18 | $2.22 | $2.22 | 355 |
| 2021-06-17 | $2.23 | $2.23 | 400 |
| 2021-06-16 | $2.23 | $2.23 | 0 |
| 2021-06-15 | $2.23 | $2.23 | 0 |
| 2021-06-14 | $2.23 | $2.23 | 0 |
| 2021-06-11 | $2.23 | $2.23 | 0 |
| 2021-06-10 | $2.23 | $2.23 | 0 |
| 2021-06-09 | $2.23 | $2.23 | 100 |
| 2021-06-08 | $2.23 | $2.23 | 100 |
| 2021-06-07 | $2.24 | $2.24 | 0 |
| 2021-06-04 | $2.24 | $2.24 | 710 |
| 2021-06-03 | $2.25 | $2.25 | 5,308 |
| 2021-06-02 | $2.65 | $2.65 | 0 |
| 2021-06-01 | $2.65 | $2.65 | 1,200 |
| 2021-05-28 | $2.82 | $2.82 | 2,112 |
| 2021-05-27 | $2.83 | $2.83 | 100 |
| 2021-05-26 | $2.85 | $2.85 | 0 |
| 2021-05-25 | $2.85 | $2.85 | 0 |
| 2021-05-24 | $2.85 | $2.85 | 0 |
| 2021-05-21 | $2.85 | $2.85 | 0 |
| 2021-05-20 | $2.85 | $2.85 | 0 |
| 2021-05-19 | $2.85 | $2.85 | 0 |
| 2021-05-18 | $2.85 | $2.85 | 1,920 |
| 2021-05-17 | $2.89 | $2.89 | 0 |
| 2021-05-14 | $2.89 | $2.89 | 405 |
| 2021-05-13 | $2.88 | $2.88 | 0 |
| 2021-05-12 | $2.88 | $2.88 | 0 |
| 2021-05-11 | $2.88 | $2.88 | 2,110 |
| 2021-05-10 | $2.90 | $2.90 | 1,201 |
| 2021-05-07 | $2.50 | $2.50 | 4,210 |
| 2021-05-06 | $3.00 | $3.00 | 0 |
| 2021-05-05 | $3.00 | $3.00 | 0 |
| 2021-05-04 | $3.00 | $3.00 | 4,251 |
| 2021-05-03 | $2.99 | $2.99 | 0 |
| 2021-04-30 | $2.99 | $2.99 | 11,210 |
| 2021-04-29 | $3.10 | $3.10 | 0 |
| 2021-04-28 | $3.10 | $3.10 | 0 |
| 2021-04-27 | $3.10 | $3.10 | 10,059 |
| 2021-04-26 | $3.02 | $3.02 | 206 |
| 2021-04-23 | $3.10 | $3.10 | 435 |
| 2021-04-22 | $2.07 | $2.07 | 100 |
| 2021-04-21 | $3.47 | $3.47 | 16,905 |
| 2021-04-20 | $2.50 | $2.50 | 100 |
| 2021-04-19 | $3.40 | $3.40 | 0 |
| 2021-04-16 | $3.40 | $3.40 | 600 |
| 2021-04-15 | $3.36 | $3.36 | 500 |
| 2021-04-14 | $3.39 | $3.39 | 10,500 |
| 2021-04-13 | $2.89 | $2.89 | 20,090 |
| 2021-04-12 | $3.00 | $3.00 | 388 |
| 2021-04-09 | $3.42 | $3.42 | 500 |
| 2021-04-08 | $2.85 | $2.85 | 100 |
| 2021-04-07 | $3.40 | $3.40 | 12,297 |
| 2021-04-06 | $2.69 | $2.69 | 12,292 |
| 2021-04-05 | $2.92 | $2.92 | 2,035 |
| 2021-04-01 | $3.00 | $3.00 | 0 |
| 2021-03-31 | $3.00 | $3.00 | 10,657 |
| 2021-03-30 | $2.50 | $2.50 | 112 |
| 2021-03-29 | $3.14 | $3.14 | 180 |
| 2021-03-26 | $3.16 | $3.16 | 0 |
| 2021-03-25 | $3.16 | $3.16 | 950 |
| 2021-03-24 | $3.00 | $3.00 | 600 |
| 2021-03-23 | $3.11 | $3.11 | 0 |
| 2021-03-22 | $3.11 | $3.11 | 14,900 |
| 2021-03-19 | $3.21 | $3.21 | 1,818 |
| 2021-03-18 | $3.25 | $3.25 | 0 |
| 2021-03-17 | $3.25 | $3.25 | 260 |
| 2021-03-16 | $3.25 | $3.25 | 0 |
| 2021-03-15 | $3.25 | $3.25 | 1,260 |
| 2021-03-12 | $3.38 | $3.38 | 0 |
| 2021-03-11 | $3.38 | $3.38 | 2,400 |
| 2021-03-10 | $3.25 | $3.25 | 10,200 |
| 2021-03-09 | $3.24 | $3.24 | 0 |
| 2021-03-08 | $3.24 | $3.24 | 334 |
| 2021-03-05 | $3.00 | $3.00 | 0 |
| 2021-03-04 | $3.00 | $3.00 | 6,332 |
| 2021-03-03 | $3.26 | $3.26 | 1,625 |
| 2021-03-02 | $2.08 | $2.08 | 400 |
| 2021-03-01 | $3.62 | $3.62 | 7,663 |
| 2021-02-26 | $2.50 | $2.50 | 0 |
| 2021-02-25 | $2.50 | $2.50 | 0 |
| 2021-02-24 | $2.50 | $2.50 | 5,213 |
| 2021-02-23 | $2.68 | $2.68 | 521 |
| 2021-02-22 | $2.96 | $2.96 | 1,053 |
| 2021-02-19 | $2.77 | $2.77 | 280 |
| 2021-02-18 | $3.25 | $3.25 | 637 |
| 2021-02-17 | $3.50 | $3.50 | 628 |
| 2021-02-16 | $2.57 | $2.57 | 308 |
| 2021-02-12 | $2.55 | $2.55 | 108 |
| 2021-02-11 | $2.57 | $2.57 | 1,730 |
| 2021-02-10 | $4.00 | $4.00 | 6,060 |
| 2021-02-09 | $3.20 | $3.20 | 6,059 |
| 2021-02-08 | $2.54 | $2.54 | 10,832 |
| 2021-02-05 | $3.35 | $3.35 | 450 |
| 2021-02-04 | $3.40 | $3.40 | 1,449 |
| 2021-02-03 | $2.95 | $2.95 | 0 |
| 2021-02-02 | $2.95 | $2.95 | 400 |
| 2021-02-01 | $3.00 | $3.00 | 0 |
| 2021-01-29 | $3.00 | $3.00 | 470 |
| 2021-01-28 | $2.87 | $2.87 | 339 |
| 2021-01-27 | $2.92 | $2.92 | 0 |
| 2021-01-26 | $2.92 | $2.92 | 3,256 |
| 2021-01-25 | $3.00 | $3.00 | 3,593 |
| 2021-01-22 | $3.40 | $3.40 | 0 |
| 2021-01-21 | $3.40 | $3.40 | 124 |
| 2021-01-20 | $3.43 | $3.43 | 0 |
| 2021-01-19 | $3.43 | $3.43 | 0 |
| 2021-01-15 | $3.43 | $3.43 | 300 |
| 2021-01-14 | $3.75 | $3.75 | 0 |
| 2021-01-13 | $3.75 | $3.75 | 750 |
| 2021-01-12 | $3.98 | $3.98 | 0 |
| 2021-01-11 | $3.98 | $3.98 | 1,902 |
| 2021-01-08 | $3.89 | $3.89 | 0 |
| 2021-01-07 | $3.89 | $3.89 | 410 |
| 2021-01-06 | $3.89 | $3.89 | 2,792 |
| 2021-01-05 | $2.23 | $2.23 | 300 |
| 2021-01-04 | $2.90 | $2.90 | 0 |