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
- 2010-01-05 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 | $2.24 | $2.24 | 0 |
| 2021-12-30 | $2.24 | $2.24 | 7,476 |
| 2021-12-29 | $2.16 | $2.16 | 111 |
| 2021-12-28 | $2.49 | $2.49 | 0 |
| 2021-12-27 | $2.49 | $2.49 | 160 |
| 2021-12-23 | $2.49 | $2.49 | 0 |
| 2021-12-22 | $2.49 | $2.49 | 408 |
| 2021-12-21 | $2.50 | $2.50 | 333 |
| 2021-12-20 | $2.99 | $2.99 | 198 |
| 2021-12-17 | $2.34 | $2.34 | 535 |
| 2021-12-16 | $2.12 | $2.12 | 1,399 |
| 2021-12-15 | $2.60 | $2.60 | 828 |
| 2021-12-14 | $2.12 | $2.12 | 593 |
| 2021-12-13 | $2.59 | $2.59 | 1,710 |
| 2021-12-10 | $2.67 | $2.67 | 3,930 |
| 2021-12-09 | $2.95 | $2.95 | 3,593 |
| 2021-12-08 | $2.35 | $2.35 | 19,117 |
| 2021-12-07 | $5.23 | $5.23 | 34,429 |
| 2021-12-06 | $1.56 | $1.56 | 0 |
| 2021-12-03 | $1.56 | $1.56 | 0 |
| 2021-12-02 | $1.56 | $1.56 | 0 |
| 2021-12-01 | $1.56 | $1.56 | 0 |
| 2021-11-30 | $1.56 | $1.56 | 131 |
| 2021-11-29 | $1.76 | $1.76 | 3,551 |
| 2021-11-26 | $1.50 | $1.50 | 350 |
| 2021-11-24 | $1.60 | $1.60 | 1,031 |
| 2021-11-23 | $1.60 | $1.60 | 524 |
| 2021-11-22 | $2.03 | $2.03 | 2,550 |
| 2021-11-19 | $1.65 | $1.65 | 1,900 |
| 2021-11-18 | $2.00 | $2.00 | 5,220 |
| 2021-11-17 | $2.50 | $2.50 | 12,865 |
| 2021-11-16 | $2.27 | $2.27 | 751 |
| 2021-11-15 | $1.70 | $1.70 | 1,112 |
| 2021-11-12 | $1.70 | $1.70 | 736 |
| 2021-11-11 | $2.10 | $2.10 | 640 |
| 2021-11-10 | $2.10 | $2.10 | 778 |
| 2021-11-09 | $1.99 | $1.99 | 465 |
| 2021-11-08 | $1.98 | $1.98 | 1,316 |
| 2021-11-05 | $1.80 | $1.80 | 526 |
| 2021-11-04 | $2.80 | $2.80 | 1,099 |
| 2021-11-03 | $2.47 | $2.47 | 578 |
| 2021-11-02 | $2.40 | $2.40 | 300 |
| 2021-11-01 | $2.50 | $2.50 | 120 |
| 2021-10-29 | $2.40 | $2.40 | 262 |
| 2021-10-28 | $2.40 | $2.40 | 220 |
| 2021-10-27 | $2.41 | $2.41 | 679 |
| 2021-10-26 | $2.40 | $2.40 | 300 |
| 2021-10-25 | $2.39 | $2.39 | 901 |
| 2021-10-22 | $1.99 | $1.99 | 0 |
| 2021-10-21 | $1.99 | $1.99 | 0 |
| 2021-10-20 | $1.99 | $1.99 | 100 |
| 2021-10-19 | $2.40 | $2.40 | 0 |
| 2021-10-18 | $2.40 | $2.40 | 0 |
| 2021-10-15 | $2.40 | $2.40 | 0 |
| 2021-10-14 | $2.40 | $2.40 | 1,000 |
| 2021-10-13 | $1.60 | $1.60 | 200 |
| 2021-10-12 | $1.60 | $1.60 | 0 |
| 2021-10-11 | $1.60 | $1.60 | 0 |
| 2021-10-08 | $1.60 | $1.60 | 0 |
| 2021-10-07 | $1.60 | $1.60 | 0 |
| 2021-10-06 | $1.60 | $1.60 | 0 |
| 2021-10-05 | $1.60 | $1.60 | 0 |
| 2021-10-04 | $1.60 | $1.60 | 605 |
| 2021-10-01 | $1.60 | $1.60 | 340 |
| 2021-09-30 | $1.60 | $1.60 | 274 |
| 2021-09-29 | $1.61 | $1.61 | 398 |
| 2021-09-28 | $1.60 | $1.60 | 330 |
| 2021-09-27 | $2.50 | $2.50 | 1,956 |
| 2021-09-24 | $1.65 | $1.65 | 175 |
| 2021-09-23 | $2.00 | $2.00 | 0 |
| 2021-09-22 | $2.00 | $2.00 | 0 |
| 2021-09-21 | $2.00 | $2.00 | 0 |
| 2021-09-20 | $2.00 | $2.00 | 150 |
| 2021-09-17 | $2.00 | $2.00 | 0 |
| 2021-09-16 | $2.00 | $2.00 | 0 |
| 2021-09-15 | $2.00 | $2.00 | 0 |
| 2021-09-14 | $2.00 | $2.00 | 633 |
| 2021-09-13 | $2.00 | $2.00 | 0 |
| 2021-09-10 | $2.00 | $2.00 | 163 |
| 2021-09-09 | $1.80 | $1.80 | 1,100 |
| 2021-09-08 | $1.80 | $1.80 | 125 |
| 2021-09-07 | $2.00 | $2.00 | 0 |
| 2021-09-03 | $2.00 | $2.00 | 117 |
| 2021-09-02 | $1.90 | $1.90 | 0 |
| 2021-09-01 | $1.90 | $1.90 | 0 |
| 2021-08-31 | $1.90 | $1.90 | 236 |
| 2021-08-30 | $1.80 | $1.80 | 0 |
| 2021-08-27 | $1.80 | $1.80 | 0 |
| 2021-08-26 | $1.80 | $1.80 | 4,435 |
| 2021-08-25 | $1.57 | $1.57 | 100 |
| 2021-08-24 | $2.98 | $2.98 | 519 |
| 2021-08-23 | $1.81 | $1.81 | 0 |
| 2021-08-20 | $1.81 | $1.81 | 0 |
| 2021-08-19 | $1.81 | $1.81 | 0 |
| 2021-08-18 | $1.81 | $1.81 | 0 |
| 2021-08-17 | $1.81 | $1.81 | 0 |
| 2021-08-16 | $1.81 | $1.81 | 220 |
| 2021-08-13 | $1.81 | $1.81 | 0 |
| 2021-08-12 | $1.81 | $1.81 | 0 |
| 2021-08-11 | $1.81 | $1.81 | 0 |
| 2021-08-10 | $1.81 | $1.81 | 500 |
| 2021-08-09 | $1.81 | $1.81 | 600 |
| 2021-08-06 | $2.55 | $2.55 | 0 |
| 2021-08-05 | $2.55 | $2.55 | 0 |
| 2021-08-04 | $2.55 | $2.55 | 100 |
| 2021-08-03 | $2.50 | $2.50 | 0 |
| 2021-08-02 | $2.50 | $2.50 | 0 |
| 2021-07-30 | $2.50 | $2.50 | 0 |
| 2021-07-29 | $2.50 | $2.50 | 0 |
| 2021-07-28 | $2.50 | $2.50 | 5,250 |
| 2021-07-27 | $2.25 | $2.25 | 0 |
| 2021-07-26 | $2.25 | $2.25 | 653 |
| 2021-07-23 | $2.00 | $2.00 | 100 |
| 2021-07-22 | $2.00 | $2.00 | 1,147 |
| 2021-07-21 | $2.01 | $2.01 | 767 |
| 2021-07-20 | $2.98 | $2.98 | 594 |
| 2021-07-19 | $2.30 | $2.30 | 564 |
| 2021-07-16 | $2.31 | $2.31 | 0 |
| 2021-07-15 | $2.31 | $2.31 | 252 |
| 2021-07-14 | $2.40 | $2.40 | 500 |
| 2021-07-13 | $2.31 | $2.31 | 0 |
| 2021-07-12 | $2.31 | $2.31 | 1,710 |
| 2021-07-09 | $2.30 | $2.30 | 2,200 |
| 2021-07-08 | $1.60 | $1.60 | 0 |
| 2021-07-07 | $1.60 | $1.60 | 0 |
| 2021-07-06 | $1.60 | $1.60 | 1,369 |
| 2021-07-02 | $1.99 | $1.99 | 0 |
| 2021-07-01 | $1.99 | $1.99 | 155 |
| 2021-06-30 | $1.99 | $1.99 | 0 |
| 2021-06-29 | $1.99 | $1.99 | 151 |
| 2021-06-28 | $2.00 | $2.00 | 568 |
| 2021-06-25 | $1.77 | $1.77 | 0 |
| 2021-06-24 | $1.77 | $1.77 | 581 |
| 2021-06-23 | $3.00 | $3.00 | 0 |
| 2021-06-22 | $3.00 | $3.00 | 1,298 |
| 2021-06-21 | $2.20 | $2.20 | 2,915 |
| 2021-06-18 | $2.20 | $2.20 | 1,179 |
| 2021-06-17 | $2.20 | $2.20 | 376 |
| 2021-06-16 | $1.55 | $1.55 | 180 |
| 2021-06-15 | $2.70 | $2.70 | 1,644 |
| 2021-06-14 | $2.70 | $2.70 | 660 |
| 2021-06-11 | $2.50 | $2.50 | 258 |
| 2021-06-10 | $2.00 | $2.00 | 100 |
| 2021-06-09 | $2.00 | $2.00 | 0 |
| 2021-06-08 | $2.00 | $2.00 | 491 |
| 2021-06-07 | $2.00 | $2.00 | 1,580 |
| 2021-06-04 | $1.55 | $1.55 | 310 |
| 2021-06-03 | $1.55 | $1.55 | 0 |
| 2021-06-02 | $1.55 | $1.55 | 364 |
| 2021-06-01 | $1.54 | $1.54 | 0 |
| 2021-05-28 | $1.54 | $1.54 | 176 |
| 2021-05-27 | $1.70 | $1.70 | 132 |
| 2021-05-26 | $1.70 | $1.70 | 0 |
| 2021-05-25 | $1.70 | $1.70 | 1,236 |
| 2021-05-24 | $1.90 | $1.90 | 1,100 |
| 2021-05-21 | $1.68 | $1.68 | 303 |
| 2021-05-20 | $1.67 | $1.67 | 3,216 |
| 2021-05-19 | $1.60 | $1.60 | 1,565 |
| 2021-05-18 | $2.00 | $2.00 | 1,162 |
| 2021-05-17 | $2.00 | $2.00 | 300 |
| 2021-05-14 | $2.00 | $2.00 | 1,223 |
| 2021-05-13 | $1.99 | $1.99 | 215 |
| 2021-05-12 | $1.99 | $1.99 | 1,710 |
| 2021-05-11 | $4.02 | $4.02 | 0 |
| 2021-05-10 | $4.02 | $4.02 | 0 |
| 2021-05-07 | $4.02 | $4.02 | 0 |
| 2021-05-06 | $4.02 | $4.02 | 0 |
| 2021-05-05 | $4.02 | $4.02 | 0 |
| 2021-05-04 | $4.02 | $4.02 | 259 |
| 2021-05-03 | $4.25 | $4.25 | 969 |
| 2021-04-30 | $4.80 | $4.80 | 2,116 |
| 2021-04-29 | $3.90 | $3.90 | 917 |
| 2021-04-28 | $3.90 | $3.90 | 0 |
| 2021-04-27 | $3.90 | $3.90 | 5,634 |
| 2021-04-26 | $4.25 | $4.25 | 1,996 |
| 2021-04-23 | $3.50 | $3.50 | 2,643 |
| 2021-04-22 | $4.30 | $4.30 | 415 |
| 2021-04-21 | $5.00 | $5.00 | 166 |
| 2021-04-20 | $3.50 | $3.50 | 150 |
| 2021-04-19 | $3.50 | $3.50 | 1,179 |
| 2021-04-16 | $3.31 | $3.31 | 2,464 |
| 2021-04-15 | $3.33 | $3.33 | 2,927 |
| 2021-04-14 | $4.00 | $4.00 | 863 |
| 2021-04-13 | $3.25 | $3.25 | 0 |
| 2021-04-12 | $3.25 | $3.25 | 1,971 |
| 2021-04-09 | $3.71 | $3.71 | 321 |
| 2021-04-08 | $3.71 | $3.71 | 511 |
| 2021-04-07 | $4.20 | $4.20 | 0 |
| 2021-04-06 | $4.20 | $4.20 | 669 |
| 2021-04-05 | $4.00 | $4.00 | 577 |
| 2021-04-01 | $4.00 | $4.00 | 108 |
| 2021-03-31 | $3.71 | $3.71 | 470 |
| 2021-03-30 | $4.32 | $4.32 | 0 |
| 2021-03-29 | $4.32 | $4.32 | 1,650 |
| 2021-03-26 | $4.32 | $4.32 | 1,066 |
| 2021-03-25 | $3.80 | $3.80 | 1,848 |
| 2021-03-24 | $4.50 | $4.50 | 6,324 |
| 2021-03-23 | $5.80 | $5.80 | 1,444 |
| 2021-03-22 | $6.00 | $6.00 | 5,970 |
| 2021-03-19 | $6.74 | $6.74 | 2,039 |
| 2021-03-18 | $6.54 | $6.54 | 1,136 |
| 2021-03-17 | $7.13 | $7.13 | 0 |
| 2021-03-16 | $7.13 | $7.13 | 205 |
| 2021-03-15 | $7.00 | $7.00 | 1,888 |
| 2021-03-12 | $7.87 | $7.87 | 1,860 |
| 2021-03-11 | $8.00 | $8.00 | 1,550 |
| 2021-03-10 | $8.48 | $8.48 | 708 |
| 2021-03-09 | $6.50 | $6.50 | 0 |
| 2021-03-08 | $6.50 | $6.50 | 0 |
| 2021-03-05 | $6.50 | $6.50 | 3,379 |
| 2021-03-04 | $7.25 | $7.25 | 711 |
| 2021-03-03 | $6.89 | $6.88 | 502 |
| 2021-03-02 | $6.54 | $6.54 | 545 |
| 2021-03-01 | $6.55 | $6.55 | 1,190 |
| 2021-02-26 | $6.00 | $6.00 | 1,000 |
| 2021-02-25 | $7.00 | $7.00 | 3,765 |
| 2021-02-24 | $7.08 | $7.08 | 2,761 |
| 2021-02-23 | $6.87 | $6.87 | 1,484 |
| 2021-02-22 | $6.75 | $6.75 | 3,757 |
| 2021-02-19 | $7.29 | $7.29 | 2,272 |
| 2021-02-18 | $7.35 | $7.35 | 1,071 |
| 2021-02-17 | $7.10 | $7.10 | 2,217 |
| 2021-02-16 | $7.10 | $7.10 | 3,840 |
| 2021-02-12 | $6.90 | $6.90 | 8,841 |
| 2021-02-11 | $7.45 | $7.45 | 2,599 |
| 2021-02-10 | $7.49 | $7.49 | 12,744 |
| 2021-02-09 | $5.41 | $5.41 | 6,818 |
| 2021-02-08 | $4.00 | $4.00 | 7,472 |
| 2021-02-05 | $3.62 | $3.62 | 1,683 |
| 2021-02-04 | $3.29 | $3.29 | 1,923 |
| 2021-02-03 | $3.22 | $3.22 | 0 |
| 2021-02-02 | $3.22 | $3.22 | 1,379 |
| 2021-02-01 | $3.35 | $3.35 | 2,091 |
| 2021-01-29 | $3.35 | $3.35 | 149 |
| 2021-01-28 | $2.85 | $2.85 | 1,761 |
| 2021-01-27 | $2.85 | $2.85 | 4,541 |
| 2021-01-26 | $3.55 | $3.55 | 4,195 |
| 2021-01-25 | $2.84 | $2.84 | 3,610 |
| 2021-01-22 | $2.80 | $2.80 | 1,864 |
| 2021-01-21 | $3.25 | $3.25 | 5,320 |
| 2021-01-20 | $2.75 | $2.75 | 2,622 |
| 2021-01-19 | $2.83 | $2.83 | 2,136 |
| 2021-01-15 | $2.28 | $2.28 | 4,155 |
| 2021-01-14 | $3.00 | $3.00 | 6,005 |
| 2021-01-13 | $3.08 | $3.08 | 415 |
| 2021-01-12 | $3.00 | $3.00 | 3,335 |
| 2021-01-11 | $2.70 | $2.70 | 4,228 |
| 2021-01-08 | $3.00 | $3.00 | 12,602 |
| 2021-01-07 | $1.88 | $1.88 | 6,200 |
| 2021-01-06 | $2.00 | $2.00 | 11,678 |
| 2021-01-05 | $3.00 | $3.00 | 9,721 |
| 2021-01-04 | $1.14 | $1.14 | 22,927 |