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
- 1996-09-27 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 | $2.55 | $3.44 | 16,700 |
| 2021-12-30 | $2.53 | $3.41 | 7,300 |
| 2021-12-29 | $2.45 | $3.31 | 13,100 |
| 2021-12-28 | $2.46 | $3.32 | 8,100 |
| 2021-12-27 | $2.41 | $3.25 | 7,400 |
| 2021-12-23 | $2.53 | $3.41 | 10,000 |
| 2021-12-22 | $2.52 | $3.40 | 25,300 |
| 2021-12-21 | $2.51 | $3.39 | 6,000 |
| 2021-12-20 | $2.44 | $3.29 | 5,300 |
| 2021-12-17 | $2.45 | $3.31 | 4,000 |
| 2021-12-16 | $2.43 | $3.28 | 6,000 |
| 2021-12-15 | $2.45 | $3.31 | 9,100 |
| 2021-12-14 | $2.41 | $3.25 | 8,700 |
| 2021-12-13 | $2.60 | $3.51 | 56,100 |
| 2021-12-10 | $2.55 | $3.44 | 36,100 |
| 2021-12-09 | $2.51 | $3.39 | 33,900 |
| 2021-12-08 | $2.66 | $3.59 | 12,300 |
| 2021-12-07 | $2.53 | $3.41 | 9,200 |
| 2021-12-06 | $2.42 | $3.27 | 13,600 |
| 2021-12-03 | $2.43 | $3.28 | 7,100 |
| 2021-12-02 | $2.46 | $3.32 | 13,500 |
| 2021-12-01 | $2.38 | $3.21 | 9,800 |
| 2021-11-30 | $2.43 | $3.28 | 11,200 |
| 2021-11-29 | $2.52 | $3.40 | 25,200 |
| 2021-11-26 | $2.54 | $3.43 | 4,900 |
| 2021-11-24 | $2.55 | $3.44 | 30,000 |
| 2021-11-23 | $2.61 | $3.52 | 48,400 |
| 2021-11-22 | $2.62 | $3.54 | 61,200 |
| 2021-11-19 | $2.65 | $3.58 | 30,500 |
| 2021-11-18 | $2.68 | $3.62 | 45,100 |
| 2021-11-17 | $2.73 | $3.68 | 65,600 |
| 2021-11-16 | $2.80 | $3.78 | 84,200 |
| 2021-11-15 | $2.93 | $3.95 | 118,500 |
| 2021-11-12 | $2.85 | $3.85 | 19,100 |
| 2021-11-11 | $2.79 | $3.77 | 7,600 |
| 2021-11-10 | $2.75 | $3.71 | 17,900 |
| 2021-11-09 | $2.82 | $3.81 | 10,800 |
| 2021-11-08 | $2.87 | $3.87 | 15,100 |
| 2021-11-05 | $2.74 | $3.70 | 4,300 |
| 2021-11-04 | $2.74 | $3.70 | 13,000 |
| 2021-11-03 | $2.75 | $3.71 | 17,900 |
| 2021-11-02 | $2.75 | $3.71 | 12,500 |
| 2021-11-01 | $2.79 | $3.77 | 12,000 |
| 2021-10-29 | $2.75 | $3.71 | 4,000 |
| 2021-10-28 | $2.79 | $3.77 | 13,000 |
| 2021-10-27 | $2.70 | $3.64 | 49,600 |
| 2021-10-26 | $2.82 | $3.81 | 12,700 |
| 2021-10-25 | $2.87 | $3.87 | 19,100 |
| 2021-10-22 | $2.88 | $3.89 | 9,000 |
| 2021-10-21 | $2.89 | $3.90 | 11,300 |
| 2021-10-20 | $2.84 | $3.83 | 16,400 |
| 2021-10-19 | $2.95 | $3.98 | 20,700 |
| 2021-10-18 | $2.84 | $3.83 | 15,600 |
| 2021-10-15 | $2.90 | $3.91 | 17,200 |
| 2021-10-14 | $2.82 | $3.81 | 21,200 |
| 2021-10-13 | $2.86 | $3.86 | 15,700 |
| 2021-10-12 | $2.75 | $3.71 | 11,500 |
| 2021-10-11 | $2.74 | $3.70 | 5,900 |
| 2021-10-08 | $2.82 | $3.81 | 7,300 |
| 2021-10-07 | $2.84 | $3.83 | 44,000 |
| 2021-10-06 | $2.72 | $3.67 | 2,500 |
| 2021-10-05 | $2.65 | $3.58 | 18,800 |
| 2021-10-04 | $2.60 | $3.51 | 19,900 |
| 2021-10-01 | $2.58 | $3.48 | 3,700 |
| 2021-09-30 | $2.60 | $3.51 | 48,000 |
| 2021-09-29 | $2.72 | $3.67 | 34,100 |
| 2021-09-28 | $2.49 | $3.36 | 42,000 |
| 2021-09-27 | $2.56 | $3.45 | 42,600 |
| 2021-09-24 | $2.63 | $3.55 | 25,200 |
| 2021-09-23 | $2.67 | $3.60 | 29,100 |
| 2021-09-22 | $2.69 | $3.63 | 49,800 |
| 2021-09-21 | $2.65 | $3.58 | 42,200 |
| 2021-09-20 | $2.72 | $3.67 | 30,500 |
| 2021-09-17 | $2.75 | $3.71 | 16,100 |
| 2021-09-16 | $2.79 | $3.77 | 26,000 |
| 2021-09-15 | $2.70 | $3.64 | 14,000 |
| 2021-09-14 | $2.78 | $3.75 | 14,300 |
| 2021-09-13 | $2.83 | $3.82 | 28,300 |
| 2021-09-10 | $2.60 | $3.51 | 27,600 |
| 2021-09-09 | $2.72 | $3.67 | 47,200 |
| 2021-09-08 | $2.82 | $3.81 | 24,900 |
| 2021-09-07 | $2.88 | $3.89 | 13,200 |
| 2021-09-03 | $2.89 | $3.90 | 15,900 |
| 2021-09-02 | $2.87 | $3.87 | 60,100 |
| 2021-09-01 | $2.84 | $3.83 | 13,000 |
| 2021-08-31 | $2.86 | $3.86 | 20,300 |
| 2021-08-30 | $2.84 | $3.83 | 22,500 |
| 2021-08-27 | $2.81 | $3.79 | 12,100 |
| 2021-08-26 | $2.81 | $3.79 | 14,600 |
| 2021-08-25 | $2.78 | $3.75 | 13,600 |
| 2021-08-24 | $2.80 | $3.78 | 14,000 |
| 2021-08-23 | $2.74 | $3.70 | 13,600 |
| 2021-08-20 | $2.62 | $3.54 | 9,600 |
| 2021-08-19 | $2.54 | $3.43 | 37,500 |
| 2021-08-18 | $2.54 | $3.43 | 9,500 |
| 2021-08-17 | $2.48 | $3.35 | 16,000 |
| 2021-08-16 | $2.59 | $3.50 | 14,500 |
| 2021-08-13 | $2.66 | $3.59 | 33,900 |
| 2021-08-12 | $2.60 | $3.51 | 61,600 |
| 2021-08-11 | $2.73 | $3.68 | 16,200 |
| 2021-08-10 | $2.76 | $3.72 | 18,400 |
| 2021-08-09 | $2.80 | $3.78 | 31,700 |
| 2021-08-06 | $2.77 | $3.74 | 37,100 |
| 2021-08-05 | $2.89 | $3.90 | 53,000 |
| 2021-08-04 | $2.75 | $3.71 | 93,600 |
| 2021-08-03 | $2.77 | $3.74 | 558,800 |
| 2021-08-02 | $3.12 | $4.21 | 78,900 |
| 2021-07-30 | $3.05 | $4.12 | 38,600 |
| 2021-07-29 | $3.14 | $4.24 | 41,100 |
| 2021-07-28 | $3.14 | $4.24 | 62,000 |
| 2021-07-27 | $3.24 | $4.37 | 112,600 |
| 2021-07-26 | $3.18 | $4.29 | 117,500 |
| 2021-07-23 | $3.08 | $4.16 | 31,900 |
| 2021-07-22 | $3.02 | $4.08 | 59,600 |
| 2021-07-21 | $3.11 | $4.20 | 118,500 |
| 2021-07-20 | $2.93 | $3.95 | 22,100 |
| 2021-07-19 | $2.81 | $3.79 | 49,800 |
| 2021-07-16 | $2.94 | $3.97 | 86,100 |
| 2021-07-15 | $2.85 | $3.85 | 170,200 |
| 2021-07-14 | $2.91 | $3.93 | 103,000 |
| 2021-07-13 | $2.97 | $4.01 | 46,400 |
| 2021-07-12 | $3.01 | $4.06 | 157,900 |
| 2021-07-09 | $2.88 | $3.89 | 65,700 |
| 2021-07-08 | $2.91 | $3.93 | 120,000 |
| 2021-07-07 | $2.82 | $3.81 | 45,400 |
| 2021-07-06 | $2.79 | $3.77 | 38,600 |
| 2021-07-02 | $2.80 | $3.78 | 74,900 |
| 2021-07-01 | $2.69 | $3.63 | 47,600 |
| 2021-06-30 | $2.81 | $3.79 | 134,000 |
| 2021-06-29 | $2.74 | $3.70 | 91,800 |
| 2021-06-28 | $2.73 | $3.68 | 86,500 |
| 2021-06-25 | $2.71 | $3.66 | 65,400 |
| 2021-06-24 | $2.72 | $3.67 | 72,300 |
| 2021-06-23 | $2.75 | $3.71 | 82,300 |
| 2021-06-22 | $2.77 | $3.74 | 103,600 |
| 2021-06-21 | $2.79 | $3.77 | 47,400 |
| 2021-06-18 | $2.75 | $3.71 | 80,900 |
| 2021-06-17 | $2.74 | $3.70 | 119,400 |
| 2021-06-16 | $2.60 | $3.51 | 87,700 |
| 2021-06-15 | $2.63 | $3.55 | 92,200 |
| 2021-06-14 | $2.68 | $3.62 | 237,100 |
| 2021-06-11 | $2.66 | $3.59 | 93,400 |
| 2021-06-10 | $2.71 | $3.66 | 183,500 |
| 2021-06-09 | $2.54 | $3.43 | 156,100 |
| 2021-06-08 | $2.78 | $3.75 | 71,000 |
| 2021-06-07 | $2.75 | $3.71 | 127,200 |
| 2021-06-04 | $2.73 | $3.68 | 134,000 |
| 2021-06-03 | $2.66 | $3.59 | 128,500 |
| 2021-06-02 | $2.51 | $3.39 | 142,500 |
| 2021-06-01 | $2.48 | $3.35 | 583,400 |
| 2021-05-28 | $2.08 | $2.81 | 92,700 |
| 2021-05-27 | $2.16 | $2.92 | 40,200 |
| 2021-05-26 | $2.14 | $2.89 | 19,000 |
| 2021-05-25 | $2.14 | $2.89 | 35,600 |
| 2021-05-24 | $2.19 | $2.96 | 20,800 |
| 2021-05-21 | $2.17 | $2.93 | 34,800 |
| 2021-05-20 | $2.17 | $2.93 | 36,900 |
| 2021-05-19 | $2.23 | $3.01 | 33,200 |
| 2021-05-18 | $2.27 | $3.06 | 34,700 |
| 2021-05-17 | $2.24 | $3.02 | 75,800 |
| 2021-05-14 | $2.33 | $3.14 | 23,000 |
| 2021-05-13 | $2.31 | $3.12 | 105,200 |
| 2021-05-12 | $2.25 | $3.04 | 55,800 |
| 2021-05-11 | $2.35 | $3.17 | 33,500 |
| 2021-05-10 | $2.36 | $3.18 | 158,600 |
| 2021-05-07 | $2.30 | $3.10 | 217,400 |
| 2021-05-06 | $2.33 | $3.14 | 149,800 |
| 2021-05-05 | $2.22 | $3.00 | 200,400 |
| 2021-05-04 | $2.16 | $2.92 | 41,700 |
| 2021-05-03 | $2.20 | $2.97 | 40,100 |
| 2021-04-30 | $2.24 | $3.02 | 49,700 |
| 2021-04-29 | $2.35 | $3.17 | 125,600 |
| 2021-04-28 | $2.31 | $3.12 | 172,500 |
| 2021-04-27 | $2.24 | $3.02 | 126,600 |
| 2021-04-26 | $2.27 | $3.06 | 117,700 |
| 2021-04-23 | $2.19 | $2.96 | 99,500 |
| 2021-04-22 | $2.22 | $3.00 | 50,300 |
| 2021-04-21 | $2.15 | $2.90 | 78,800 |
| 2021-04-20 | $2.12 | $2.86 | 70,000 |
| 2021-04-19 | $2.19 | $2.96 | 200,400 |
| 2021-04-16 | $2.20 | $2.97 | 153,400 |
| 2021-04-15 | $2.23 | $3.01 | 178,200 |
| 2021-04-14 | $2.29 | $3.09 | 91,100 |
| 2021-04-13 | $2.27 | $3.06 | 113,600 |
| 2021-04-12 | $2.24 | $3.02 | 186,700 |
| 2021-04-09 | $2.31 | $3.12 | 186,900 |
| 2021-04-08 | $2.39 | $3.23 | 178,400 |
| 2021-04-07 | $2.36 | $3.18 | 227,300 |
| 2021-04-06 | $2.45 | $3.31 | 168,200 |
| 2021-04-05 | $2.45 | $3.31 | 378,300 |
| 2021-04-01 | $2.56 | $3.45 | 2,454,400 |
| 2021-03-31 | $2.43 | $3.28 | 356,500 |
| 2021-03-30 | $2.56 | $3.45 | 466,000 |
| 2021-03-29 | $2.83 | $3.82 | 1,192,400 |
| 2021-03-26 | $2.60 | $3.51 | 1,189,400 |
| 2021-03-25 | $2.37 | $3.20 | 2,131,200 |
| 2021-03-24 | $2.53 | $3.41 | 47,970,900 |
| 2021-03-23 | $2.36 | $3.18 | 59,500 |
| 2021-03-22 | $2.45 | $3.31 | 52,400 |
| 2021-03-19 | $2.36 | $3.18 | 81,600 |
| 2021-03-18 | $2.35 | $3.17 | 39,600 |
| 2021-03-17 | $2.42 | $3.27 | 25,600 |
| 2021-03-16 | $2.39 | $3.23 | 29,100 |
| 2021-03-15 | $2.41 | $3.25 | 31,700 |
| 2021-03-12 | $2.40 | $3.24 | 40,900 |
| 2021-03-11 | $2.47 | $3.33 | 27,100 |
| 2021-03-10 | $2.42 | $3.27 | 106,900 |
| 2021-03-09 | $2.40 | $3.24 | 132,600 |
| 2021-03-08 | $2.18 | $2.94 | 66,800 |
| 2021-03-05 | $2.16 | $2.92 | 142,000 |
| 2021-03-04 | $2.16 | $2.92 | 171,400 |
| 2021-03-03 | $2.20 | $2.97 | 77,300 |
| 2021-03-02 | $2.26 | $3.05 | 57,400 |
| 2021-03-01 | $2.26 | $3.05 | 134,100 |
| 2021-02-26 | $2.18 | $2.94 | 169,600 |
| 2021-02-25 | $2.26 | $3.05 | 128,200 |
| 2021-02-24 | $2.34 | $3.16 | 154,600 |
| 2021-02-23 | $2.21 | $2.98 | 514,300 |
| 2021-02-22 | $2.42 | $3.27 | 305,500 |
| 2021-02-19 | $2.62 | $3.54 | 188,600 |
| 2021-02-18 | $2.69 | $3.63 | 192,700 |
| 2021-02-17 | $2.78 | $3.75 | 1,139,800 |
| 2021-02-16 | $2.65 | $3.58 | 416,400 |
| 2021-02-12 | $2.63 | $3.55 | 232,900 |
| 2021-02-11 | $2.66 | $3.59 | 650,600 |
| 2021-02-10 | $2.88 | $3.89 | 776,900 |
| 2021-02-09 | $2.68 | $3.62 | 294,000 |
| 2021-02-08 | $2.65 | $3.58 | 288,400 |
| 2021-02-05 | $2.62 | $3.54 | 256,100 |
| 2021-02-04 | $2.66 | $3.59 | 422,900 |
| 2021-02-03 | $2.69 | $3.63 | 465,200 |
| 2021-02-02 | $2.60 | $3.51 | 1,616,900 |
| 2021-02-01 | $3.21 | $4.33 | 14,977,600 |
| 2021-01-29 | $2.51 | $3.39 | 6,500 |
| 2021-01-28 | $2.47 | $3.33 | 21,100 |
| 2021-01-27 | $2.45 | $3.31 | 15,600 |
| 2021-01-26 | $2.55 | $3.44 | 58,200 |
| 2021-01-25 | $2.42 | $3.27 | 3,500 |
| 2021-01-22 | $2.37 | $3.20 | 9,000 |
| 2021-01-21 | $2.41 | $3.25 | 6,100 |
| 2021-01-20 | $2.38 | $3.21 | 5,800 |
| 2021-01-19 | $2.45 | $3.31 | 19,900 |
| 2021-01-15 | $2.48 | $3.35 | 9,400 |
| 2021-01-14 | $2.53 | $3.41 | 14,300 |
| 2021-01-13 | $2.55 | $3.44 | 61,600 |
| 2021-01-12 | $2.47 | $3.33 | 773,500 |
| 2021-01-11 | $2.13 | $2.87 | 5,100 |
| 2021-01-08 | $2.16 | $2.92 | 19,400 |
| 2021-01-07 | $2.24 | $3.02 | 3,300 |
| 2021-01-06 | $2.25 | $3.04 | 6,000 |
| 2021-01-05 | $2.26 | $3.05 | 5,200 |
| 2021-01-04 | $2.16 | $2.92 | 7,700 |