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
- 2016-03-09 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 | $3.35 | $3.35 | 301,200 |
| 2021-12-30 | $3.37 | $3.37 | 283,900 |
| 2021-12-29 | $3.44 | $3.44 | 353,200 |
| 2021-12-28 | $3.60 | $3.60 | 377,000 |
| 2021-12-27 | $3.65 | $3.65 | 369,800 |
| 2021-12-23 | $3.46 | $3.46 | 423,100 |
| 2021-12-22 | $3.26 | $3.26 | 391,200 |
| 2021-12-21 | $3.15 | $3.15 | 309,300 |
| 2021-12-20 | $3.09 | $3.09 | 533,300 |
| 2021-12-17 | $3.24 | $3.24 | 337,300 |
| 2021-12-16 | $3.26 | $3.26 | 397,600 |
| 2021-12-15 | $3.40 | $3.40 | 1,164,300 |
| 2021-12-14 | $3.43 | $3.43 | 886,200 |
| 2021-12-13 | $3.70 | $3.70 | 456,300 |
| 2021-12-10 | $3.90 | $3.90 | 253,700 |
| 2021-12-09 | $3.67 | $3.67 | 267,600 |
| 2021-12-08 | $3.95 | $3.95 | 280,900 |
| 2021-12-07 | $3.89 | $3.89 | 483,900 |
| 2021-12-06 | $3.60 | $3.60 | 602,900 |
| 2021-12-03 | $3.67 | $3.67 | 1,302,000 |
| 2021-12-02 | $3.89 | $3.89 | 872,400 |
| 2021-12-01 | $3.95 | $3.95 | 845,600 |
| 2021-11-30 | $4.24 | $4.24 | 417,000 |
| 2021-11-29 | $4.45 | $4.45 | 523,100 |
| 2021-11-26 | $4.39 | $4.39 | 362,100 |
| 2021-11-24 | $4.40 | $4.40 | 324,700 |
| 2021-11-23 | $4.49 | $4.49 | 798,600 |
| 2021-11-22 | $4.35 | $4.35 | 702,400 |
| 2021-11-19 | $4.52 | $4.52 | 663,000 |
| 2021-11-18 | $4.23 | $4.23 | 1,816,100 |
| 2021-11-17 | $4.59 | $4.59 | 817,800 |
| 2021-11-16 | $4.67 | $4.67 | 704,000 |
| 2021-11-15 | $4.80 | $4.80 | 1,865,900 |
| 2021-11-12 | $4.76 | $4.76 | 1,606,000 |
| 2021-11-11 | $4.12 | $4.12 | 1,346,800 |
| 2021-11-10 | $3.84 | $3.84 | 987,500 |
| 2021-11-09 | $3.98 | $3.98 | 1,182,700 |
| 2021-11-08 | $3.45 | $3.45 | 2,245,600 |
| 2021-11-05 | $3.82 | $3.82 | 1,679,400 |
| 2021-11-04 | $4.08 | $4.08 | 1,582,700 |
| 2021-11-03 | $3.76 | $3.76 | 1,150,700 |
| 2021-11-02 | $3.67 | $3.67 | 2,117,600 |
| 2021-11-01 | $3.65 | $3.65 | 2,189,100 |
| 2021-10-29 | $3.23 | $3.23 | 2,153,100 |
| 2021-10-28 | $3.03 | $3.03 | 1,809,200 |
| 2021-10-27 | $2.52 | $2.52 | 429,900 |
| 2021-10-26 | $2.57 | $2.57 | 603,100 |
| 2021-10-25 | $2.42 | $2.42 | 499,300 |
| 2021-10-22 | $2.37 | $2.37 | 685,700 |
| 2021-10-21 | $2.30 | $2.30 | 1,512,700 |
| 2021-10-20 | $2.55 | $2.55 | 861,700 |
| 2021-10-19 | $2.64 | $2.64 | 529,900 |
| 2021-10-18 | $2.60 | $2.60 | 964,300 |
| 2021-10-15 | $2.44 | $2.44 | 873,100 |
| 2021-10-14 | $2.37 | $2.37 | 780,600 |
| 2021-10-13 | $2.31 | $2.31 | 1,555,400 |
| 2021-10-12 | $2.22 | $2.22 | 1,246,200 |
| 2021-10-11 | $2.08 | $2.08 | 905,800 |
| 2021-10-08 | $1.98 | $1.98 | 127,500 |
| 2021-10-07 | $1.95 | $1.95 | 320,300 |
| 2021-10-06 | $1.95 | $1.95 | 321,700 |
| 2021-10-05 | $2.05 | $2.05 | 617,500 |
| 2021-10-04 | $1.89 | $1.89 | 261,700 |
| 2021-10-01 | $1.93 | $1.93 | 192,100 |
| 2021-09-30 | $1.96 | $1.96 | 215,100 |
| 2021-09-29 | $1.90 | $1.90 | 197,900 |
| 2021-09-28 | $1.91 | $1.91 | 232,000 |
| 2021-09-27 | $1.95 | $1.95 | 220,900 |
| 2021-09-24 | $1.91 | $1.91 | 280,300 |
| 2021-09-23 | $2.00 | $2.00 | 246,000 |
| 2021-09-22 | $1.98 | $1.98 | 293,300 |
| 2021-09-21 | $2.06 | $2.06 | 461,900 |
| 2021-09-20 | $1.74 | $1.74 | 728,600 |
| 2021-09-17 | $1.97 | $1.97 | 296,500 |
| 2021-09-16 | $2.01 | $2.01 | 324,400 |
| 2021-09-15 | $2.06 | $2.06 | 333,500 |
| 2021-09-14 | $1.90 | $1.90 | 464,300 |
| 2021-09-13 | $2.05 | $2.05 | 357,500 |
| 2021-09-10 | $2.00 | $2.00 | 480,600 |
| 2021-09-09 | $2.13 | $2.13 | 585,800 |
| 2021-09-08 | $1.99 | $1.99 | 664,600 |
| 2021-09-07 | $2.15 | $2.15 | 551,300 |
| 2021-09-03 | $2.31 | $2.31 | 959,100 |
| 2021-09-02 | $2.20 | $2.20 | 1,696,600 |
| 2021-09-01 | $2.17 | $2.17 | 2,213,400 |
| 2021-08-31 | $1.68 | $1.68 | 458,400 |
| 2021-08-30 | $1.74 | $1.74 | 531,600 |
| 2021-08-27 | $1.81 | $1.81 | 1,265,100 |
| 2021-08-26 | $1.82 | $1.82 | 1,999,100 |
| 2021-08-25 | $1.55 | $1.55 | 592,000 |
| 2021-08-24 | $1.44 | $1.44 | 406,400 |
| 2021-08-23 | $1.32 | $1.32 | 365,800 |
| 2021-08-20 | $1.25 | $1.25 | 210,200 |
| 2021-08-19 | $1.25 | $1.25 | 407,400 |
| 2021-08-18 | $1.29 | $1.29 | 214,900 |
| 2021-08-17 | $1.29 | $1.29 | 414,400 |
| 2021-08-16 | $1.33 | $1.33 | 510,300 |
| 2021-08-13 | $1.40 | $1.40 | 577,100 |
| 2021-08-12 | $1.49 | $1.49 | 571,000 |
| 2021-08-11 | $1.30 | $1.30 | 215,900 |
| 2021-08-10 | $1.32 | $1.32 | 395,900 |
| 2021-08-09 | $1.34 | $1.34 | 293,200 |
| 2021-08-06 | $1.33 | $1.33 | 235,200 |
| 2021-08-05 | $1.34 | $1.34 | 541,700 |
| 2021-08-04 | $1.24 | $1.24 | 343,200 |
| 2021-08-03 | $1.26 | $1.26 | 352,800 |
| 2021-08-02 | $1.30 | $1.30 | 672,700 |
| 2021-07-30 | $1.34 | $1.34 | 165,200 |
| 2021-07-29 | $1.35 | $1.35 | 209,300 |
| 2021-07-28 | $1.30 | $1.30 | 133,100 |
| 2021-07-27 | $1.27 | $1.27 | 198,500 |
| 2021-07-26 | $1.31 | $1.31 | 267,500 |
| 2021-07-23 | $1.29 | $1.29 | 221,300 |
| 2021-07-22 | $1.28 | $1.28 | 347,600 |
| 2021-07-21 | $1.28 | $1.28 | 521,200 |
| 2021-07-20 | $1.31 | $1.31 | 223,400 |
| 2021-07-19 | $1.26 | $1.26 | 928,700 |
| 2021-07-16 | $1.35 | $1.35 | 455,900 |
| 2021-07-15 | $1.39 | $1.39 | 439,900 |
| 2021-07-14 | $1.39 | $1.39 | 354,700 |
| 2021-07-13 | $1.48 | $1.48 | 572,200 |
| 2021-07-12 | $1.56 | $1.56 | 394,900 |
| 2021-07-09 | $1.51 | $1.51 | 515,300 |
| 2021-07-08 | $1.38 | $1.38 | 288,800 |
| 2021-07-07 | $1.42 | $1.42 | 382,800 |
| 2021-07-06 | $1.53 | $1.53 | 1,010,700 |
| 2021-07-02 | $1.65 | $1.65 | 770,500 |
| 2021-07-01 | $1.57 | $1.57 | 636,400 |
| 2021-06-30 | $1.49 | $1.49 | 566,800 |
| 2021-06-29 | $1.40 | $1.40 | 573,900 |
| 2021-06-28 | $1.33 | $1.33 | 454,200 |
| 2021-06-25 | $1.27 | $1.27 | 242,000 |
| 2021-06-24 | $1.24 | $1.24 | 441,700 |
| 2021-06-23 | $1.28 | $1.28 | 332,200 |
| 2021-06-22 | $1.25 | $1.25 | 298,300 |
| 2021-06-21 | $1.24 | $1.24 | 409,700 |
| 2021-06-18 | $1.26 | $1.26 | 330,000 |
| 2021-06-17 | $1.27 | $1.27 | 556,500 |
| 2021-06-16 | $1.26 | $1.26 | 431,800 |
| 2021-06-15 | $1.30 | $1.30 | 342,500 |
| 2021-06-14 | $1.30 | $1.30 | 483,800 |
| 2021-06-11 | $1.38 | $1.38 | 401,000 |
| 2021-06-10 | $1.44 | $1.44 | 517,400 |
| 2021-06-09 | $1.44 | $1.44 | 1,079,200 |
| 2021-06-08 | $1.33 | $1.33 | 1,261,200 |
| 2021-06-07 | $1.43 | $1.43 | 624,600 |
| 2021-06-04 | $1.50 | $1.50 | 589,300 |
| 2021-06-03 | $1.48 | $1.48 | 680,500 |
| 2021-06-02 | $1.56 | $1.56 | 381,700 |
| 2021-06-01 | $1.55 | $1.55 | 561,500 |
| 2021-05-28 | $1.48 | $1.48 | 939,200 |
| 2021-05-27 | $1.49 | $1.49 | 568,900 |
| 2021-05-26 | $1.54 | $1.54 | 933,200 |
| 2021-05-25 | $1.59 | $1.59 | 502,600 |
| 2021-05-24 | $1.66 | $1.66 | 301,100 |
| 2021-05-21 | $1.67 | $1.67 | 495,900 |
| 2021-05-20 | $1.74 | $1.74 | 367,700 |
| 2021-05-19 | $1.79 | $1.79 | 234,000 |
| 2021-05-18 | $1.80 | $1.80 | 462,600 |
| 2021-05-17 | $1.75 | $1.75 | 413,000 |
| 2021-05-14 | $1.69 | $1.69 | 423,700 |
| 2021-05-13 | $1.61 | $1.61 | 1,322,500 |
| 2021-05-12 | $1.74 | $1.74 | 647,800 |
| 2021-05-11 | $1.77 | $1.77 | 0 |
| 2021-05-10 | $1.77 | $1.77 | 748,700 |
| 2021-05-07 | $1.75 | $1.75 | 360,300 |
| 2021-05-06 | $1.74 | $1.74 | 688,000 |
| 2021-05-05 | $1.80 | $1.80 | 555,700 |
| 2021-05-04 | $1.70 | $1.70 | 464,100 |
| 2021-05-03 | $1.72 | $1.72 | 460,700 |
| 2021-04-30 | $1.75 | $1.75 | 408,400 |
| 2021-04-29 | $1.69 | $1.69 | 557,600 |
| 2021-04-28 | $1.77 | $1.77 | 476,000 |
| 2021-04-27 | $1.75 | $1.75 | 513,700 |
| 2021-04-26 | $1.77 | $1.77 | 682,400 |
| 2021-04-23 | $1.80 | $1.80 | 715,300 |
| 2021-04-22 | $1.75 | $1.75 | 1,051,900 |
| 2021-04-21 | $1.62 | $1.62 | 631,500 |
| 2021-04-20 | $1.61 | $1.61 | 454,500 |
| 2021-04-19 | $1.69 | $1.69 | 630,800 |
| 2021-04-16 | $1.75 | $1.75 | 894,200 |
| 2021-04-15 | $1.56 | $1.56 | 1,354,400 |
| 2021-04-14 | $1.70 | $1.70 | 1,286,900 |
| 2021-04-13 | $1.80 | $1.80 | 466,500 |
| 2021-04-12 | $1.77 | $1.77 | 937,000 |
| 2021-04-09 | $1.88 | $1.88 | 338,100 |
| 2021-04-08 | $1.92 | $1.92 | 737,200 |
| 2021-04-07 | $1.95 | $1.95 | 931,100 |
| 2021-04-06 | $2.15 | $2.15 | 438,100 |
| 2021-04-05 | $2.17 | $2.17 | 737,900 |
| 2021-04-01 | $2.07 | $2.07 | 810,800 |
| 2021-03-31 | $1.94 | $1.94 | 1,056,800 |
| 2021-03-30 | $1.76 | $1.76 | 1,132,300 |
| 2021-03-29 | $1.83 | $1.83 | 1,552,500 |
| 2021-03-26 | $1.99 | $1.99 | 500,000 |
| 2021-03-25 | $2.02 | $2.02 | 1,520,700 |
| 2021-03-24 | $2.09 | $2.09 | 592,700 |
| 2021-03-23 | $2.13 | $2.13 | 718,100 |
| 2021-03-22 | $2.24 | $2.24 | 800,700 |
| 2021-03-19 | $2.11 | $2.11 | 532,000 |
| 2021-03-18 | $2.13 | $2.13 | 517,700 |
| 2021-03-17 | $2.20 | $2.20 | 714,400 |
| 2021-03-16 | $2.14 | $2.14 | 800,800 |
| 2021-03-15 | $2.28 | $2.28 | 773,900 |
| 2021-03-12 | $2.32 | $2.32 | 897,500 |
| 2021-03-11 | $2.37 | $2.37 | 902,300 |
| 2021-03-10 | $2.35 | $2.35 | 1,141,600 |
| 2021-03-09 | $2.17 | $2.17 | 1,069,400 |
| 2021-03-08 | $1.96 | $1.96 | 1,010,100 |
| 2021-03-05 | $2.04 | $2.04 | 3,223,200 |
| 2021-03-04 | $2.09 | $2.09 | 3,085,000 |
| 2021-03-03 | $2.32 | $2.32 | 1,660,000 |
| 2021-03-02 | $2.55 | $2.55 | 932,600 |
| 2021-03-01 | $2.65 | $2.65 | 2,094,300 |
| 2021-02-26 | $2.43 | $2.43 | 1,861,700 |
| 2021-02-25 | $2.55 | $2.55 | 1,701,200 |
| 2021-02-24 | $2.73 | $2.73 | 1,462,900 |
| 2021-02-23 | $2.52 | $2.52 | 3,118,600 |
| 2021-02-22 | $2.78 | $2.78 | 1,812,400 |
| 2021-02-19 | $2.87 | $2.87 | 1,676,300 |
| 2021-02-18 | $2.70 | $2.70 | 2,853,200 |
| 2021-02-17 | $2.92 | $2.92 | 2,212,500 |
| 2021-02-16 | $3.03 | $3.03 | 2,961,600 |
| 2021-02-12 | $2.89 | $2.89 | 3,748,000 |
| 2021-02-11 | $3.16 | $3.16 | 4,645,500 |
| 2021-02-10 | $3.05 | $3.05 | 7,567,000 |
| 2021-02-09 | $2.58 | $2.58 | 0 |
| 2021-02-08 | $2.58 | $2.58 | 4,376,600 |
| 2021-02-05 | $2.24 | $2.24 | 2,799,100 |
| 2021-02-04 | $2.11 | $2.11 | 4,697,400 |
| 2021-02-03 | $2.21 | $2.21 | 5,603,000 |
| 2021-02-02 | $1.83 | $1.83 | 2,163,000 |
| 2021-02-01 | $1.67 | $1.67 | 1,337,800 |
| 2021-01-29 | $1.51 | $1.51 | 1,269,300 |
| 2021-01-28 | $1.58 | $1.58 | 3,364,800 |
| 2021-01-27 | $1.72 | $1.72 | 2,070,700 |
| 2021-01-26 | $1.82 | $1.82 | 919,000 |
| 2021-01-25 | $1.79 | $1.79 | 1,734,300 |
| 2021-01-22 | $1.83 | $1.83 | 1,540,200 |
| 2021-01-21 | $1.90 | $1.90 | 2,661,300 |
| 2021-01-20 | $2.01 | $2.01 | 3,563,300 |
| 2021-01-19 | $1.76 | $1.76 | 2,271,300 |
| 2021-01-15 | $1.61 | $1.61 | 1,614,100 |
| 2021-01-14 | $1.67 | $1.67 | 1,774,100 |
| 2021-01-13 | $1.83 | $1.83 | 4,234,100 |
| 2021-01-12 | $1.58 | $1.58 | 2,271,700 |
| 2021-01-11 | $1.28 | $1.28 | 1,097,700 |
| 2021-01-08 | $1.33 | $1.33 | 1,771,800 |
| 2021-01-07 | $1.34 | $1.34 | 3,741,300 |
| 2021-01-06 | $1.13 | $1.13 | 2,447,100 |
| 2021-01-05 | $1.05 | $1.05 | 1,662,000 |
| 2021-01-04 | $0.99 | $0.99 | 502,900 |