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
- 2020-07-31 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 | $2.76 | $2.76 | 1,872 |
| 2021-12-30 | $2.76 | $2.76 | 2,079 |
| 2021-12-29 | $2.72 | $2.72 | 3,098 |
| 2021-12-28 | $2.43 | $2.43 | 1,710 |
| 2021-12-27 | $2.59 | $2.59 | 60 |
| 2021-12-23 | $2.76 | $2.76 | 4,122 |
| 2021-12-22 | $2.59 | $2.59 | 6,434 |
| 2021-12-21 | $2.36 | $2.36 | 2,719 |
| 2021-12-20 | $2.38 | $2.38 | 920 |
| 2021-12-17 | $2.42 | $2.42 | 2,513 |
| 2021-12-16 | $2.31 | $2.31 | 1,022 |
| 2021-12-15 | $2.19 | $2.19 | 6,370 |
| 2021-12-14 | $2.25 | $2.25 | 2,378 |
| 2021-12-13 | $2.40 | $2.40 | 2,497 |
| 2021-12-10 | $2.44 | $2.44 | 1,503 |
| 2021-12-09 | $2.50 | $2.50 | 3,590 |
| 2021-12-08 | $2.55 | $2.55 | 1,142 |
| 2021-12-07 | $2.45 | $2.45 | 5,410 |
| 2021-12-06 | $2.50 | $2.50 | 10,941 |
| 2021-12-03 | $2.54 | $2.54 | 1,206 |
| 2021-12-02 | $2.45 | $2.45 | 5,663 |
| 2021-12-01 | $2.55 | $2.55 | 3,841 |
| 2021-11-30 | $2.56 | $2.56 | 14,509 |
| 2021-11-29 | $2.53 | $2.53 | 3,679 |
| 2021-11-26 | $2.56 | $2.56 | 1,278 |
| 2021-11-24 | $2.77 | $2.77 | 26,515 |
| 2021-11-23 | $2.60 | $2.60 | 5,566 |
| 2021-11-22 | $2.70 | $2.70 | 4,432 |
| 2021-11-19 | $2.82 | $2.82 | 2,858 |
| 2021-11-18 | $2.90 | $2.90 | 3,234 |
| 2021-11-17 | $2.93 | $2.93 | 4,270 |
| 2021-11-16 | $2.86 | $2.86 | 13,458 |
| 2021-11-15 | $3.04 | $3.04 | 2,100 |
| 2021-11-12 | $3.01 | $3.01 | 7,512 |
| 2021-11-11 | $2.75 | $2.75 | 2,424 |
| 2021-11-10 | $2.67 | $2.67 | 5,327 |
| 2021-11-09 | $2.91 | $2.91 | 2,575 |
| 2021-11-08 | $2.85 | $2.85 | 9,219 |
| 2021-11-05 | $2.83 | $2.83 | 10,126 |
| 2021-11-04 | $2.73 | $2.73 | 2,696 |
| 2021-11-03 | $2.70 | $2.70 | 9,620 |
| 2021-11-02 | $2.73 | $2.73 | 5,507 |
| 2021-11-01 | $2.80 | $2.80 | 5,178 |
| 2021-10-29 | $2.75 | $2.75 | 7,078 |
| 2021-10-28 | $2.87 | $2.87 | 3,861 |
| 2021-10-27 | $2.90 | $2.90 | 5,086 |
| 2021-10-26 | $2.91 | $2.91 | 539 |
| 2021-10-25 | $3.03 | $3.03 | 7,752 |
| 2021-10-22 | $2.96 | $2.96 | 4,161 |
| 2021-10-21 | $2.97 | $2.97 | 5,796 |
| 2021-10-20 | $3.07 | $3.07 | 9,195 |
| 2021-10-19 | $2.89 | $2.89 | 7,112 |
| 2021-10-18 | $2.90 | $2.90 | 23,515 |
| 2021-10-15 | $2.82 | $2.82 | 7,976 |
| 2021-10-14 | $2.94 | $2.94 | 2,842 |
| 2021-10-13 | $2.94 | $2.94 | 14,332 |
| 2021-10-12 | $2.90 | $2.90 | 16,557 |
| 2021-10-11 | $3.10 | $3.10 | 7,837 |
| 2021-10-08 | $3.02 | $3.02 | 8,085 |
| 2021-10-07 | $2.95 | $2.95 | 6,252 |
| 2021-10-06 | $2.95 | $2.95 | 17,709 |
| 2021-10-05 | $3.18 | $3.18 | 21,925 |
| 2021-10-04 | $3.15 | $3.15 | 6,938 |
| 2021-10-01 | $3.00 | $3.00 | 14,876 |
| 2021-09-30 | $3.10 | $3.10 | 14,656 |
| 2021-09-29 | $3.05 | $3.05 | 12,766 |
| 2021-09-28 | $3.10 | $3.10 | 18,975 |
| 2021-09-27 | $3.25 | $3.25 | 20,334 |
| 2021-09-24 | $3.25 | $3.25 | 15,636 |
| 2021-09-23 | $3.40 | $3.40 | 26,994 |
| 2021-09-22 | $3.35 | $3.35 | 35,667 |
| 2021-09-21 | $3.25 | $3.25 | 53,878 |
| 2021-09-20 | $3.07 | $3.07 | 30,738 |
| 2021-09-17 | $3.28 | $3.28 | 28,468 |
| 2021-09-16 | $3.49 | $3.49 | 33,514 |
| 2021-09-15 | $3.52 | $3.52 | 65,179 |
| 2021-09-14 | $3.55 | $3.55 | 111,174 |
| 2021-09-13 | $3.69 | $3.69 | 75,833 |
| 2021-09-10 | $3.60 | $3.60 | 0 |
| 2021-09-09 | $3.60 | $3.60 | 1,200 |
| 2021-09-08 | $3.45 | $3.45 | 1,000 |
| 2021-09-07 | $3.51 | $3.51 | 1,000 |
| 2021-09-03 | $3.45 | $3.45 | 4,040 |
| 2021-09-02 | $3.12 | $3.12 | 0 |
| 2021-09-01 | $3.12 | $3.12 | 0 |
| 2021-08-31 | $3.12 | $3.12 | 1,020 |
| 2021-08-30 | $3.19 | $3.19 | 20 |
| 2021-08-27 | $2.94 | $2.94 | 0 |
| 2021-08-26 | $2.94 | $2.94 | 2,000 |
| 2021-08-25 | $3.10 | $3.10 | 0 |
| 2021-08-24 | $3.10 | $3.10 | 30 |
| 2021-08-23 | $3.11 | $3.11 | 560 |
| 2021-08-20 | $2.86 | $2.86 | 240 |
| 2021-08-19 | $2.85 | $2.85 | 2,600 |
| 2021-08-18 | $2.95 | $2.95 | 0 |
| 2021-08-17 | $2.95 | $2.95 | 20 |
| 2021-08-16 | $3.15 | $3.15 | 1,290 |
| 2021-08-13 | $3.40 | $3.40 | 3,200 |
| 2021-08-12 | $3.20 | $3.20 | 894 |
| 2021-08-11 | $3.40 | $3.40 | 38 |
| 2021-08-10 | $3.45 | $3.45 | 720 |
| 2021-08-09 | $3.65 | $3.65 | 0 |
| 2021-08-06 | $3.65 | $3.65 | 0 |
| 2021-08-05 | $3.65 | $3.65 | 0 |
| 2021-08-04 | $3.65 | $3.65 | 20 |
| 2021-08-03 | $3.54 | $3.54 | 1,400 |
| 2021-08-02 | $3.68 | $3.68 | 0 |
| 2021-07-30 | $3.68 | $3.68 | 560 |
| 2021-07-29 | $3.67 | $3.67 | 965 |
| 2021-07-28 | $3.82 | $3.82 | 100 |
| 2021-07-27 | $3.86 | $3.86 | 120 |
| 2021-07-26 | $3.90 | $3.90 | 0 |
| 2021-07-23 | $3.90 | $3.90 | 920 |
| 2021-07-22 | $3.63 | $3.63 | 925 |
| 2021-07-21 | $3.81 | $3.81 | 900 |
| 2021-07-20 | $3.34 | $3.34 | 0 |
| 2021-07-19 | $3.34 | $3.34 | 190 |
| 2021-07-16 | $3.54 | $3.54 | 2,084 |
| 2021-07-15 | $3.75 | $3.75 | 100 |
| 2021-07-14 | $3.79 | $3.79 | 400 |
| 2021-07-13 | $3.60 | $3.60 | 1,910 |
| 2021-07-12 | $4.00 | $4.00 | 548 |
| 2021-07-09 | $4.37 | $4.37 | 1,140 |
| 2021-07-08 | $4.00 | $4.00 | 1,601 |
| 2021-07-07 | $3.55 | $3.55 | 0 |
| 2021-07-06 | $3.55 | $3.55 | 0 |
| 2021-07-02 | $3.55 | $3.55 | 918 |
| 2021-07-01 | $3.55 | $3.55 | 0 |
| 2021-06-30 | $3.55 | $3.55 | 1,120 |
| 2021-06-29 | $3.61 | $3.61 | 140 |
| 2021-06-28 | $3.55 | $3.55 | 436 |
| 2021-06-25 | $3.49 | $3.49 | 2,194 |
| 2021-06-24 | $3.70 | $3.70 | 0 |
| 2021-06-23 | $3.70 | $3.70 | 101 |
| 2021-06-22 | $3.70 | $3.70 | 500 |
| 2021-06-21 | $3.95 | $3.95 | 0 |
| 2021-06-18 | $3.95 | $3.95 | 0 |
| 2021-06-17 | $3.95 | $3.95 | 3,059 |
| 2021-06-16 | $4.09 | $4.09 | 92 |
| 2021-06-15 | $4.20 | $4.20 | 488 |
| 2021-06-14 | $3.79 | $3.79 | 2,426 |
| 2021-06-11 | $3.86 | $3.86 | 30 |
| 2021-06-10 | $3.28 | $3.28 | 200 |
| 2021-06-09 | $3.29 | $3.29 | 0 |
| 2021-06-08 | $3.29 | $3.29 | 1,335 |
| 2021-06-07 | $3.30 | $3.30 | 201 |
| 2021-06-04 | $3.15 | $3.15 | 0 |
| 2021-06-03 | $3.15 | $3.15 | 202 |
| 2021-06-02 | $3.05 | $3.05 | 316 |
| 2021-06-01 | $3.09 | $3.09 | 0 |
| 2021-05-28 | $3.09 | $3.09 | 0 |
| 2021-05-27 | $3.09 | $3.09 | 630 |
| 2021-05-26 | $3.24 | $3.24 | 601 |
| 2021-05-25 | $3.34 | $3.34 | 413 |
| 2021-05-24 | $3.42 | $3.42 | 0 |
| 2021-05-21 | $3.42 | $3.42 | 20 |
| 2021-05-20 | $3.41 | $3.41 | 1,156 |
| 2021-05-19 | $2.81 | $2.81 | 0 |
| 2021-05-18 | $2.81 | $2.81 | 0 |
| 2021-05-17 | $2.81 | $2.81 | 0 |
| 2021-05-14 | $2.81 | $2.81 | 0 |
| 2021-05-13 | $2.81 | $2.81 | 0 |
| 2021-05-12 | $2.81 | $2.81 | 0 |
| 2021-05-11 | $2.81 | $2.81 | 200 |
| 2021-05-10 | $2.88 | $2.88 | 240 |
| 2021-05-07 | $2.81 | $2.81 | 0 |
| 2021-05-06 | $2.81 | $2.81 | 0 |
| 2021-05-05 | $2.81 | $2.81 | 200 |
| 2021-05-04 | $2.80 | $2.80 | 20 |
| 2021-05-03 | $2.73 | $2.73 | 25 |
| 2021-04-30 | $2.81 | $2.81 | 0 |
| 2021-04-29 | $2.81 | $2.81 | 141 |
| 2021-04-28 | $2.82 | $2.82 | 0 |
| 2021-04-27 | $2.82 | $2.82 | 0 |
| 2021-04-26 | $2.82 | $2.82 | 1,100 |
| 2021-04-23 | $2.79 | $2.79 | 0 |
| 2021-04-22 | $2.79 | $2.79 | 0 |
| 2021-04-21 | $2.79 | $2.79 | 0 |
| 2021-04-20 | $2.79 | $2.79 | 0 |
| 2021-04-19 | $2.79 | $2.79 | 0 |
| 2021-04-16 | $2.79 | $2.79 | 0 |
| 2021-04-15 | $2.79 | $2.79 | 0 |
| 2021-04-14 | $2.79 | $2.79 | 120 |
| 2021-04-13 | $2.96 | $2.96 | 100 |
| 2021-04-12 | $3.03 | $3.03 | 3,500 |
| 2021-04-09 | $2.78 | $2.78 | 1,600 |
| 2021-04-08 | $2.71 | $2.71 | 1,237 |
| 2021-04-07 | $2.66 | $2.66 | 0 |
| 2021-04-06 | $2.66 | $2.66 | 0 |
| 2021-04-05 | $2.66 | $2.66 | 756 |
| 2021-04-01 | $2.77 | $2.77 | 1,000 |
| 2021-03-31 | $1.79 | $1.79 | 40 |
| 2021-03-30 | $1.83 | $1.83 | 0 |
| 2021-03-29 | $1.83 | $1.83 | 0 |
| 2021-03-26 | $1.83 | $1.83 | 20 |
| 2021-03-25 | $1.98 | $1.98 | 0 |
| 2021-03-24 | $1.98 | $1.98 | 0 |
| 2021-03-23 | $1.98 | $1.98 | 0 |
| 2021-03-22 | $1.98 | $1.98 | 40 |
| 2021-03-19 | $1.88 | $1.88 | 718 |
| 2021-03-18 | $1.93 | $1.92 | 1,500 |
| 2021-03-17 | $1.99 | $1.99 | 438 |
| 2021-03-16 | $2.04 | $2.04 | 0 |
| 2021-03-15 | $2.04 | $2.04 | 20 |
| 2021-03-12 | $1.92 | $1.92 | 40 |
| 2021-03-11 | $1.88 | $1.88 | 20 |
| 2021-03-10 | $1.66 | $1.66 | 0 |
| 2021-03-09 | $1.66 | $1.66 | 0 |
| 2021-03-08 | $1.66 | $1.66 | 20 |
| 2021-03-05 | $1.96 | $1.96 | 0 |
| 2021-03-04 | $1.96 | $1.96 | 54 |
| 2021-03-03 | $1.92 | $1.92 | 0 |
| 2021-03-02 | $1.92 | $1.92 | 40 |
| 2021-03-01 | $1.92 | $1.92 | 1,900 |
| 2021-02-26 | $1.87 | $1.87 | 160 |
| 2021-02-25 | $2.12 | $2.12 | 214 |
| 2021-02-24 | $2.18 | $2.18 | 0 |
| 2021-02-23 | $2.18 | $2.18 | 0 |
| 2021-02-22 | $2.18 | $2.18 | 117 |
| 2021-02-19 | $2.18 | $2.18 | 702 |
| 2021-02-18 | $2.20 | $2.20 | 200 |
| 2021-02-17 | $2.19 | $2.19 | 0 |
| 2021-02-16 | $2.19 | $2.19 | 0 |
| 2021-02-12 | $2.19 | $2.19 | 0 |
| 2021-02-11 | $2.19 | $2.19 | 6,042 |
| 2021-02-10 | $2.13 | $2.13 | 6,020 |
| 2021-02-09 | $1.91 | $1.91 | 0 |
| 2021-02-08 | $1.91 | $1.91 | 125 |
| 2021-02-05 | $1.98 | $1.98 | 44 |
| 2021-02-04 | $1.94 | $1.94 | 200 |
| 2021-02-03 | $2.02 | $2.02 | 204 |
| 2021-02-02 | $2.10 | $2.10 | 0 |
| 2021-02-01 | $2.10 | $2.10 | 164 |
| 2021-01-29 | $2.20 | $2.20 | 0 |
| 2021-01-28 | $2.20 | $2.20 | 0 |
| 2021-01-27 | $2.20 | $2.20 | 0 |
| 2021-01-26 | $2.20 | $2.20 | 0 |
| 2021-01-25 | $2.20 | $2.20 | 620 |
| 2021-01-22 | $2.13 | $2.13 | 1,173 |
| 2021-01-21 | $2.12 | $2.12 | 177 |
| 2021-01-20 | $2.27 | $2.27 | 2,320 |
| 2021-01-19 | $2.24 | $2.24 | 400 |
| 2021-01-15 | $2.63 | $2.63 | 370 |
| 2021-01-14 | $2.70 | $2.70 | 2,000 |
| 2021-01-13 | $2.70 | $2.70 | 0 |
| 2021-01-12 | $2.70 | $2.70 | 0 |
| 2021-01-11 | $2.70 | $2.70 | 1,000 |
| 2021-01-08 | $2.60 | $2.60 | 0 |
| 2021-01-07 | $2.60 | $2.60 | 40 |
| 2021-01-06 | $2.65 | $2.65 | 1,200 |
| 2021-01-05 | $2.58 | $2.58 | 0 |
| 2021-01-04 | $2.58 | $2.58 | 0 |