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
- 2009-07-24 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 | $1.60 | $1.60 | 13,039 |
| 2021-12-30 | $1.57 | $1.57 | 23,912 |
| 2021-12-29 | $1.63 | $1.63 | 33,142 |
| 2021-12-28 | $1.65 | $1.65 | 19,422 |
| 2021-12-27 | $1.70 | $1.70 | 31,172 |
| 2021-12-23 | $1.60 | $1.60 | 33,721 |
| 2021-12-22 | $1.57 | $1.57 | 139,426 |
| 2021-12-21 | $1.65 | $1.65 | 88,323 |
| 2021-12-20 | $1.48 | $1.48 | 61,583 |
| 2021-12-17 | $1.47 | $1.47 | 48,256 |
| 2021-12-16 | $1.48 | $1.48 | 64,652 |
| 2021-12-15 | $1.65 | $1.65 | 34,478 |
| 2021-12-14 | $1.69 | $1.69 | 21,892 |
| 2021-12-13 | $1.74 | $1.74 | 47,199 |
| 2021-12-10 | $1.69 | $1.69 | 104,571 |
| 2021-12-09 | $1.74 | $1.74 | 81,036 |
| 2021-12-08 | $1.84 | $1.84 | 84,597 |
| 2021-12-07 | $1.71 | $1.71 | 76,513 |
| 2021-12-06 | $1.70 | $1.70 | 52,621 |
| 2021-12-03 | $1.72 | $1.72 | 27,102 |
| 2021-12-02 | $1.70 | $1.70 | 59,553 |
| 2021-12-01 | $1.88 | $1.88 | 57,564 |
| 2021-11-30 | $1.71 | $1.71 | 29,615 |
| 2021-11-29 | $1.75 | $1.75 | 179,439 |
| 2021-11-26 | $1.65 | $1.65 | 11,244 |
| 2021-11-24 | $1.73 | $1.73 | 41,553 |
| 2021-11-23 | $1.75 | $1.75 | 85,921 |
| 2021-11-22 | $1.70 | $1.70 | 76,396 |
| 2021-11-19 | $2.06 | $2.06 | 92,691 |
| 2021-11-18 | $2.11 | $2.11 | 214,008 |
| 2021-11-17 | $2.34 | $2.34 | 181,129 |
| 2021-11-16 | $1.89 | $1.89 | 135,608 |
| 2021-11-15 | $1.75 | $1.75 | 44,732 |
| 2021-11-12 | $1.76 | $1.76 | 79,907 |
| 2021-11-11 | $1.71 | $1.71 | 46,772 |
| 2021-11-10 | $1.73 | $1.73 | 43,167 |
| 2021-11-09 | $1.75 | $1.75 | 53,722 |
| 2021-11-08 | $1.85 | $1.85 | 48,865 |
| 2021-11-05 | $1.90 | $1.90 | 55,482 |
| 2021-11-04 | $1.91 | $1.91 | 61,454 |
| 2021-11-03 | $1.94 | $1.94 | 81,842 |
| 2021-11-02 | $1.94 | $1.94 | 59,316 |
| 2021-11-01 | $1.93 | $1.93 | 88,108 |
| 2021-10-29 | $1.92 | $1.92 | 60,996 |
| 2021-10-28 | $1.97 | $1.97 | 52,820 |
| 2021-10-27 | $1.95 | $1.95 | 63,162 |
| 2021-10-26 | $1.94 | $1.94 | 75,113 |
| 2021-10-25 | $1.91 | $1.91 | 69,312 |
| 2021-10-22 | $2.02 | $2.02 | 29,929 |
| 2021-10-21 | $2.00 | $2.00 | 54,599 |
| 2021-10-20 | $1.95 | $1.95 | 43,578 |
| 2021-10-19 | $2.02 | $2.02 | 52,711 |
| 2021-10-18 | $2.06 | $2.06 | 48,461 |
| 2021-10-15 | $2.14 | $2.14 | 61,824 |
| 2021-10-14 | $2.05 | $2.05 | 67,479 |
| 2021-10-13 | $2.04 | $2.04 | 52,606 |
| 2021-10-12 | $2.04 | $2.04 | 35,447 |
| 2021-10-11 | $2.18 | $2.18 | 38,644 |
| 2021-10-08 | $2.19 | $2.19 | 31,023 |
| 2021-10-07 | $2.05 | $2.05 | 30,624 |
| 2021-10-06 | $2.25 | $2.25 | 56,203 |
| 2021-10-05 | $2.30 | $2.30 | 53,755 |
| 2021-10-04 | $2.14 | $2.14 | 18,292 |
| 2021-10-01 | $1.95 | $1.95 | 69,607 |
| 2021-09-30 | $1.93 | $1.93 | 75,472 |
| 2021-09-29 | $2.43 | $2.43 | 20,466 |
| 2021-09-28 | $2.40 | $2.40 | 15,995 |
| 2021-09-27 | $2.43 | $2.43 | 45,030 |
| 2021-09-24 | $2.50 | $2.50 | 67,588 |
| 2021-09-23 | $2.41 | $2.41 | 75,090 |
| 2021-09-22 | $2.74 | $2.74 | 75,755 |
| 2021-09-21 | $2.72 | $2.72 | 72,869 |
| 2021-09-20 | $2.50 | $2.50 | 58,267 |
| 2021-09-17 | $2.47 | $2.47 | 16,046 |
| 2021-09-16 | $2.50 | $2.50 | 60,930 |
| 2021-09-15 | $2.50 | $2.50 | 26,088 |
| 2021-09-14 | $2.37 | $2.37 | 32,001 |
| 2021-09-13 | $2.65 | $2.65 | 68,804 |
| 2021-09-10 | $2.90 | $2.90 | 32,711 |
| 2021-09-09 | $2.84 | $2.84 | 38,856 |
| 2021-09-08 | $2.83 | $2.83 | 48,200 |
| 2021-09-07 | $2.75 | $2.75 | 55,496 |
| 2021-09-03 | $2.99 | $2.99 | 42,033 |
| 2021-09-02 | $3.05 | $3.05 | 51,605 |
| 2021-09-01 | $3.00 | $3.00 | 45,329 |
| 2021-08-31 | $3.01 | $3.01 | 58,818 |
| 2021-08-30 | $2.97 | $2.97 | 42,492 |
| 2021-08-27 | $2.98 | $2.98 | 35,959 |
| 2021-08-26 | $3.00 | $3.00 | 20,648 |
| 2021-08-25 | $3.05 | $3.05 | 38,965 |
| 2021-08-24 | $3.08 | $3.08 | 46,545 |
| 2021-08-23 | $2.95 | $2.95 | 49,471 |
| 2021-08-20 | $3.14 | $3.14 | 23,594 |
| 2021-08-19 | $3.14 | $3.14 | 90,117 |
| 2021-08-18 | $2.97 | $2.97 | 29,292 |
| 2021-08-17 | $2.95 | $2.95 | 47,055 |
| 2021-08-16 | $3.23 | $3.23 | 46,359 |
| 2021-08-13 | $3.17 | $3.17 | 33,934 |
| 2021-08-12 | $3.15 | $3.15 | 37,243 |
| 2021-08-11 | $3.26 | $3.26 | 118,292 |
| 2021-08-10 | $3.21 | $3.21 | 80,685 |
| 2021-08-09 | $3.01 | $3.01 | 46,974 |
| 2021-08-06 | $3.21 | $3.21 | 36,808 |
| 2021-08-05 | $3.20 | $3.20 | 34,650 |
| 2021-08-04 | $3.23 | $3.23 | 48,566 |
| 2021-08-03 | $3.20 | $3.20 | 42,596 |
| 2021-08-02 | $3.05 | $3.05 | 33,892 |
| 2021-07-30 | $3.30 | $3.30 | 48,325 |
| 2021-07-29 | $3.28 | $3.28 | 26,068 |
| 2021-07-28 | $3.27 | $3.27 | 28,172 |
| 2021-07-27 | $3.34 | $3.34 | 34,698 |
| 2021-07-26 | $3.15 | $3.15 | 21,415 |
| 2021-07-23 | $3.50 | $3.50 | 29,331 |
| 2021-07-22 | $3.56 | $3.56 | 20,320 |
| 2021-07-21 | $3.56 | $3.56 | 57,314 |
| 2021-07-20 | $3.10 | $3.10 | 24,426 |
| 2021-07-19 | $3.36 | $3.36 | 9,147 |
| 2021-07-16 | $3.28 | $3.28 | 21,233 |
| 2021-07-15 | $3.64 | $3.64 | 27,332 |
| 2021-07-14 | $2.50 | $2.50 | 10,832 |
| 2021-07-13 | $2.75 | $2.75 | 16,719 |
| 2021-07-12 | $3.00 | $3.00 | 25,415 |
| 2021-07-09 | $3.96 | $3.96 | 10,254 |
| 2021-07-08 | $4.18 | $4.18 | 20,238 |
| 2021-07-07 | $4.30 | $4.30 | 28,412 |
| 2021-07-06 | $4.30 | $4.30 | 27,860 |
| 2021-07-02 | $4.35 | $4.35 | 19,589 |
| 2021-07-01 | $4.00 | $4.00 | 21,413 |
| 2021-06-30 | $4.42 | $4.42 | 66,304 |
| 2021-06-29 | $4.35 | $4.35 | 25,785 |
| 2021-06-28 | $4.55 | $4.55 | 27,485 |
| 2021-06-25 | $5.00 | $5.00 | 41,905 |
| 2021-06-24 | $4.60 | $4.60 | 39,254 |
| 2021-06-23 | $4.50 | $4.50 | 43,961 |
| 2021-06-22 | $4.50 | $4.50 | 7,695 |
| 2021-06-21 | $4.20 | $4.20 | 8,340 |
| 2021-06-18 | $4.50 | $4.50 | 17,720 |
| 2021-06-17 | $5.13 | $5.13 | 14,747 |
| 2021-06-16 | $5.30 | $5.30 | 18,820 |
| 2021-06-15 | $5.30 | $5.30 | 37,505 |
| 2021-06-14 | $5.22 | $5.22 | 20,136 |
| 2021-06-11 | $5.18 | $5.18 | 25,919 |
| 2021-06-10 | $5.10 | $5.10 | 19,850 |
| 2021-06-09 | $5.00 | $5.00 | 17,733 |
| 2021-06-08 | $4.97 | $4.97 | 23,570 |
| 2021-06-07 | $4.92 | $4.92 | 6,546 |
| 2021-06-04 | $4.91 | $4.91 | 21,230 |
| 2021-06-03 | $4.26 | $4.26 | 3,536 |
| 2021-06-02 | $4.35 | $4.35 | 3,694 |
| 2021-06-01 | $4.10 | $4.10 | 208 |
| 2021-05-28 | $4.10 | $4.10 | 0 |
| 2021-05-27 | $4.10 | $4.10 | 0 |
| 2021-05-26 | $4.10 | $4.10 | 0 |
| 2021-05-25 | $4.10 | $4.10 | 0 |
| 2021-05-24 | $4.10 | $4.10 | 417 |
| 2021-05-21 | $4.02 | $4.02 | 0 |
| 2021-05-20 | $4.02 | $4.02 | 0 |
| 2021-05-19 | $4.02 | $4.02 | 0 |
| 2021-05-18 | $4.02 | $4.02 | 0 |
| 2021-05-17 | $4.02 | $4.02 | 0 |
| 2021-05-14 | $4.02 | $4.02 | 0 |
| 2021-05-13 | $4.02 | $4.02 | 0 |
| 2021-05-12 | $4.02 | $4.02 | 0 |
| 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 | 0 |
| 2021-05-03 | $4.02 | $4.02 | 0 |
| 2021-04-30 | $4.02 | $4.02 | 0 |
| 2021-04-29 | $4.02 | $4.02 | 201 |
| 2021-04-28 | $4.00 | $4.00 | 0 |
| 2021-04-27 | $4.00 | $4.00 | 0 |
| 2021-04-26 | $4.00 | $4.00 | 186 |
| 2021-04-23 | $4.00 | $4.00 | 0 |
| 2021-04-22 | $4.00 | $4.00 | 0 |
| 2021-04-21 | $4.00 | $4.00 | 0 |
| 2021-04-20 | $4.00 | $4.00 | 0 |
| 2021-04-19 | $4.00 | $4.00 | 100 |
| 2021-04-16 | $4.02 | $4.02 | 0 |
| 2021-04-15 | $4.02 | $4.02 | 0 |
| 2021-04-14 | $4.02 | $4.02 | 0 |
| 2021-04-13 | $4.02 | $4.02 | 0 |
| 2021-04-12 | $4.02 | $4.02 | 0 |
| 2021-04-09 | $4.02 | $4.02 | 0 |
| 2021-04-08 | $4.02 | $4.02 | 0 |
| 2021-04-07 | $4.02 | $4.02 | 0 |
| 2021-04-06 | $4.02 | $4.02 | 0 |
| 2021-04-05 | $4.02 | $4.02 | 0 |
| 2021-04-01 | $4.02 | $4.02 | 0 |
| 2021-03-31 | $4.02 | $4.02 | 0 |
| 2021-03-30 | $4.02 | $4.02 | 511 |
| 2021-03-29 | $6.40 | $6.40 | 0 |
| 2021-03-26 | $6.40 | $6.40 | 0 |
| 2021-03-25 | $6.40 | $6.40 | 0 |
| 2021-03-24 | $6.40 | $6.40 | 0 |
| 2021-03-23 | $6.40 | $6.40 | 0 |
| 2021-03-22 | $6.40 | $6.40 | 0 |
| 2021-03-19 | $6.40 | $6.40 | 0 |
| 2021-03-18 | $6.40 | $6.40 | 0 |
| 2021-03-17 | $6.40 | $6.40 | 0 |
| 2021-03-16 | $6.40 | $6.40 | 0 |
| 2021-03-15 | $6.40 | $6.40 | 0 |
| 2021-03-12 | $6.40 | $6.40 | 0 |
| 2021-03-11 | $6.40 | $6.40 | 795 |
| 2021-03-10 | $4.05 | $4.05 | 0 |
| 2021-03-09 | $4.05 | $4.05 | 0 |
| 2021-03-08 | $4.05 | $4.05 | 0 |
| 2021-03-05 | $4.05 | $4.05 | 0 |
| 2021-03-04 | $4.05 | $4.05 | 314 |
| 2021-03-03 | $4.00 | $4.00 | 370 |
| 2021-03-02 | $3.00 | $3.00 | 300 |
| 2021-03-01 | $3.00 | $3.00 | 0 |
| 2021-02-26 | $3.00 | $3.00 | 0 |
| 2021-02-25 | $3.00 | $3.00 | 590 |
| 2021-02-24 | $5.80 | $5.80 | 0 |
| 2021-02-23 | $5.80 | $5.80 | 0 |
| 2021-02-22 | $5.80 | $5.80 | 0 |
| 2021-02-19 | $5.80 | $5.80 | 0 |
| 2021-02-18 | $5.80 | $5.80 | 1,367 |
| 2021-02-17 | $7.00 | $7.00 | 0 |
| 2021-02-16 | $7.00 | $7.00 | 2,316 |
| 2021-02-12 | $8.50 | $8.50 | 1,341 |
| 2021-02-11 | $3.75 | $3.75 | 3,024 |
| 2021-02-10 | $3.20 | $3.20 | 0 |
| 2021-02-09 | $3.20 | $3.20 | 161 |
| 2021-02-08 | $3.01 | $3.01 | 1,080 |
| 2021-02-05 | $3.01 | $3.01 | 107 |
| 2021-02-04 | $3.00 | $3.00 | 548 |
| 2021-02-03 | $2.30 | $2.30 | 0 |
| 2021-02-02 | $2.30 | $2.30 | 0 |
| 2021-02-01 | $2.30 | $2.30 | 104 |
| 2021-01-29 | $2.75 | $2.75 | 0 |
| 2021-01-28 | $2.75 | $2.75 | 100 |
| 2021-01-27 | $2.75 | $2.75 | 759 |
| 2021-01-26 | $3.50 | $3.50 | 0 |
| 2021-01-25 | $3.50 | $3.50 | 0 |
| 2021-01-22 | $3.50 | $3.50 | 0 |
| 2021-01-21 | $3.50 | $3.50 | 2,300 |
| 2021-01-20 | $2.30 | $2.30 | 0 |
| 2021-01-19 | $2.30 | $2.30 | 0 |
| 2021-01-15 | $2.30 | $2.30 | 0 |
| 2021-01-14 | $2.30 | $2.30 | 0 |
| 2021-01-13 | $2.30 | $2.30 | 0 |
| 2021-01-12 | $2.30 | $2.30 | 0 |
| 2021-01-11 | $2.30 | $2.30 | 0 |
| 2021-01-08 | $2.30 | $2.30 | 0 |
| 2021-01-07 | $2.30 | $2.30 | 0 |
| 2021-01-06 | $2.30 | $2.30 | 0 |
| 2021-01-05 | $2.30 | $2.30 | 0 |
| 2021-01-04 | $2.30 | $2.30 | 0 |