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
- 2008-06-24 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 | $3.33 | $4.75 | 900 |
| 2021-12-30 | $3.31 | $4.73 | 0 |
| 2021-12-29 | $3.31 | $4.73 | 1,014,600 |
| 2021-12-28 | $3.30 | $4.71 | 0 |
| 2021-12-27 | $3.30 | $4.71 | 0 |
| 2021-12-23 | $3.30 | $4.71 | 2,900 |
| 2021-12-22 | $3.11 | $4.44 | 312,900 |
| 2021-12-21 | $3.07 | $4.38 | 2,200 |
| 2021-12-20 | $2.99 | $4.27 | 1,562,400 |
| 2021-12-17 | $3.10 | $4.43 | 420,300 |
| 2021-12-16 | $3.07 | $4.38 | 150,500 |
| 2021-12-15 | $3.01 | $4.30 | 102,100 |
| 2021-12-14 | $2.98 | $4.25 | 314,200 |
| 2021-12-13 | $2.93 | $4.18 | 900 |
| 2021-12-10 | $3.02 | $4.31 | 2,001,900 |
| 2021-12-09 | $3.04 | $4.34 | 7,720,900 |
| 2021-12-08 | $3.09 | $4.41 | 6,550,000 |
| 2021-12-07 | $3.12 | $4.45 | 0 |
| 2021-12-06 | $3.12 | $4.45 | 0 |
| 2021-12-03 | $3.12 | $4.45 | 44,900 |
| 2021-12-02 | $3.10 | $4.43 | 100 |
| 2021-12-01 | $3.19 | $4.55 | 766,200 |
| 2021-11-30 | $3.10 | $4.43 | 1,300 |
| 2021-11-29 | $3.15 | $4.50 | 500,600 |
| 2021-11-26 | $3.14 | $4.48 | 500 |
| 2021-11-24 | $3.43 | $4.90 | 0 |
| 2021-11-23 | $3.43 | $4.90 | 100 |
| 2021-11-22 | $3.43 | $4.90 | 701,300 |
| 2021-11-19 | $3.44 | $4.91 | 300,400 |
| 2021-11-18 | $3.50 | $5.00 | 5,300 |
| 2021-11-17 | $3.64 | $5.20 | 0 |
| 2021-11-16 | $3.64 | $5.20 | 2,800 |
| 2021-11-15 | $3.60 | $5.14 | 1,400 |
| 2021-11-12 | $3.75 | $5.35 | 0 |
| 2021-11-11 | $3.75 | $5.35 | 0 |
| 2021-11-10 | $3.75 | $5.35 | 20,200 |
| 2021-11-09 | $3.70 | $5.28 | 7,800 |
| 2021-11-08 | $3.70 | $5.28 | 0 |
| 2021-11-05 | $3.70 | $5.28 | 250,500 |
| 2021-11-04 | $3.77 | $5.38 | 400 |
| 2021-11-03 | $3.77 | $5.38 | 0 |
| 2021-11-02 | $3.77 | $5.38 | 200 |
| 2021-11-01 | $3.89 | $5.55 | 805,700 |
| 2021-10-29 | $3.86 | $5.51 | 0 |
| 2021-10-28 | $3.86 | $5.43 | 200 |
| 2021-10-27 | $3.79 | $5.33 | 900 |
| 2021-10-26 | $3.83 | $5.39 | 18,800 |
| 2021-10-25 | $3.84 | $5.40 | 4,500 |
| 2021-10-22 | $3.85 | $5.42 | 200 |
| 2021-10-21 | $3.85 | $5.42 | 700 |
| 2021-10-20 | $3.91 | $5.50 | 400 |
| 2021-10-19 | $4.04 | $5.68 | 17,600 |
| 2021-10-18 | $3.86 | $5.43 | 12,600 |
| 2021-10-15 | $3.83 | $5.39 | 0 |
| 2021-10-14 | $3.83 | $5.39 | 500 |
| 2021-10-13 | $3.87 | $5.44 | 100 |
| 2021-10-12 | $3.87 | $5.44 | 1,000,600 |
| 2021-10-11 | $4.07 | $5.72 | 3,900 |
| 2021-10-08 | $3.87 | $5.44 | 150,000 |
| 2021-10-07 | $3.75 | $5.27 | 160,000 |
| 2021-10-06 | $3.75 | $5.27 | 0 |
| 2021-10-05 | $3.75 | $5.27 | 600 |
| 2021-10-04 | $3.65 | $5.13 | 1,002,300 |
| 2021-10-01 | $3.62 | $5.09 | 45,600 |
| 2021-09-30 | $3.64 | $5.12 | 2,107,200 |
| 2021-09-29 | $3.64 | $5.12 | 2,400 |
| 2021-09-28 | $3.58 | $5.04 | 1,200 |
| 2021-09-27 | $3.69 | $5.19 | 600 |
| 2021-09-24 | $3.50 | $4.92 | 1,100 |
| 2021-09-23 | $3.59 | $5.05 | 22,000 |
| 2021-09-22 | $3.46 | $4.87 | 2,300 |
| 2021-09-21 | $3.35 | $4.71 | 6,000 |
| 2021-09-20 | $3.58 | $5.04 | 0 |
| 2021-09-17 | $3.58 | $5.04 | 1,800 |
| 2021-09-16 | $3.64 | $5.12 | 0 |
| 2021-09-15 | $3.64 | $5.12 | 0 |
| 2021-09-14 | $3.64 | $5.12 | 102,000 |
| 2021-09-13 | $3.65 | $5.13 | 2,000 |
| 2021-09-10 | $3.60 | $5.06 | 1,600 |
| 2021-09-09 | $3.62 | $5.09 | 2,800 |
| 2021-09-08 | $3.64 | $5.12 | 100 |
| 2021-09-07 | $3.76 | $5.29 | 11,800 |
| 2021-09-03 | $3.79 | $5.33 | 200 |
| 2021-09-02 | $3.79 | $5.33 | 2,600 |
| 2021-09-01 | $3.78 | $5.32 | 800,200 |
| 2021-08-31 | $3.68 | $5.18 | 751,700 |
| 2021-08-30 | $3.53 | $4.97 | 24,100 |
| 2021-08-27 | $3.55 | $4.99 | 10,000 |
| 2021-08-26 | $3.70 | $5.20 | 75,200 |
| 2021-08-25 | $3.63 | $5.11 | 0 |
| 2021-08-24 | $3.63 | $5.11 | 100 |
| 2021-08-23 | $3.42 | $4.81 | 0 |
| 2021-08-20 | $3.42 | $4.81 | 11,400 |
| 2021-08-19 | $3.66 | $5.15 | 0 |
| 2021-08-18 | $3.66 | $5.15 | 400 |
| 2021-08-17 | $3.76 | $5.29 | 500,000 |
| 2021-08-16 | $3.76 | $5.29 | 100 |
| 2021-08-13 | $3.77 | $5.30 | 500 |
| 2021-08-12 | $3.83 | $5.39 | 8,200 |
| 2021-08-11 | $3.63 | $5.11 | 6,000 |
| 2021-08-10 | $3.76 | $5.29 | 200 |
| 2021-08-09 | $3.65 | $5.13 | 300 |
| 2021-08-06 | $3.69 | $5.19 | 11,400 |
| 2021-08-05 | $3.61 | $5.08 | 700 |
| 2021-08-04 | $3.55 | $4.99 | 300 |
| 2021-08-03 | $3.54 | $4.98 | 23,100 |
| 2021-08-02 | $3.59 | $5.05 | 15,600 |
| 2021-07-30 | $3.70 | $5.20 | 2,600 |
| 2021-07-29 | $3.54 | $4.98 | 0 |
| 2021-07-28 | $3.54 | $4.98 | 3,600 |
| 2021-07-27 | $3.70 | $5.20 | 7,800 |
| 2021-07-26 | $3.91 | $5.50 | 3,500 |
| 2021-07-23 | $3.68 | $5.18 | 800,300 |
| 2021-07-22 | $3.59 | $5.05 | 200 |
| 2021-07-21 | $3.65 | $5.13 | 1,200 |
| 2021-07-20 | $3.45 | $4.85 | 67,100 |
| 2021-07-19 | $3.61 | $5.08 | 100 |
| 2021-07-16 | $3.61 | $5.08 | 281,000 |
| 2021-07-15 | $3.65 | $5.13 | 4,000 |
| 2021-07-14 | $3.65 | $5.13 | 11,300 |
| 2021-07-13 | $3.64 | $5.12 | 800 |
| 2021-07-12 | $3.70 | $5.20 | 9,300 |
| 2021-07-09 | $3.64 | $5.12 | 80,900 |
| 2021-07-08 | $3.78 | $5.32 | 500 |
| 2021-07-07 | $3.65 | $5.13 | 3,100 |
| 2021-07-06 | $3.66 | $5.15 | 2,500 |
| 2021-07-02 | $3.77 | $5.30 | 12,500 |
| 2021-07-01 | $3.83 | $5.39 | 2,500 |
| 2021-06-30 | $3.85 | $5.42 | 600 |
| 2021-06-29 | $3.96 | $5.57 | 300 |
| 2021-06-28 | $3.93 | $5.53 | 800 |
| 2021-06-25 | $4.00 | $5.63 | 36,200 |
| 2021-06-24 | $4.14 | $5.82 | 238,100 |
| 2021-06-23 | $3.80 | $5.34 | 681,900 |
| 2021-06-22 | $3.92 | $5.51 | 1,400 |
| 2021-06-21 | $3.92 | $5.51 | 400,200 |
| 2021-06-18 | $3.98 | $5.60 | 500 |
| 2021-06-17 | $4.00 | $5.63 | 4,100 |
| 2021-06-16 | $4.01 | $5.64 | 299,600 |
| 2021-06-15 | $4.09 | $5.75 | 14,000 |
| 2021-06-14 | $4.15 | $5.84 | 7,700 |
| 2021-06-11 | $4.17 | $5.87 | 217,800 |
| 2021-06-10 | $4.28 | $6.02 | 109,500 |
| 2021-06-09 | $4.19 | $5.89 | 545,700 |
| 2021-06-08 | $3.90 | $5.49 | 257,300 |
| 2021-06-07 | $3.96 | $5.57 | 11,200 |
| 2021-06-04 | $4.22 | $5.94 | 700 |
| 2021-06-03 | $4.26 | $5.99 | 0 |
| 2021-06-02 | $4.26 | $5.99 | 3,100 |
| 2021-06-01 | $4.24 | $5.96 | 0 |
| 2021-05-28 | $4.24 | $5.96 | 5,700 |
| 2021-05-27 | $4.24 | $5.96 | 200 |
| 2021-05-26 | $4.04 | $5.68 | 300 |
| 2021-05-25 | $3.82 | $5.37 | 0 |
| 2021-05-24 | $3.82 | $5.37 | 200 |
| 2021-05-21 | $4.22 | $5.94 | 0 |
| 2021-05-20 | $4.22 | $5.94 | 200 |
| 2021-05-19 | $4.00 | $5.63 | 66,300 |
| 2021-05-18 | $4.15 | $5.84 | 7,200 |
| 2021-05-17 | $4.03 | $5.67 | 400 |
| 2021-05-14 | $4.06 | $5.71 | 400 |
| 2021-05-13 | $3.94 | $5.54 | 79,600 |
| 2021-05-12 | $4.07 | $5.72 | 400 |
| 2021-05-11 | $3.95 | $5.56 | 200 |
| 2021-05-10 | $4.01 | $5.64 | 87,600 |
| 2021-05-07 | $3.82 | $5.37 | 500 |
| 2021-05-06 | $3.91 | $5.50 | 900 |
| 2021-05-05 | $3.91 | $5.50 | 600 |
| 2021-05-04 | $3.85 | $5.42 | 400 |
| 2021-05-03 | $3.82 | $5.37 | 17,500 |
| 2021-04-30 | $3.91 | $5.50 | 100 |
| 2021-04-29 | $3.80 | $5.30 | 51,200 |
| 2021-04-28 | $3.77 | $5.26 | 1,400,100 |
| 2021-04-27 | $3.64 | $5.08 | 1,306,000 |
| 2021-04-26 | $3.49 | $4.87 | 800 |
| 2021-04-23 | $3.44 | $4.80 | 400 |
| 2021-04-22 | $3.37 | $4.70 | 18,200 |
| 2021-04-21 | $3.38 | $4.71 | 400 |
| 2021-04-20 | $3.43 | $4.78 | 509,100 |
| 2021-04-19 | $3.58 | $4.99 | 1,500 |
| 2021-04-16 | $3.35 | $4.67 | 2,300 |
| 2021-04-15 | $3.40 | $4.74 | 200 |
| 2021-04-14 | $3.38 | $4.71 | 1,500 |
| 2021-04-13 | $3.45 | $4.81 | 200 |
| 2021-04-12 | $3.45 | $4.81 | 1,600 |
| 2021-04-09 | $3.47 | $4.84 | 100 |
| 2021-04-08 | $3.46 | $4.82 | 300 |
| 2021-04-07 | $3.51 | $4.89 | 3,800 |
| 2021-04-06 | $3.50 | $4.88 | 4,300 |
| 2021-04-05 | $3.33 | $4.64 | 300 |
| 2021-04-01 | $3.44 | $4.80 | 100 |
| 2021-03-31 | $3.44 | $4.80 | 24,000 |
| 2021-03-30 | $3.44 | $4.80 | 100,000 |
| 2021-03-29 | $3.40 | $4.74 | 0 |
| 2021-03-26 | $3.40 | $4.74 | 500 |
| 2021-03-25 | $3.38 | $4.71 | 100 |
| 2021-03-24 | $3.23 | $4.50 | 5,500 |
| 2021-03-23 | $3.39 | $4.73 | 900 |
| 2021-03-22 | $3.56 | $4.96 | 0 |
| 2021-03-19 | $3.56 | $4.96 | 0 |
| 2021-03-18 | $3.56 | $4.96 | 200 |
| 2021-03-17 | $3.48 | $4.85 | 200 |
| 2021-03-16 | $3.45 | $4.81 | 1,100 |
| 2021-03-15 | $3.50 | $4.88 | 70,200 |
| 2021-03-12 | $3.55 | $4.95 | 50,400 |
| 2021-03-11 | $3.54 | $4.94 | 100,200 |
| 2021-03-10 | $3.54 | $4.94 | 250,100 |
| 2021-03-09 | $3.63 | $5.06 | 237,100 |
| 2021-03-08 | $3.76 | $5.24 | 450,700 |
| 2021-03-05 | $3.59 | $5.01 | 40,300 |
| 2021-03-04 | $3.62 | $5.05 | 300,200 |
| 2021-03-03 | $3.56 | $4.96 | 640,500 |
| 2021-03-02 | $3.57 | $4.98 | 0 |
| 2021-03-01 | $3.57 | $4.98 | 100 |
| 2021-02-26 | $3.44 | $4.80 | 0 |
| 2021-02-25 | $3.44 | $4.80 | 0 |
| 2021-02-24 | $3.44 | $4.80 | 17,300 |
| 2021-02-23 | $3.57 | $4.98 | 95,000 |
| 2021-02-22 | $3.60 | $5.02 | 300 |
| 2021-02-19 | $3.52 | $4.91 | 204,500 |
| 2021-02-18 | $3.44 | $4.80 | 14,800 |
| 2021-02-17 | $3.43 | $4.78 | 0 |
| 2021-02-16 | $3.43 | $4.78 | 25,000 |
| 2021-02-12 | $3.43 | $4.78 | 36,900 |
| 2021-02-11 | $3.42 | $4.77 | 29,700 |
| 2021-02-10 | $3.44 | $4.80 | 700 |
| 2021-02-09 | $3.30 | $4.60 | 0 |
| 2021-02-08 | $3.30 | $4.60 | 31,600 |
| 2021-02-05 | $3.33 | $4.64 | 1,400 |
| 2021-02-04 | $3.34 | $4.66 | 14,100 |
| 2021-02-03 | $3.09 | $4.31 | 298,500 |
| 2021-02-02 | $2.97 | $4.14 | 9,300 |
| 2021-02-01 | $2.77 | $3.86 | 3,200 |
| 2021-01-29 | $3.10 | $4.32 | 135,800 |
| 2021-01-28 | $3.01 | $4.20 | 1,100 |
| 2021-01-27 | $3.14 | $4.38 | 0 |
| 2021-01-26 | $3.14 | $4.38 | 0 |
| 2021-01-25 | $3.14 | $4.38 | 0 |
| 2021-01-22 | $3.14 | $4.38 | 800 |
| 2021-01-21 | $3.24 | $4.52 | 500,000 |
| 2021-01-20 | $3.24 | $4.52 | 4,600 |
| 2021-01-19 | $3.30 | $4.60 | 250,700 |
| 2021-01-15 | $3.32 | $4.63 | 400,000 |
| 2021-01-14 | $3.31 | $4.62 | 3,100 |
| 2021-01-13 | $3.47 | $4.84 | 1,700 |
| 2021-01-12 | $3.47 | $4.84 | 409,500 |
| 2021-01-11 | $3.15 | $4.39 | 100 |
| 2021-01-08 | $3.15 | $4.39 | 126,000 |
| 2021-01-07 | $3.15 | $4.39 | 0 |
| 2021-01-06 | $3.15 | $4.39 | 0 |
| 2021-01-05 | $3.15 | $4.39 | 300 |
| 2021-01-04 | $3.00 | $4.18 | 0 |