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
- 2012-01-17 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 | $4.32 | $5.37 | 0 |
| 2021-12-30 | $4.32 | $5.37 | 900 |
| 2021-12-29 | $3.96 | $4.92 | 0 |
| 2021-12-28 | $3.96 | $4.92 | 0 |
| 2021-12-27 | $3.96 | $4.92 | 0 |
| 2021-12-23 | $3.96 | $4.92 | 0 |
| 2021-12-22 | $3.96 | $4.92 | 0 |
| 2021-12-21 | $3.96 | $4.92 | 200 |
| 2021-12-20 | $4.05 | $5.03 | 100 |
| 2021-12-17 | $4.00 | $4.97 | 0 |
| 2021-12-16 | $4.00 | $4.97 | 0 |
| 2021-12-15 | $4.00 | $4.97 | 7,700 |
| 2021-12-14 | $3.88 | $4.82 | 0 |
| 2021-12-13 | $3.88 | $4.82 | 0 |
| 2021-12-10 | $3.88 | $4.82 | 0 |
| 2021-12-09 | $3.88 | $4.82 | 0 |
| 2021-12-08 | $3.88 | $4.82 | 0 |
| 2021-12-07 | $3.88 | $4.82 | 0 |
| 2021-12-06 | $3.88 | $4.82 | 0 |
| 2021-12-03 | $3.88 | $4.82 | 100 |
| 2021-12-02 | $4.20 | $5.22 | 0 |
| 2021-12-01 | $4.20 | $5.22 | 0 |
| 2021-11-30 | $4.20 | $5.22 | 0 |
| 2021-11-29 | $4.20 | $5.22 | 0 |
| 2021-11-26 | $4.20 | $5.22 | 0 |
| 2021-11-24 | $4.20 | $5.22 | 0 |
| 2021-11-23 | $4.20 | $5.22 | 0 |
| 2021-11-22 | $4.20 | $5.22 | 200 |
| 2021-11-19 | $4.05 | $5.03 | 300 |
| 2021-11-18 | $4.17 | $5.18 | 0 |
| 2021-11-17 | $4.17 | $5.18 | 500 |
| 2021-11-16 | $4.25 | $5.28 | 500 |
| 2021-11-15 | $4.28 | $5.32 | 0 |
| 2021-11-12 | $4.28 | $5.32 | 0 |
| 2021-11-11 | $4.28 | $5.32 | 0 |
| 2021-11-10 | $4.28 | $5.32 | 0 |
| 2021-11-09 | $4.28 | $5.32 | 0 |
| 2021-11-08 | $4.28 | $5.32 | 0 |
| 2021-11-05 | $4.28 | $5.32 | 0 |
| 2021-11-04 | $4.28 | $5.32 | 0 |
| 2021-11-03 | $4.28 | $5.32 | 1,600 |
| 2021-11-02 | $4.59 | $5.71 | 0 |
| 2021-11-01 | $4.59 | $5.71 | 0 |
| 2021-10-29 | $4.59 | $5.71 | 0 |
| 2021-10-28 | $4.59 | $5.71 | 400 |
| 2021-10-27 | $4.51 | $5.61 | 0 |
| 2021-10-26 | $4.51 | $5.61 | 1,200 |
| 2021-10-25 | $4.58 | $5.69 | 200 |
| 2021-10-22 | $4.51 | $5.61 | 500 |
| 2021-10-21 | $4.53 | $5.63 | 312,700 |
| 2021-10-20 | $4.61 | $5.73 | 0 |
| 2021-10-19 | $4.61 | $5.73 | 0 |
| 2021-10-18 | $4.61 | $5.73 | 100 |
| 2021-10-15 | $4.71 | $5.85 | 2,000 |
| 2021-10-14 | $4.74 | $5.89 | 4,900 |
| 2021-10-13 | $4.81 | $5.98 | 1,200 |
| 2021-10-12 | $4.81 | $5.98 | 500 |
| 2021-10-11 | $4.78 | $5.94 | 100 |
| 2021-10-08 | $4.78 | $5.94 | 100 |
| 2021-10-07 | $4.75 | $5.90 | 0 |
| 2021-10-06 | $4.75 | $5.90 | 0 |
| 2021-10-05 | $4.75 | $5.90 | 0 |
| 2021-10-04 | $4.75 | $5.90 | 0 |
| 2021-10-01 | $4.75 | $5.90 | 2,100 |
| 2021-09-30 | $4.97 | $6.18 | 0 |
| 2021-09-29 | $4.97 | $6.18 | 300 |
| 2021-09-28 | $5.04 | $6.26 | 0 |
| 2021-09-27 | $5.04 | $6.26 | 146,700 |
| 2021-09-24 | $5.05 | $6.28 | 0 |
| 2021-09-23 | $5.05 | $6.28 | 0 |
| 2021-09-22 | $5.05 | $6.28 | 100 |
| 2021-09-21 | $4.95 | $6.15 | 5,200 |
| 2021-09-20 | $4.75 | $5.90 | 100,000 |
| 2021-09-17 | $4.87 | $6.05 | 0 |
| 2021-09-16 | $4.87 | $6.05 | 0 |
| 2021-09-15 | $4.87 | $6.05 | 400 |
| 2021-09-14 | $5.00 | $6.22 | 5,400 |
| 2021-09-13 | $4.59 | $5.71 | 0 |
| 2021-09-10 | $4.59 | $5.71 | 3,800 |
| 2021-09-09 | $4.72 | $5.87 | 0 |
| 2021-09-08 | $4.72 | $5.87 | 0 |
| 2021-09-07 | $4.72 | $5.87 | 0 |
| 2021-09-03 | $4.72 | $5.87 | 100 |
| 2021-09-02 | $5.04 | $6.26 | 0 |
| 2021-09-01 | $5.04 | $6.26 | 100 |
| 2021-08-31 | $5.04 | $6.26 | 0 |
| 2021-08-30 | $5.04 | $6.26 | 0 |
| 2021-08-27 | $5.04 | $6.26 | 1,100 |
| 2021-08-26 | $5.19 | $6.45 | 325,100 |
| 2021-08-25 | $5.00 | $6.22 | 0 |
| 2021-08-24 | $5.00 | $6.22 | 1,000 |
| 2021-08-23 | $4.60 | $5.72 | 0 |
| 2021-08-20 | $4.60 | $5.72 | 0 |
| 2021-08-19 | $4.60 | $5.72 | 18,000 |
| 2021-08-18 | $4.35 | $5.41 | 0 |
| 2021-08-17 | $4.35 | $5.41 | 0 |
| 2021-08-16 | $4.35 | $5.41 | 0 |
| 2021-08-13 | $4.35 | $5.41 | 2,600 |
| 2021-08-12 | $4.20 | $5.22 | 4,500 |
| 2021-08-11 | $3.86 | $4.80 | 0 |
| 2021-08-10 | $3.86 | $4.80 | 0 |
| 2021-08-09 | $3.86 | $4.80 | 0 |
| 2021-08-06 | $3.86 | $4.80 | 0 |
| 2021-08-05 | $3.86 | $4.80 | 0 |
| 2021-08-04 | $3.86 | $4.80 | 1,000 |
| 2021-08-03 | $3.65 | $4.54 | 0 |
| 2021-08-02 | $3.65 | $4.54 | 900 |
| 2021-07-30 | $3.65 | $4.54 | 500 |
| 2021-07-29 | $4.20 | $5.22 | 1,500 |
| 2021-07-28 | $3.92 | $4.87 | 0 |
| 2021-07-27 | $3.92 | $4.87 | 0 |
| 2021-07-26 | $3.92 | $4.87 | 2,300 |
| 2021-07-23 | $3.90 | $4.85 | 5,000 |
| 2021-07-22 | $3.82 | $4.75 | 0 |
| 2021-07-21 | $3.82 | $4.75 | 0 |
| 2021-07-20 | $3.82 | $4.75 | 100 |
| 2021-07-19 | $3.82 | $4.75 | 500 |
| 2021-07-16 | $4.17 | $5.18 | 0 |
| 2021-07-15 | $4.17 | $5.18 | 0 |
| 2021-07-14 | $4.17 | $5.18 | 0 |
| 2021-07-13 | $4.17 | $5.18 | 0 |
| 2021-07-12 | $4.17 | $5.18 | 0 |
| 2021-07-09 | $4.17 | $5.18 | 2,300 |
| 2021-07-08 | $4.15 | $5.16 | 0 |
| 2021-07-07 | $4.15 | $5.16 | 0 |
| 2021-07-06 | $4.15 | $5.16 | 1,900 |
| 2021-07-02 | $4.14 | $5.15 | 0 |
| 2021-07-01 | $4.14 | $5.15 | 600 |
| 2021-06-30 | $4.09 | $5.08 | 100 |
| 2021-06-29 | $4.00 | $4.97 | 1,700 |
| 2021-06-28 | $4.00 | $4.97 | 0 |
| 2021-06-25 | $4.00 | $4.97 | 0 |
| 2021-06-24 | $4.00 | $4.97 | 0 |
| 2021-06-23 | $4.00 | $4.97 | 0 |
| 2021-06-22 | $4.00 | $4.97 | 0 |
| 2021-06-21 | $4.00 | $4.97 | 400 |
| 2021-06-18 | $4.20 | $5.22 | 0 |
| 2021-06-17 | $4.20 | $5.22 | 0 |
| 2021-06-16 | $4.20 | $5.22 | 0 |
| 2021-06-15 | $4.20 | $5.22 | 0 |
| 2021-06-14 | $4.20 | $5.22 | 0 |
| 2021-06-11 | $4.20 | $5.22 | 0 |
| 2021-06-10 | $4.20 | $5.22 | 0 |
| 2021-06-09 | $4.20 | $5.22 | 0 |
| 2021-06-08 | $4.20 | $5.22 | 1,900 |
| 2021-06-07 | $4.02 | $5.00 | 0 |
| 2021-06-04 | $4.02 | $5.00 | 0 |
| 2021-06-03 | $4.02 | $5.00 | 0 |
| 2021-06-02 | $4.02 | $5.00 | 0 |
| 2021-06-01 | $4.02 | $5.00 | 1,000 |
| 2021-05-28 | $4.32 | $5.37 | 28,700 |
| 2021-05-27 | $4.18 | $5.20 | 0 |
| 2021-05-26 | $4.18 | $5.20 | 200 |
| 2021-05-25 | $3.94 | $4.90 | 0 |
| 2021-05-24 | $3.94 | $4.90 | 0 |
| 2021-05-21 | $3.94 | $4.90 | 0 |
| 2021-05-20 | $3.94 | $4.90 | 5,600 |
| 2021-05-19 | $4.16 | $5.17 | 0 |
| 2021-05-18 | $4.16 | $5.17 | 200 |
| 2021-05-17 | $3.89 | $4.84 | 0 |
| 2021-05-14 | $3.89 | $4.84 | 3,000 |
| 2021-05-13 | $4.19 | $5.21 | 0 |
| 2021-05-12 | $4.19 | $5.21 | 0 |
| 2021-05-11 | $4.19 | $5.21 | 0 |
| 2021-05-10 | $4.19 | $5.21 | 6,100 |
| 2021-05-07 | $4.19 | $5.21 | 0 |
| 2021-05-06 | $4.19 | $5.21 | 0 |
| 2021-05-05 | $4.19 | $5.21 | 0 |
| 2021-05-04 | $4.19 | $5.21 | 0 |
| 2021-05-03 | $4.19 | $5.21 | 0 |
| 2021-04-30 | $4.19 | $5.21 | 0 |
| 2021-04-29 | $4.19 | $5.21 | 400 |
| 2021-04-28 | $4.33 | $5.38 | 600 |
| 2021-04-27 | $4.08 | $5.07 | 0 |
| 2021-04-26 | $4.08 | $5.07 | 2,300 |
| 2021-04-23 | $4.08 | $5.07 | 15,000 |
| 2021-04-22 | $4.08 | $5.07 | 200 |
| 2021-04-21 | $4.27 | $5.31 | 900 |
| 2021-04-20 | $4.29 | $5.33 | 0 |
| 2021-04-19 | $4.29 | $5.33 | 0 |
| 2021-04-16 | $4.29 | $5.33 | 300 |
| 2021-04-15 | $4.29 | $5.33 | 0 |
| 2021-04-14 | $4.29 | $5.33 | 2,200 |
| 2021-04-13 | $4.63 | $5.76 | 13,600 |
| 2021-04-12 | $3.14 | $3.90 | 73,700 |
| 2021-04-09 | $3.14 | $3.90 | 200 |
| 2021-04-08 | $3.16 | $3.93 | 0 |
| 2021-04-07 | $3.16 | $3.93 | 0 |
| 2021-04-06 | $3.16 | $3.93 | 0 |
| 2021-04-05 | $3.16 | $3.93 | 0 |
| 2021-04-01 | $3.16 | $3.93 | 0 |
| 2021-03-31 | $3.16 | $3.93 | 0 |
| 2021-03-30 | $3.16 | $3.93 | 0 |
| 2021-03-29 | $3.16 | $3.93 | 0 |
| 2021-03-26 | $3.16 | $3.93 | 0 |
| 2021-03-25 | $3.16 | $3.93 | 0 |
| 2021-03-24 | $3.16 | $3.93 | 200 |
| 2021-03-23 | $3.23 | $4.02 | 500 |
| 2021-03-22 | $3.43 | $4.26 | 0 |
| 2021-03-19 | $3.43 | $4.26 | 900 |
| 2021-03-18 | $3.60 | $4.47 | 0 |
| 2021-03-17 | $3.60 | $4.47 | 0 |
| 2021-03-16 | $3.60 | $4.47 | 0 |
| 2021-03-15 | $3.60 | $4.47 | 0 |
| 2021-03-12 | $3.60 | $4.47 | 0 |
| 2021-03-11 | $3.60 | $4.47 | 2,800 |
| 2021-03-10 | $3.42 | $4.25 | 84,800 |
| 2021-03-09 | $3.63 | $4.51 | 0 |
| 2021-03-08 | $3.63 | $4.51 | 0 |
| 2021-03-05 | $3.63 | $4.51 | 0 |
| 2021-03-04 | $3.63 | $4.51 | 0 |
| 2021-03-03 | $3.63 | $4.51 | 700 |
| 2021-03-02 | $3.77 | $4.69 | 0 |
| 2021-03-01 | $3.77 | $4.69 | 0 |
| 2021-02-26 | $3.77 | $4.69 | 0 |
| 2021-02-25 | $3.77 | $4.69 | 1,100 |
| 2021-02-24 | $3.69 | $4.59 | 500 |
| 2021-02-23 | $3.74 | $4.65 | 4,200 |
| 2021-02-22 | $3.45 | $4.29 | 6,000 |
| 2021-02-19 | $3.17 | $3.94 | 0 |
| 2021-02-18 | $3.17 | $3.94 | 300 |
| 2021-02-17 | $3.22 | $4.00 | 1,000 |
| 2021-02-16 | $3.31 | $4.11 | 500 |
| 2021-02-12 | $3.30 | $4.10 | 0 |
| 2021-02-11 | $3.30 | $4.10 | 0 |
| 2021-02-10 | $3.30 | $4.10 | 0 |
| 2021-02-09 | $3.30 | $4.10 | 0 |
| 2021-02-08 | $3.30 | $4.10 | 1,300 |
| 2021-02-05 | $3.31 | $4.11 | 300 |
| 2021-02-04 | $3.30 | $4.10 | 0 |
| 2021-02-03 | $3.30 | $4.10 | 31,900 |
| 2021-02-02 | $3.30 | $4.10 | 3,600 |
| 2021-02-01 | $3.20 | $3.98 | 19,300 |
| 2021-01-29 | $3.20 | $3.98 | 9,100 |
| 2021-01-28 | $3.16 | $3.93 | 1,000 |
| 2021-01-27 | $2.91 | $3.62 | 27,600 |
| 2021-01-26 | $3.04 | $3.78 | 2,500 |
| 2021-01-25 | $2.93 | $3.64 | 0 |
| 2021-01-22 | $2.93 | $3.64 | 79,000 |
| 2021-01-21 | $2.90 | $3.60 | 123,800 |
| 2021-01-20 | $2.82 | $3.51 | 9,900 |
| 2021-01-19 | $2.85 | $3.54 | 9,100 |
| 2021-01-15 | $3.05 | $3.79 | 20,700 |
| 2021-01-14 | $3.59 | $4.46 | 700 |
| 2021-01-13 | $3.59 | $4.46 | 200 |
| 2021-01-12 | $3.61 | $4.49 | 0 |
| 2021-01-11 | $3.61 | $4.49 | 5,000 |
| 2021-01-08 | $3.81 | $4.74 | 2,200 |
| 2021-01-07 | $3.88 | $4.82 | 1,500 |
| 2021-01-06 | $3.84 | $4.77 | 9,700 |
| 2021-01-05 | $3.59 | $4.46 | 0 |
| 2021-01-04 | $3.59 | $4.46 | 4,900 |