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
- 2014-07-09 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 | $1.50 | $1.50 | 2,877 |
| 2021-12-30 | $1.50 | $1.50 | 14,952 |
| 2021-12-29 | $1.43 | $1.42 | 11,416 |
| 2021-12-28 | $1.49 | $1.49 | 7,295 |
| 2021-12-27 | $1.51 | $1.51 | 10,744 |
| 2021-12-23 | $1.59 | $1.59 | 19,696 |
| 2021-12-22 | $1.58 | $1.58 | 17,001 |
| 2021-12-21 | $1.74 | $1.74 | 11,587 |
| 2021-12-20 | $1.95 | $1.95 | 13,693 |
| 2021-12-17 | $2.32 | $2.32 | 16,215 |
| 2021-12-16 | $2.58 | $2.58 | 75,767 |
| 2021-12-15 | $3.18 | $3.18 | 150,883 |
| 2021-12-14 | $2.70 | $2.70 | 141 |
| 2021-12-13 | $2.38 | $2.38 | 36 |
| 2021-12-10 | $2.72 | $2.72 | 682 |
| 2021-12-09 | $2.34 | $2.34 | 573 |
| 2021-12-08 | $2.70 | $2.70 | 0 |
| 2021-12-07 | $2.70 | $2.70 | 511 |
| 2021-12-06 | $2.84 | $2.84 | 0 |
| 2021-12-03 | $2.84 | $2.84 | 40 |
| 2021-12-02 | $2.82 | $2.82 | 611 |
| 2021-12-01 | $2.92 | $2.92 | 0 |
| 2021-11-30 | $2.92 | $2.92 | 191 |
| 2021-11-29 | $2.70 | $2.70 | 67 |
| 2021-11-26 | $3.00 | $3.00 | 33 |
| 2021-11-24 | $2.73 | $2.73 | 2 |
| 2021-11-23 | $2.70 | $2.70 | 352 |
| 2021-11-22 | $2.97 | $2.97 | 106 |
| 2021-11-19 | $2.78 | $2.78 | 140 |
| 2021-11-18 | $3.00 | $3.00 | 958 |
| 2021-11-17 | $3.00 | $3.00 | 30 |
| 2021-11-16 | $3.00 | $3.00 | 1,122 |
| 2021-11-15 | $2.89 | $2.89 | 7,013 |
| 2021-11-12 | $2.61 | $2.61 | 1,526 |
| 2021-11-11 | $2.79 | $2.79 | 1,423 |
| 2021-11-10 | $3.10 | $3.10 | 4,657 |
| 2021-11-09 | $3.45 | $3.45 | 1,520 |
| 2021-11-08 | $3.45 | $3.45 | 0 |
| 2021-11-05 | $3.45 | $3.45 | 332 |
| 2021-11-04 | $3.45 | $3.45 | 1,048 |
| 2021-11-03 | $3.23 | $3.23 | 1,060 |
| 2021-11-02 | $3.90 | $3.90 | 153 |
| 2021-11-01 | $3.66 | $3.66 | 3 |
| 2021-10-29 | $3.60 | $3.60 | 2,274 |
| 2021-10-28 | $3.68 | $3.68 | 1,098 |
| 2021-10-27 | $4.26 | $4.26 | 389 |
| 2021-10-26 | $4.17 | $4.17 | 16 |
| 2021-10-25 | $4.17 | $4.17 | 169 |
| 2021-10-22 | $4.10 | $4.10 | 708 |
| 2021-10-21 | $4.13 | $4.13 | 0 |
| 2021-10-20 | $4.13 | $4.13 | 2,362 |
| 2021-10-19 | $3.84 | $3.84 | 1,304 |
| 2021-10-18 | $4.17 | $4.17 | 2,913 |
| 2021-10-15 | $4.17 | $4.17 | 1,553 |
| 2021-10-14 | $4.28 | $4.28 | 54 |
| 2021-10-13 | $4.32 | $4.32 | 0 |
| 2021-10-12 | $4.32 | $4.32 | 340 |
| 2021-10-11 | $4.22 | $4.22 | 2,610 |
| 2021-10-08 | $4.52 | $4.52 | 7,342 |
| 2021-10-07 | $4.45 | $4.45 | 621 |
| 2021-10-06 | $4.53 | $4.53 | 335 |
| 2021-10-05 | $5.09 | $5.09 | 5,213 |
| 2021-10-04 | $3.90 | $3.90 | 856 |
| 2021-10-01 | $4.50 | $4.50 | 5,416 |
| 2021-09-30 | $4.13 | $4.13 | 2,780 |
| 2021-09-29 | $4.13 | $4.13 | 1,524 |
| 2021-09-28 | $4.28 | $4.28 | 543 |
| 2021-09-27 | $4.35 | $4.35 | 67 |
| 2021-09-24 | $4.07 | $4.07 | 67 |
| 2021-09-23 | $4.20 | $4.20 | 434 |
| 2021-09-22 | $4.20 | $4.20 | 3,389 |
| 2021-09-21 | $4.35 | $4.35 | 23 |
| 2021-09-20 | $4.35 | $4.35 | 931 |
| 2021-09-17 | $4.34 | $4.34 | 4,526 |
| 2021-09-16 | $4.41 | $4.41 | 300 |
| 2021-09-15 | $4.49 | $4.49 | 1,852 |
| 2021-09-14 | $4.65 | $4.65 | 933 |
| 2021-09-13 | $4.43 | $4.43 | 3,945 |
| 2021-09-10 | $4.65 | $4.65 | 13 |
| 2021-09-09 | $4.65 | $4.65 | 0 |
| 2021-09-08 | $4.65 | $4.65 | 17 |
| 2021-09-07 | $4.78 | $4.78 | 0 |
| 2021-09-03 | $4.78 | $4.78 | 2 |
| 2021-09-02 | $4.88 | $4.88 | 2,695 |
| 2021-09-01 | $4.58 | $4.58 | 3,864 |
| 2021-08-31 | $4.95 | $4.95 | 126 |
| 2021-08-30 | $4.43 | $4.43 | 1,674 |
| 2021-08-27 | $4.73 | $4.73 | 1,272 |
| 2021-08-26 | $4.80 | $4.80 | 3,345 |
| 2021-08-25 | $4.50 | $4.50 | 1,428 |
| 2021-08-24 | $4.16 | $4.16 | 9 |
| 2021-08-23 | $4.86 | $4.86 | 0 |
| 2021-08-20 | $4.86 | $4.86 | 85 |
| 2021-08-19 | $4.20 | $4.20 | 443 |
| 2021-08-18 | $4.85 | $4.85 | 77 |
| 2021-08-17 | $5.18 | $5.18 | 0 |
| 2021-08-16 | $5.18 | $5.18 | 20 |
| 2021-08-13 | $4.28 | $4.28 | 50 |
| 2021-08-12 | $5.21 | $5.21 | 1,685 |
| 2021-08-11 | $5.40 | $5.40 | 87 |
| 2021-08-10 | $5.18 | $5.18 | 0 |
| 2021-08-09 | $5.18 | $5.18 | 1,122 |
| 2021-08-06 | $6.68 | $6.68 | 702 |
| 2021-08-05 | $5.03 | $5.03 | 614 |
| 2021-08-04 | $5.55 | $5.55 | 170 |
| 2021-08-03 | $4.80 | $4.80 | 95 |
| 2021-08-02 | $5.70 | $5.70 | 23 |
| 2021-07-30 | $5.70 | $5.70 | 17 |
| 2021-07-29 | $5.67 | $5.67 | 105 |
| 2021-07-28 | $5.69 | $5.69 | 108 |
| 2021-07-27 | $5.70 | $5.70 | 915 |
| 2021-07-26 | $5.84 | $5.84 | 0 |
| 2021-07-23 | $5.84 | $5.84 | 71 |
| 2021-07-22 | $5.84 | $5.84 | 215 |
| 2021-07-21 | $5.67 | $5.67 | 14 |
| 2021-07-20 | $5.84 | $5.84 | 30 |
| 2021-07-19 | $4.95 | $4.95 | 671 |
| 2021-07-16 | $5.96 | $5.96 | 42 |
| 2021-07-15 | $5.46 | $5.46 | 37 |
| 2021-07-14 | $4.95 | $4.95 | 299 |
| 2021-07-13 | $6.29 | $6.29 | 128 |
| 2021-07-12 | $6.00 | $6.00 | 110 |
| 2021-07-09 | $5.66 | $5.66 | 2,424 |
| 2021-07-08 | $4.89 | $4.89 | 2,786 |
| 2021-07-07 | $4.50 | $4.50 | 184 |
| 2021-07-06 | $5.09 | $5.09 | 120 |
| 2021-07-02 | $4.86 | $4.86 | 100 |
| 2021-07-01 | $5.01 | $5.01 | 316 |
| 2021-06-30 | $5.39 | $5.39 | 333 |
| 2021-06-29 | $4.32 | $4.32 | 468 |
| 2021-06-28 | $5.07 | $5.07 | 507 |
| 2021-06-25 | $4.04 | $4.04 | 440 |
| 2021-06-24 | $4.83 | $4.83 | 242 |
| 2021-06-23 | $4.49 | $4.49 | 265 |
| 2021-06-22 | $4.26 | $4.26 | 33 |
| 2021-06-21 | $4.27 | $4.27 | 312 |
| 2021-06-18 | $4.20 | $4.20 | 68 |
| 2021-06-17 | $3.92 | $3.92 | 601 |
| 2021-06-16 | $4.50 | $4.50 | 1,460 |
| 2021-06-15 | $4.50 | $4.50 | 80 |
| 2021-06-14 | $4.24 | $4.24 | 13 |
| 2021-06-11 | $4.05 | $4.05 | 286 |
| 2021-06-10 | $3.98 | $3.98 | 1,342 |
| 2021-06-09 | $3.98 | $3.98 | 1,045 |
| 2021-06-08 | $4.50 | $4.50 | 14,041 |
| 2021-06-07 | $3.90 | $3.90 | 317 |
| 2021-06-04 | $4.20 | $4.20 | 211 |
| 2021-06-03 | $3.90 | $3.90 | 44 |
| 2021-06-02 | $3.50 | $3.50 | 144 |
| 2021-06-01 | $4.34 | $4.34 | 66 |
| 2021-05-28 | $4.38 | $4.38 | 3,988 |
| 2021-05-27 | $4.30 | $4.30 | 44 |
| 2021-05-26 | $4.05 | $4.05 | 272 |
| 2021-05-25 | $4.43 | $4.43 | 27 |
| 2021-05-24 | $5.01 | $5.01 | 502 |
| 2021-05-21 | $4.27 | $4.27 | 19 |
| 2021-05-20 | $4.20 | $4.20 | 1,366 |
| 2021-05-19 | $3.12 | $3.12 | 713 |
| 2021-05-18 | $3.15 | $3.15 | 207 |
| 2021-05-17 | $3.66 | $3.66 | 8 |
| 2021-05-14 | $3.30 | $3.30 | 1,797 |
| 2021-05-13 | $3.67 | $3.67 | 897 |
| 2021-05-12 | $3.60 | $3.60 | 723 |
| 2021-05-11 | $3.98 | $3.98 | 206 |
| 2021-05-10 | $3.98 | $3.98 | 394 |
| 2021-05-07 | $4.49 | $4.49 | 468 |
| 2021-05-06 | $3.92 | $3.92 | 296 |
| 2021-05-05 | $4.35 | $4.35 | 296 |
| 2021-05-04 | $4.23 | $4.23 | 833 |
| 2021-05-03 | $4.04 | $4.04 | 540 |
| 2021-04-30 | $4.20 | $4.20 | 550 |
| 2021-04-29 | $4.05 | $4.05 | 660 |
| 2021-04-28 | $4.19 | $4.19 | 3 |
| 2021-04-27 | $4.13 | $4.13 | 1,045 |
| 2021-04-26 | $5.06 | $5.06 | 953 |
| 2021-04-23 | $4.50 | $4.50 | 233 |
| 2021-04-22 | $4.43 | $4.43 | 552 |
| 2021-04-21 | $4.01 | $4.01 | 0 |
| 2021-04-20 | $4.01 | $4.01 | 0 |
| 2021-04-19 | $4.01 | $4.01 | 675 |
| 2021-04-16 | $4.17 | $4.17 | 994 |
| 2021-04-15 | $3.95 | $3.95 | 897 |
| 2021-04-14 | $4.34 | $4.34 | 719 |
| 2021-04-13 | $4.40 | $4.40 | 156 |
| 2021-04-12 | $4.34 | $4.34 | 173 |
| 2021-04-09 | $4.22 | $4.22 | 1,066 |
| 2021-04-08 | $4.65 | $4.65 | 236 |
| 2021-04-07 | $4.20 | $4.20 | 1,780 |
| 2021-04-06 | $4.50 | $4.50 | 525 |
| 2021-04-05 | $5.03 | $5.03 | 377 |
| 2021-04-01 | $4.50 | $4.50 | 1,025 |
| 2021-03-31 | $4.65 | $4.65 | 1,808 |
| 2021-03-30 | $7.20 | $7.20 | 530 |
| 2021-03-29 | $6.45 | $6.45 | 491 |
| 2021-03-26 | $6.02 | $6.02 | 7,960 |
| 2021-03-25 | $4.72 | $4.72 | 553 |
| 2021-03-24 | $4.38 | $4.38 | 100 |
| 2021-03-23 | $4.37 | $4.37 | 1,767 |
| 2021-03-22 | $4.07 | $4.07 | 559 |
| 2021-03-19 | $3.90 | $3.90 | 87 |
| 2021-03-18 | $3.75 | $3.75 | 1,245 |
| 2021-03-17 | $4.50 | $4.50 | 1,304 |
| 2021-03-16 | $4.35 | $4.35 | 1,247 |
| 2021-03-15 | $3.74 | $3.74 | 26 |
| 2021-03-12 | $3.75 | $3.75 | 859 |
| 2021-03-11 | $3.56 | $3.56 | 450 |
| 2021-03-10 | $3.60 | $3.60 | 2,557 |
| 2021-03-09 | $3.60 | $3.60 | 1,715 |
| 2021-03-08 | $3.89 | $3.89 | 4,982 |
| 2021-03-05 | $3.68 | $3.68 | 3,499 |
| 2021-03-04 | $5.07 | $5.07 | 28,436 |
| 2021-03-03 | $3.05 | $3.05 | 12,232 |
| 2021-03-02 | $5.97 | $5.97 | 5,113 |
| 2021-03-01 | $7.04 | $7.04 | 8,115 |
| 2021-02-26 | $4.95 | $4.95 | 3,551 |
| 2021-02-25 | $5.99 | $5.99 | 5,098 |
| 2021-02-24 | $6.00 | $6.00 | 4,160 |
| 2021-02-23 | $6.00 | $6.00 | 977 |
| 2021-02-22 | $6.75 | $6.75 | 1,965 |
| 2021-02-19 | $7.79 | $7.79 | 6,389 |
| 2021-02-18 | $10.49 | $10.49 | 940 |
| 2021-02-17 | $10.49 | $10.49 | 1,715 |
| 2021-02-16 | $10.46 | $10.46 | 2,806 |
| 2021-02-12 | $8.25 | $8.25 | 1,176 |
| 2021-02-11 | $8.06 | $8.06 | 5,301 |
| 2021-02-10 | $4.87 | $4.87 | 769 |
| 2021-02-09 | $4.16 | $4.16 | 668 |
| 2021-02-08 | $4.16 | $4.16 | 1,623 |
| 2021-02-05 | $3.78 | $3.78 | 3,233 |
| 2021-02-04 | $3.76 | $3.76 | 420 |
| 2021-02-03 | $3.98 | $3.98 | 7,947 |
| 2021-02-02 | $4.35 | $4.35 | 18,487 |
| 2021-02-01 | $4.35 | $4.35 | 15,620 |
| 2021-01-29 | $5.25 | $5.25 | 7,601 |
| 2021-01-28 | $5.39 | $5.39 | 5,859 |
| 2021-01-27 | $6.00 | $6.00 | 9,173 |
| 2021-01-26 | $6.60 | $6.60 | 5,659 |
| 2021-01-25 | $6.15 | $6.15 | 4,300 |
| 2021-01-22 | $6.30 | $6.30 | 5,425 |
| 2021-01-21 | $8.25 | $8.25 | 12,730 |
| 2021-01-20 | $6.00 | $6.00 | 18,022 |
| 2021-01-19 | $3.94 | $3.94 | 16,440 |
| 2021-01-15 | $3.60 | $3.60 | 4,760 |
| 2021-01-14 | $2.84 | $2.84 | 369 |
| 2021-01-13 | $2.70 | $2.70 | 0 |
| 2021-01-12 | $2.70 | $2.70 | 1,000 |
| 2021-01-11 | $2.78 | $2.78 | 644 |
| 2021-01-08 | $2.93 | $2.93 | 1,609 |
| 2021-01-07 | $3.00 | $3.00 | 88 |
| 2021-01-06 | $3.00 | $3.00 | 240 |
| 2021-01-05 | $3.53 | $3.53 | 280 |
| 2021-01-04 | $2.84 | $2.84 | 1 |