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
- 2004-09-16 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 | $2.20 | $4.20 | 0 |
| 2021-12-30 | $2.20 | $4.20 | 800 |
| 2021-12-29 | $2.20 | $4.20 | 1,600 |
| 2021-12-28 | $2.39 | $4.56 | 100 |
| 2021-12-27 | $2.20 | $4.20 | 500 |
| 2021-12-23 | $2.16 | $4.13 | 400 |
| 2021-12-22 | $2.16 | $4.13 | 0 |
| 2021-12-21 | $2.16 | $4.13 | 0 |
| 2021-12-20 | $2.16 | $4.13 | 2,500 |
| 2021-12-17 | $2.21 | $4.22 | 0 |
| 2021-12-16 | $2.39 | $4.56 | 0 |
| 2021-12-15 | $2.39 | $4.56 | 100 |
| 2021-12-14 | $2.33 | $4.45 | 400 |
| 2021-12-13 | $2.26 | $4.32 | 0 |
| 2021-12-10 | $2.26 | $4.32 | 0 |
| 2021-12-09 | $2.26 | $4.32 | 0 |
| 2021-12-08 | $2.26 | $4.32 | 200 |
| 2021-12-07 | $2.12 | $4.05 | 2,300 |
| 2021-12-06 | $2.25 | $4.30 | 0 |
| 2021-12-03 | $2.25 | $4.30 | 100 |
| 2021-12-02 | $2.21 | $4.22 | 700 |
| 2021-12-01 | $2.22 | $4.24 | 0 |
| 2021-11-30 | $2.22 | $4.24 | 600 |
| 2021-11-29 | $2.10 | $4.01 | 7,800 |
| 2021-11-26 | $2.39 | $4.56 | 0 |
| 2021-11-24 | $2.39 | $4.56 | 5,600 |
| 2021-11-23 | $2.35 | $4.49 | 600 |
| 2021-11-22 | $2.37 | $4.53 | 2,600 |
| 2021-11-19 | $2.38 | $4.55 | 12,100 |
| 2021-11-18 | $2.38 | $4.55 | 1,000 |
| 2021-11-17 | $2.35 | $4.49 | 3,000 |
| 2021-11-16 | $2.34 | $4.47 | 1,500 |
| 2021-11-15 | $2.30 | $4.39 | 5,200 |
| 2021-11-12 | $2.30 | $4.39 | 1,300 |
| 2021-11-11 | $2.30 | $4.39 | 8,900 |
| 2021-11-10 | $2.15 | $4.11 | 4,700 |
| 2021-11-09 | $2.25 | $4.30 | 200 |
| 2021-11-08 | $2.25 | $4.30 | 0 |
| 2021-11-05 | $2.25 | $4.30 | 500 |
| 2021-11-04 | $2.30 | $4.39 | 2,000 |
| 2021-11-03 | $2.29 | $4.37 | 1,200 |
| 2021-11-02 | $2.30 | $4.39 | 2,000 |
| 2021-11-01 | $2.29 | $4.37 | 4,500 |
| 2021-10-29 | $2.25 | $4.30 | 2,600 |
| 2021-10-28 | $2.25 | $4.30 | 1,500 |
| 2021-10-27 | $2.10 | $4.01 | 1,000 |
| 2021-10-26 | $2.19 | $4.18 | 4,000 |
| 2021-10-25 | $2.20 | $4.20 | 100 |
| 2021-10-22 | $2.19 | $4.18 | 1,600 |
| 2021-10-21 | $2.09 | $3.99 | 500 |
| 2021-10-20 | $2.07 | $3.95 | 0 |
| 2021-10-19 | $2.07 | $3.95 | 200 |
| 2021-10-18 | $2.02 | $3.86 | 1,200 |
| 2021-10-15 | $2.01 | $3.84 | 3,200 |
| 2021-10-14 | $2.07 | $3.95 | 700 |
| 2021-10-13 | $2.09 | $3.99 | 100 |
| 2021-10-12 | $2.05 | $3.91 | 7,100 |
| 2021-10-11 | $2.02 | $3.86 | 1,500 |
| 2021-10-08 | $2.00 | $3.82 | 500 |
| 2021-10-07 | $2.00 | $3.82 | 6,300 |
| 2021-10-06 | $2.00 | $3.82 | 43,500 |
| 2021-10-05 | $1.97 | $3.76 | 1,800 |
| 2021-10-04 | $2.00 | $3.82 | 0 |
| 2021-10-01 | $2.00 | $3.82 | 17,200 |
| 2021-09-30 | $1.96 | $3.74 | 8,500 |
| 2021-09-29 | $1.85 | $3.53 | 10,000 |
| 2021-09-28 | $1.77 | $3.38 | 2,800 |
| 2021-09-27 | $1.90 | $3.63 | 900 |
| 2021-09-24 | $1.94 | $3.70 | 0 |
| 2021-09-23 | $1.94 | $3.70 | 2,000 |
| 2021-09-22 | $1.85 | $3.53 | 700 |
| 2021-09-21 | $1.85 | $3.53 | 0 |
| 2021-09-20 | $1.85 | $3.53 | 0 |
| 2021-09-17 | $1.85 | $3.53 | 2,600 |
| 2021-09-16 | $1.80 | $3.44 | 0 |
| 2021-09-15 | $1.80 | $3.44 | 3,100 |
| 2021-09-14 | $1.97 | $3.76 | 1,600 |
| 2021-09-13 | $1.90 | $3.63 | 0 |
| 2021-09-10 | $1.90 | $3.63 | 3,600 |
| 2021-09-09 | $1.87 | $3.57 | 2,800 |
| 2021-09-08 | $1.85 | $3.53 | 0 |
| 2021-09-07 | $1.85 | $3.53 | 1,000 |
| 2021-09-03 | $1.96 | $3.74 | 100 |
| 2021-09-02 | $1.96 | $3.74 | 1,100 |
| 2021-09-01 | $1.96 | $3.74 | 0 |
| 2021-08-31 | $1.96 | $3.74 | 1,200 |
| 2021-08-30 | $1.93 | $3.69 | 1,100 |
| 2021-08-27 | $1.93 | $3.69 | 1,500 |
| 2021-08-26 | $1.94 | $3.70 | 4,400 |
| 2021-08-25 | $1.95 | $3.72 | 7,900 |
| 2021-08-24 | $1.84 | $3.51 | 0 |
| 2021-08-23 | $1.84 | $3.51 | 0 |
| 2021-08-20 | $1.84 | $3.51 | 0 |
| 2021-08-19 | $1.84 | $3.51 | 13,300 |
| 2021-08-18 | $1.74 | $3.32 | 3,300 |
| 2021-08-17 | $1.74 | $3.32 | 200 |
| 2021-08-16 | $1.75 | $3.34 | 1,100 |
| 2021-08-13 | $1.80 | $3.44 | 2,200 |
| 2021-08-12 | $1.86 | $3.55 | 800 |
| 2021-08-11 | $1.86 | $3.55 | 0 |
| 2021-08-10 | $1.86 | $3.55 | 400 |
| 2021-08-09 | $1.82 | $3.48 | 1,900 |
| 2021-08-06 | $1.82 | $3.48 | 2,600 |
| 2021-08-05 | $1.75 | $3.34 | 3,600 |
| 2021-08-04 | $1.75 | $3.34 | 1,000 |
| 2021-08-03 | $1.82 | $3.48 | 200 |
| 2021-08-02 | $1.84 | $3.51 | 1,600 |
| 2021-07-30 | $1.83 | $3.49 | 900 |
| 2021-07-29 | $1.88 | $3.59 | 5,900 |
| 2021-07-28 | $1.85 | $3.53 | 1,600 |
| 2021-07-27 | $1.83 | $3.49 | 2,100 |
| 2021-07-26 | $1.82 | $3.48 | 5,300 |
| 2021-07-23 | $1.77 | $3.38 | 12,100 |
| 2021-07-22 | $1.77 | $3.38 | 800 |
| 2021-07-21 | $1.78 | $3.40 | 100 |
| 2021-07-20 | $1.78 | $3.40 | 5,700 |
| 2021-07-19 | $1.79 | $3.42 | 0 |
| 2021-07-16 | $1.79 | $3.42 | 3,900 |
| 2021-07-15 | $1.79 | $3.42 | 3,400 |
| 2021-07-14 | $1.77 | $3.38 | 5,900 |
| 2021-07-13 | $1.65 | $3.15 | 11,000 |
| 2021-07-12 | $1.77 | $3.38 | 6,600 |
| 2021-07-09 | $1.69 | $3.23 | 100 |
| 2021-07-08 | $1.70 | $3.25 | 3,300 |
| 2021-07-07 | $1.70 | $3.25 | 38,000 |
| 2021-07-06 | $1.46 | $2.79 | 900 |
| 2021-07-02 | $1.65 | $3.15 | 6,100 |
| 2021-07-01 | $1.85 | $3.53 | 10,400 |
| 2021-06-30 | $1.74 | $3.32 | 17,900 |
| 2021-06-29 | $1.74 | $3.32 | 17,100 |
| 2021-06-28 | $1.72 | $3.28 | 3,300 |
| 2021-06-25 | $1.74 | $3.32 | 18,500 |
| 2021-06-24 | $1.72 | $3.28 | 18,000 |
| 2021-06-23 | $1.69 | $3.23 | 8,600 |
| 2021-06-22 | $1.72 | $3.28 | 11,700 |
| 2021-06-21 | $1.70 | $3.25 | 57,200 |
| 2021-06-18 | $1.73 | $3.30 | 9,800 |
| 2021-06-17 | $1.70 | $3.25 | 8,300 |
| 2021-06-16 | $1.71 | $3.27 | 34,200 |
| 2021-06-15 | $1.72 | $3.28 | 11,100 |
| 2021-06-14 | $1.75 | $3.34 | 15,700 |
| 2021-06-11 | $1.75 | $3.34 | 20,700 |
| 2021-06-10 | $1.75 | $3.34 | 18,900 |
| 2021-06-09 | $1.77 | $3.38 | 23,500 |
| 2021-06-08 | $1.75 | $3.34 | 35,600 |
| 2021-06-07 | $1.77 | $3.38 | 43,000 |
| 2021-06-04 | $1.80 | $3.44 | 21,900 |
| 2021-06-03 | $1.74 | $3.32 | 115,000 |
| 2021-06-02 | $1.75 | $3.34 | 70,300 |
| 2021-06-01 | $1.72 | $3.28 | 76,800 |
| 2021-05-28 | $1.65 | $3.15 | 28,200 |
| 2021-05-27 | $1.37 | $2.62 | 300 |
| 2021-05-26 | $1.38 | $2.64 | 300 |
| 2021-05-25 | $1.38 | $2.64 | 1,200 |
| 2021-05-24 | $1.40 | $2.67 | 500 |
| 2021-05-21 | $1.40 | $2.67 | 0 |
| 2021-05-20 | $1.40 | $2.67 | 1,300 |
| 2021-05-19 | $1.30 | $2.48 | 0 |
| 2021-05-18 | $1.30 | $2.48 | 4,300 |
| 2021-05-17 | $1.50 | $2.86 | 700 |
| 2021-05-14 | $1.36 | $2.60 | 23,700 |
| 2021-05-13 | $1.31 | $2.50 | 0 |
| 2021-05-12 | $1.31 | $2.50 | 600 |
| 2021-05-11 | $1.30 | $2.48 | 2,600 |
| 2021-05-10 | $1.20 | $2.29 | 600 |
| 2021-05-07 | $1.30 | $2.48 | 4,300 |
| 2021-05-06 | $1.21 | $2.31 | 28,700 |
| 2021-05-05 | $1.16 | $2.22 | 34,600 |
| 2021-05-04 | $1.26 | $2.41 | 0 |
| 2021-05-03 | $1.26 | $2.41 | 700 |
| 2021-04-30 | $1.32 | $2.52 | 0 |
| 2021-04-29 | $1.32 | $2.52 | 600 |
| 2021-04-28 | $1.30 | $2.48 | 0 |
| 2021-04-27 | $1.30 | $2.48 | 900 |
| 2021-04-26 | $1.25 | $2.39 | 0 |
| 2021-04-23 | $1.25 | $2.39 | 0 |
| 2021-04-22 | $1.25 | $2.39 | 100 |
| 2021-04-21 | $1.26 | $2.41 | 15,400 |
| 2021-04-20 | $1.30 | $2.48 | 0 |
| 2021-04-19 | $1.30 | $2.48 | 0 |
| 2021-04-16 | $1.30 | $2.48 | 500 |
| 2021-04-15 | $1.31 | $2.50 | 2,100 |
| 2021-04-14 | $1.33 | $2.54 | 700 |
| 2021-04-13 | $1.27 | $2.43 | 0 |
| 2021-04-12 | $1.27 | $2.43 | 200 |
| 2021-04-09 | $1.35 | $2.58 | 700 |
| 2021-04-08 | $1.26 | $2.41 | 0 |
| 2021-04-07 | $1.26 | $2.41 | 10,900 |
| 2021-04-06 | $1.44 | $2.75 | 1,400 |
| 2021-04-05 | $1.45 | $2.77 | 0 |
| 2021-04-01 | $1.45 | $2.77 | 0 |
| 2021-03-31 | $1.45 | $2.77 | 1,100 |
| 2021-03-30 | $1.39 | $2.65 | 18,800 |
| 2021-03-29 | $1.49 | $2.85 | 900 |
| 2021-03-26 | $1.50 | $2.86 | 1,000 |
| 2021-03-25 | $1.50 | $2.86 | 200 |
| 2021-03-24 | $1.50 | $2.86 | 1,500 |
| 2021-03-23 | $1.50 | $2.86 | 2,100 |
| 2021-03-22 | $1.43 | $2.73 | 1,400 |
| 2021-03-19 | $1.40 | $2.67 | 0 |
| 2021-03-18 | $1.40 | $2.67 | 1,700 |
| 2021-03-17 | $1.40 | $2.67 | 5,000 |
| 2021-03-16 | $1.40 | $2.67 | 9,400 |
| 2021-03-15 | $1.35 | $2.58 | 2,600 |
| 2021-03-12 | $1.39 | $2.65 | 3,400 |
| 2021-03-11 | $1.37 | $2.62 | 2,100 |
| 2021-03-10 | $1.31 | $2.50 | 14,400 |
| 2021-03-09 | $1.16 | $2.22 | 4,900 |
| 2021-03-08 | $1.15 | $2.20 | 1,000 |
| 2021-03-05 | $1.16 | $2.22 | 500 |
| 2021-03-04 | $1.14 | $2.18 | 0 |
| 2021-03-03 | $1.14 | $2.18 | 20,600 |
| 2021-03-02 | $1.18 | $2.25 | 3,700 |
| 2021-03-01 | $1.19 | $2.27 | 8,200 |
| 2021-02-26 | $1.17 | $2.23 | 3,100 |
| 2021-02-25 | $1.16 | $2.22 | 2,100 |
| 2021-02-24 | $1.18 | $2.25 | 6,800 |
| 2021-02-23 | $1.16 | $2.22 | 5,000 |
| 2021-02-22 | $1.16 | $2.22 | 5,000 |
| 2021-02-19 | $1.08 | $2.06 | 13,100 |
| 2021-02-18 | $1.13 | $2.16 | 400 |
| 2021-02-17 | $1.17 | $2.23 | 2,500 |
| 2021-02-16 | $1.14 | $2.18 | 5,900 |
| 2021-02-12 | $1.15 | $2.20 | 300 |
| 2021-02-11 | $1.16 | $2.22 | 200 |
| 2021-02-10 | $1.18 | $2.25 | 10,000 |
| 2021-02-09 | $1.14 | $2.18 | 6,700 |
| 2021-02-08 | $1.10 | $2.10 | 6,500 |
| 2021-02-05 | $1.05 | $2.01 | 8,200 |
| 2021-02-04 | $1.03 | $1.97 | 100 |
| 2021-02-03 | $1.00 | $1.91 | 1,800 |
| 2021-02-02 | $1.15 | $2.20 | 4,700 |
| 2021-02-01 | $1.02 | $1.95 | 2,100 |
| 2021-01-29 | $1.10 | $2.10 | 14,100 |
| 2021-01-28 | $1.16 | $2.22 | 1,600 |
| 2021-01-27 | $1.12 | $2.14 | 4,400 |
| 2021-01-26 | $1.15 | $2.20 | 7,600 |
| 2021-01-25 | $1.05 | $2.01 | 400 |
| 2021-01-22 | $1.15 | $2.20 | 100 |
| 2021-01-21 | $1.09 | $2.08 | 11,700 |
| 2021-01-20 | $1.10 | $2.10 | 2,300 |
| 2021-01-19 | $1.05 | $2.01 | 1,000 |
| 2021-01-15 | $1.08 | $2.06 | 0 |
| 2021-01-14 | $1.08 | $2.06 | 0 |
| 2021-01-13 | $1.08 | $2.06 | 200 |
| 2021-01-12 | $1.04 | $1.99 | 1,400 |
| 2021-01-11 | $1.00 | $1.91 | 1,900 |
| 2021-01-08 | $1.05 | $2.01 | 0 |
| 2021-01-07 | $1.05 | $2.01 | 16,000 |
| 2021-01-06 | $1.11 | $2.12 | 8,200 |
| 2021-01-05 | $1.02 | $1.95 | 700 |
| 2021-01-04 | $1.10 | $2.10 | 0 |