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
- 2010-04-26 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 | $2.92 | $3.65 | 91,000 |
| 2021-12-30 | $2.92 | $3.65 | 3,200 |
| 2021-12-29 | $2.94 | $3.68 | 3,900 |
| 2021-12-28 | $2.88 | $3.60 | 4,000 |
| 2021-12-27 | $2.87 | $3.59 | 23,700 |
| 2021-12-23 | $2.87 | $3.59 | 30,600 |
| 2021-12-22 | $2.84 | $3.55 | 18,300 |
| 2021-12-21 | $2.82 | $3.53 | 2,700 |
| 2021-12-20 | $2.73 | $3.41 | 8,300 |
| 2021-12-17 | $2.81 | $3.51 | 56,900 |
| 2021-12-16 | $2.75 | $3.44 | 18,500 |
| 2021-12-15 | $2.77 | $3.46 | 0 |
| 2021-12-14 | $2.77 | $3.46 | 20,600 |
| 2021-12-13 | $2.82 | $3.53 | 1,500 |
| 2021-12-10 | $2.83 | $3.54 | 0 |
| 2021-12-09 | $2.83 | $3.54 | 3,700 |
| 2021-12-08 | $2.86 | $3.58 | 42,600 |
| 2021-12-07 | $2.70 | $3.38 | 25,000 |
| 2021-12-06 | $2.70 | $3.38 | 44,000 |
| 2021-12-03 | $2.68 | $3.35 | 11,400 |
| 2021-12-02 | $2.77 | $3.46 | 66,900 |
| 2021-12-01 | $2.82 | $3.53 | 16,400 |
| 2021-11-30 | $2.96 | $3.70 | 0 |
| 2021-11-29 | $2.96 | $3.70 | 6,200 |
| 2021-11-26 | $2.94 | $3.68 | 5,800 |
| 2021-11-24 | $2.98 | $3.73 | 22,100 |
| 2021-11-23 | $2.88 | $3.60 | 3,800 |
| 2021-11-22 | $2.99 | $3.74 | 20,000 |
| 2021-11-19 | $3.14 | $3.93 | 11,900 |
| 2021-11-18 | $3.17 | $3.96 | 10,900 |
| 2021-11-17 | $3.06 | $3.83 | 57,400 |
| 2021-11-16 | $3.07 | $3.84 | 13,600 |
| 2021-11-15 | $3.10 | $3.88 | 25,200 |
| 2021-11-12 | $3.08 | $3.85 | 15,100 |
| 2021-11-11 | $3.09 | $3.86 | 25,200 |
| 2021-11-10 | $2.95 | $3.69 | 36,900 |
| 2021-11-09 | $2.87 | $3.59 | 30,300 |
| 2021-11-08 | $2.90 | $3.63 | 82,200 |
| 2021-11-05 | $2.80 | $3.50 | 26,400 |
| 2021-11-04 | $2.60 | $3.25 | 23,700 |
| 2021-11-03 | $2.68 | $3.35 | 57,100 |
| 2021-11-02 | $2.59 | $3.24 | 25,200 |
| 2021-11-01 | $2.76 | $3.45 | 30,100 |
| 2021-10-29 | $2.70 | $3.38 | 17,900 |
| 2021-10-28 | $2.78 | $3.48 | 4,100 |
| 2021-10-27 | $2.83 | $3.54 | 700 |
| 2021-10-26 | $2.84 | $3.55 | 1,100 |
| 2021-10-25 | $2.89 | $3.61 | 132,000 |
| 2021-10-22 | $2.83 | $3.54 | 21,600 |
| 2021-10-21 | $2.88 | $3.60 | 44,200 |
| 2021-10-20 | $2.88 | $3.60 | 1,200 |
| 2021-10-19 | $2.83 | $3.54 | 16,000 |
| 2021-10-18 | $2.83 | $3.54 | 5,500 |
| 2021-10-15 | $2.87 | $3.59 | 3,600 |
| 2021-10-14 | $2.91 | $3.64 | 2,800 |
| 2021-10-13 | $2.83 | $3.54 | 24,100 |
| 2021-10-12 | $2.77 | $3.46 | 8,000 |
| 2021-10-11 | $2.75 | $3.44 | 24,500 |
| 2021-10-08 | $2.77 | $3.46 | 26,600 |
| 2021-10-07 | $2.73 | $3.41 | 0 |
| 2021-10-06 | $2.73 | $3.41 | 31,200 |
| 2021-10-05 | $2.70 | $3.38 | 2,000 |
| 2021-10-04 | $2.57 | $3.21 | 11,600 |
| 2021-10-01 | $2.57 | $3.21 | 1,800 |
| 2021-09-30 | $2.51 | $3.14 | 20,500 |
| 2021-09-29 | $2.52 | $3.15 | 4,600 |
| 2021-09-28 | $2.48 | $3.10 | 23,200 |
| 2021-09-27 | $2.67 | $3.34 | 4,100 |
| 2021-09-24 | $2.67 | $3.34 | 6,000 |
| 2021-09-23 | $2.77 | $3.46 | 2,200 |
| 2021-09-22 | $2.76 | $3.45 | 46,900 |
| 2021-09-21 | $2.75 | $3.44 | 6,600 |
| 2021-09-20 | $2.66 | $3.33 | 6,300 |
| 2021-09-17 | $2.73 | $3.41 | 5,100 |
| 2021-09-16 | $2.78 | $3.48 | 6,400 |
| 2021-09-15 | $2.88 | $3.60 | 3,100 |
| 2021-09-14 | $2.81 | $3.51 | 1,500 |
| 2021-09-13 | $2.92 | $3.65 | 2,800 |
| 2021-09-10 | $2.81 | $3.51 | 10,600 |
| 2021-09-09 | $2.82 | $3.53 | 4,000 |
| 2021-09-08 | $2.93 | $3.66 | 10,000 |
| 2021-09-07 | $2.96 | $3.70 | 1,100 |
| 2021-09-03 | $2.96 | $3.70 | 14,000 |
| 2021-09-02 | $3.00 | $3.75 | 0 |
| 2021-09-01 | $3.00 | $3.75 | 5,200 |
| 2021-08-31 | $2.84 | $3.55 | 5,500 |
| 2021-08-30 | $2.88 | $3.60 | 400 |
| 2021-08-27 | $2.92 | $3.59 | 19,000 |
| 2021-08-26 | $2.88 | $3.54 | 17,000 |
| 2021-08-25 | $2.89 | $3.55 | 5,300 |
| 2021-08-24 | $2.91 | $3.57 | 0 |
| 2021-08-23 | $2.91 | $3.57 | 9,900 |
| 2021-08-20 | $2.85 | $3.50 | 600 |
| 2021-08-19 | $2.85 | $3.50 | 800 |
| 2021-08-18 | $2.86 | $3.51 | 500 |
| 2021-08-17 | $2.82 | $3.46 | 10,300 |
| 2021-08-16 | $2.85 | $3.50 | 2,600 |
| 2021-08-13 | $2.87 | $3.52 | 24,000 |
| 2021-08-12 | $2.88 | $3.54 | 18,400 |
| 2021-08-11 | $2.95 | $3.62 | 20,300 |
| 2021-08-10 | $2.90 | $3.56 | 7,500 |
| 2021-08-09 | $2.91 | $3.57 | 5,500 |
| 2021-08-06 | $2.98 | $3.66 | 22,800 |
| 2021-08-05 | $3.02 | $3.71 | 7,700 |
| 2021-08-04 | $3.06 | $3.76 | 7,300 |
| 2021-08-03 | $3.11 | $3.82 | 0 |
| 2021-08-02 | $3.11 | $3.82 | 3,600 |
| 2021-07-30 | $3.07 | $3.77 | 1,700 |
| 2021-07-29 | $3.17 | $3.89 | 14,700 |
| 2021-07-28 | $3.13 | $3.84 | 11,800 |
| 2021-07-27 | $3.10 | $3.81 | 10,100 |
| 2021-07-26 | $3.12 | $3.83 | 20,900 |
| 2021-07-23 | $3.12 | $3.83 | 33,100 |
| 2021-07-22 | $2.90 | $3.56 | 27,900 |
| 2021-07-21 | $2.99 | $3.67 | 38,600 |
| 2021-07-20 | $3.11 | $3.82 | 7,100 |
| 2021-07-19 | $3.17 | $3.89 | 74,800 |
| 2021-07-16 | $3.55 | $4.36 | 700 |
| 2021-07-15 | $3.60 | $4.42 | 10,200 |
| 2021-07-14 | $3.72 | $4.57 | 5,100 |
| 2021-07-13 | $3.51 | $4.31 | 22,100 |
| 2021-07-12 | $3.49 | $4.29 | 2,100 |
| 2021-07-09 | $3.53 | $4.33 | 7,500 |
| 2021-07-08 | $3.47 | $4.26 | 4,900 |
| 2021-07-07 | $3.46 | $4.25 | 0 |
| 2021-07-06 | $3.46 | $4.25 | 3,300 |
| 2021-07-02 | $3.41 | $4.19 | 4,700 |
| 2021-07-01 | $3.48 | $4.27 | 2,300 |
| 2021-06-30 | $3.40 | $4.18 | 1,100 |
| 2021-06-29 | $3.43 | $4.21 | 5,800 |
| 2021-06-28 | $3.43 | $4.21 | 7,100 |
| 2021-06-25 | $3.60 | $4.42 | 5,200 |
| 2021-06-24 | $3.51 | $4.31 | 32,400 |
| 2021-06-23 | $3.55 | $4.36 | 12,600 |
| 2021-06-22 | $3.54 | $4.35 | 0 |
| 2021-06-21 | $3.54 | $4.35 | 7,000 |
| 2021-06-18 | $3.54 | $4.35 | 6,300 |
| 2021-06-17 | $3.50 | $4.30 | 8,600 |
| 2021-06-16 | $3.83 | $4.70 | 2,500 |
| 2021-06-15 | $3.89 | $4.78 | 300 |
| 2021-06-14 | $3.92 | $4.81 | 14,300 |
| 2021-06-11 | $4.00 | $4.91 | 4,000 |
| 2021-06-10 | $3.87 | $4.75 | 11,500 |
| 2021-06-09 | $3.89 | $4.78 | 300 |
| 2021-06-08 | $3.89 | $4.78 | 5,400 |
| 2021-06-07 | $3.95 | $4.85 | 6,500 |
| 2021-06-04 | $4.00 | $4.91 | 18,600 |
| 2021-06-03 | $4.04 | $4.96 | 600 |
| 2021-06-02 | $4.08 | $5.01 | 2,800 |
| 2021-06-01 | $4.13 | $5.07 | 20,900 |
| 2021-05-28 | $4.15 | $5.10 | 3,900 |
| 2021-05-27 | $4.14 | $5.08 | 5,700 |
| 2021-05-26 | $4.14 | $5.08 | 3,200 |
| 2021-05-25 | $4.12 | $5.06 | 9,200 |
| 2021-05-24 | $4.06 | $4.99 | 4,200 |
| 2021-05-21 | $4.01 | $4.92 | 3,700 |
| 2021-05-20 | $4.08 | $5.01 | 3,000 |
| 2021-05-19 | $4.03 | $4.95 | 6,900 |
| 2021-05-18 | $4.17 | $5.12 | 4,400 |
| 2021-05-17 | $3.97 | $4.88 | 24,600 |
| 2021-05-14 | $3.82 | $4.69 | 12,400 |
| 2021-05-13 | $3.82 | $4.69 | 2,800 |
| 2021-05-12 | $3.85 | $4.73 | 4,300 |
| 2021-05-11 | $3.95 | $4.85 | 5,100 |
| 2021-05-10 | $3.90 | $4.79 | 10,300 |
| 2021-05-07 | $3.75 | $4.60 | 9,200 |
| 2021-05-06 | $3.65 | $4.48 | 8,000 |
| 2021-05-05 | $3.67 | $4.51 | 10,600 |
| 2021-05-04 | $3.65 | $4.48 | 1,300 |
| 2021-05-03 | $3.63 | $4.46 | 24,500 |
| 2021-04-30 | $3.68 | $4.52 | 1,400 |
| 2021-04-29 | $3.67 | $4.51 | 11,900 |
| 2021-04-28 | $3.64 | $4.47 | 3,900 |
| 2021-04-27 | $3.81 | $4.68 | 10,300 |
| 2021-04-26 | $3.69 | $4.53 | 3,800 |
| 2021-04-23 | $3.72 | $4.57 | 12,900 |
| 2021-04-22 | $3.61 | $4.43 | 13,000 |
| 2021-04-21 | $3.61 | $4.43 | 7,000 |
| 2021-04-20 | $3.70 | $4.54 | 5,200 |
| 2021-04-19 | $3.66 | $4.49 | 6,800 |
| 2021-04-16 | $3.60 | $4.42 | 6,000 |
| 2021-04-15 | $3.51 | $4.31 | 36,300 |
| 2021-04-14 | $3.67 | $4.51 | 10,200 |
| 2021-04-13 | $3.52 | $4.32 | 12,400 |
| 2021-04-12 | $3.44 | $4.22 | 14,400 |
| 2021-04-09 | $3.53 | $4.33 | 30,400 |
| 2021-04-08 | $3.43 | $4.21 | 12,400 |
| 2021-04-07 | $3.38 | $4.15 | 12,900 |
| 2021-04-06 | $3.28 | $4.03 | 16,600 |
| 2021-04-05 | $3.19 | $3.92 | 5,800 |
| 2021-04-01 | $3.19 | $3.92 | 37,500 |
| 2021-03-31 | $3.18 | $3.90 | 4,100 |
| 2021-03-30 | $3.19 | $3.92 | 19,600 |
| 2021-03-29 | $3.25 | $3.99 | 25,800 |
| 2021-03-26 | $3.35 | $4.11 | 400 |
| 2021-03-25 | $3.34 | $4.10 | 11,000 |
| 2021-03-24 | $3.33 | $4.09 | 700 |
| 2021-03-23 | $3.31 | $4.06 | 2,500 |
| 2021-03-22 | $3.40 | $4.18 | 19,200 |
| 2021-03-19 | $3.30 | $4.05 | 84,700 |
| 2021-03-18 | $3.17 | $3.89 | 42,600 |
| 2021-03-17 | $3.16 | $3.88 | 73,000 |
| 2021-03-16 | $3.27 | $4.02 | 12,300 |
| 2021-03-15 | $3.20 | $3.93 | 5,700 |
| 2021-03-12 | $3.15 | $3.87 | 17,300 |
| 2021-03-11 | $3.11 | $3.82 | 2,400 |
| 2021-03-10 | $3.10 | $3.81 | 53,000 |
| 2021-03-09 | $3.05 | $3.75 | 24,800 |
| 2021-03-08 | $3.00 | $3.68 | 3,600 |
| 2021-03-05 | $3.06 | $3.76 | 18,300 |
| 2021-03-04 | $3.02 | $3.71 | 11,000 |
| 2021-03-03 | $3.10 | $3.81 | 3,900 |
| 2021-03-02 | $3.17 | $3.89 | 18,600 |
| 2021-03-01 | $3.25 | $3.99 | 54,300 |
| 2021-02-26 | $3.32 | $3.98 | 9,500 |
| 2021-02-25 | $3.34 | $4.01 | 6,200 |
| 2021-02-24 | $3.36 | $4.03 | 1,500 |
| 2021-02-23 | $3.44 | $4.13 | 1,500 |
| 2021-02-22 | $3.48 | $4.17 | 40,000 |
| 2021-02-19 | $3.35 | $4.02 | 13,400 |
| 2021-02-18 | $3.35 | $4.02 | 26,200 |
| 2021-02-17 | $3.36 | $4.03 | 70,900 |
| 2021-02-16 | $3.60 | $4.32 | 6,600 |
| 2021-02-12 | $3.60 | $4.32 | 1,600 |
| 2021-02-11 | $3.60 | $4.32 | 2,900 |
| 2021-02-10 | $3.66 | $4.39 | 8,500 |
| 2021-02-09 | $3.61 | $4.33 | 2,000 |
| 2021-02-08 | $3.54 | $4.25 | 47,800 |
| 2021-02-05 | $3.61 | $4.33 | 4,700 |
| 2021-02-04 | $3.56 | $4.27 | 6,400 |
| 2021-02-03 | $3.68 | $4.41 | 4,800 |
| 2021-02-02 | $3.63 | $4.35 | 9,500 |
| 2021-02-01 | $3.80 | $4.56 | 33,100 |
| 2021-01-29 | $3.58 | $4.29 | 26,400 |
| 2021-01-28 | $3.49 | $4.19 | 39,000 |
| 2021-01-27 | $3.60 | $4.32 | 19,800 |
| 2021-01-26 | $3.59 | $4.31 | 600 |
| 2021-01-25 | $3.57 | $4.28 | 8,600 |
| 2021-01-22 | $3.56 | $4.27 | 16,100 |
| 2021-01-21 | $3.68 | $4.41 | 48,100 |
| 2021-01-20 | $3.70 | $4.44 | 22,800 |
| 2021-01-19 | $3.55 | $4.26 | 19,800 |
| 2021-01-15 | $3.57 | $4.28 | 9,400 |
| 2021-01-14 | $3.66 | $4.39 | 6,800 |
| 2021-01-13 | $3.65 | $4.38 | 9,500 |
| 2021-01-12 | $3.69 | $4.43 | 13,700 |
| 2021-01-11 | $3.66 | $4.39 | 14,400 |
| 2021-01-08 | $3.85 | $4.62 | 25,100 |
| 2021-01-07 | $4.01 | $4.81 | 9,400 |
| 2021-01-06 | $4.07 | $4.88 | 200 |
| 2021-01-05 | $4.11 | $4.93 | 8,900 |
| 2021-01-04 | $3.99 | $4.79 | 16,600 |