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
- 2017-09-27 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 | $3.62 | $3.62 | 13,300 |
| 2021-12-30 | $3.56 | $3.56 | 15,600 |
| 2021-12-29 | $3.95 | $3.95 | 13,100 |
| 2021-12-28 | $3.95 | $3.95 | 7,100 |
| 2021-12-27 | $4.00 | $4.00 | 16,800 |
| 2021-12-23 | $4.20 | $4.20 | 23,800 |
| 2021-12-22 | $4.08 | $4.08 | 13,400 |
| 2021-12-21 | $3.90 | $3.90 | 18,700 |
| 2021-12-20 | $3.91 | $3.91 | 9,700 |
| 2021-12-17 | $4.10 | $4.10 | 17,700 |
| 2021-12-16 | $4.39 | $4.39 | 11,000 |
| 2021-12-15 | $4.48 | $4.48 | 8,900 |
| 2021-12-14 | $4.29 | $4.29 | 23,000 |
| 2021-12-13 | $3.96 | $3.96 | 38,700 |
| 2021-12-10 | $4.62 | $4.62 | 20,600 |
| 2021-12-09 | $4.22 | $4.22 | 38,400 |
| 2021-12-08 | $4.23 | $4.23 | 75,300 |
| 2021-12-07 | $4.64 | $4.64 | 21,500 |
| 2021-12-06 | $4.10 | $4.10 | 21,800 |
| 2021-12-03 | $4.01 | $4.01 | 42,000 |
| 2021-12-02 | $4.76 | $4.76 | 31,400 |
| 2021-12-01 | $4.91 | $4.91 | 79,600 |
| 2021-11-30 | $4.75 | $4.75 | 108,000 |
| 2021-11-29 | $4.50 | $4.50 | 115,000 |
| 2021-11-26 | $3.20 | $3.20 | 30,800 |
| 2021-11-24 | $3.00 | $3.00 | 156,400 |
| 2021-11-23 | $3.91 | $3.91 | 161,700 |
| 2021-11-22 | $4.98 | $4.98 | 48,500 |
| 2021-11-19 | $5.09 | $5.09 | 94,400 |
| 2021-11-18 | $4.80 | $4.80 | 125,500 |
| 2021-11-17 | $5.00 | $5.00 | 317,900 |
| 2021-11-16 | $4.20 | $4.20 | 63,600 |
| 2021-11-15 | $4.99 | $4.99 | 107,800 |
| 2021-11-12 | $4.94 | $4.94 | 21,300 |
| 2021-11-11 | $4.83 | $4.83 | 16,500 |
| 2021-11-10 | $4.95 | $4.95 | 35,900 |
| 2021-11-09 | $4.55 | $4.55 | 210,600 |
| 2021-11-08 | $4.85 | $4.85 | 172,100 |
| 2021-11-05 | $3.60 | $3.60 | 60,500 |
| 2021-11-04 | $2.73 | $2.73 | 34,300 |
| 2021-11-03 | $3.25 | $3.25 | 168,100 |
| 2021-11-02 | $3.40 | $3.40 | 152,000 |
| 2021-11-01 | $2.36 | $2.36 | 62,900 |
| 2021-10-29 | $2.05 | $2.05 | 26,000 |
| 2021-10-28 | $2.10 | $2.10 | 45,000 |
| 2021-10-27 | $2.05 | $2.05 | 15,700 |
| 2021-10-26 | $2.11 | $2.11 | 23,800 |
| 2021-10-25 | $1.97 | $1.97 | 6,700 |
| 2021-10-22 | $1.92 | $1.92 | 11,300 |
| 2021-10-21 | $1.99 | $1.99 | 15,800 |
| 2021-10-20 | $2.11 | $2.11 | 11,700 |
| 2021-10-19 | $2.22 | $2.22 | 17,800 |
| 2021-10-18 | $2.00 | $2.00 | 2,900 |
| 2021-10-15 | $2.00 | $2.00 | 2,700 |
| 2021-10-14 | $1.99 | $1.99 | 4,700 |
| 2021-10-13 | $1.99 | $1.99 | 3,800 |
| 2021-10-12 | $2.02 | $2.02 | 1,900 |
| 2021-10-11 | $1.99 | $1.99 | 8,500 |
| 2021-10-08 | $2.01 | $2.01 | 7,600 |
| 2021-10-07 | $2.19 | $2.19 | 11,700 |
| 2021-10-06 | $2.05 | $2.05 | 8,800 |
| 2021-10-05 | $1.96 | $1.96 | 5,500 |
| 2021-10-04 | $2.00 | $2.00 | 3,200 |
| 2021-10-01 | $2.11 | $2.11 | 11,800 |
| 2021-09-30 | $2.00 | $2.00 | 3,200 |
| 2021-09-29 | $1.96 | $1.96 | 400 |
| 2021-09-28 | $1.90 | $1.90 | 11,000 |
| 2021-09-27 | $2.14 | $2.14 | 5,900 |
| 2021-09-24 | $2.00 | $2.00 | 8,900 |
| 2021-09-23 | $2.13 | $2.13 | 11,800 |
| 2021-09-22 | $2.13 | $2.13 | 800 |
| 2021-09-21 | $2.14 | $2.14 | 8,700 |
| 2021-09-20 | $2.15 | $2.15 | 2,600 |
| 2021-09-17 | $2.20 | $2.20 | 2,800 |
| 2021-09-16 | $2.18 | $2.18 | 6,100 |
| 2021-09-15 | $2.20 | $2.20 | 26,500 |
| 2021-09-14 | $2.25 | $2.25 | 14,100 |
| 2021-09-13 | $2.38 | $2.38 | 9,200 |
| 2021-09-10 | $2.36 | $2.36 | 4,400 |
| 2021-09-09 | $2.34 | $2.34 | 3,100 |
| 2021-09-08 | $2.36 | $2.36 | 3,900 |
| 2021-09-07 | $2.20 | $2.20 | 3,900 |
| 2021-09-03 | $2.25 | $2.25 | 9,900 |
| 2021-09-02 | $2.11 | $2.11 | 9,200 |
| 2021-09-01 | $2.13 | $2.13 | 5,100 |
| 2021-08-31 | $2.25 | $2.25 | 6,900 |
| 2021-08-30 | $2.27 | $2.27 | 16,100 |
| 2021-08-27 | $2.36 | $2.36 | 3,000 |
| 2021-08-26 | $2.12 | $2.12 | 4,500 |
| 2021-08-25 | $2.22 | $2.22 | 1,800 |
| 2021-08-24 | $2.25 | $2.25 | 8,700 |
| 2021-08-23 | $2.22 | $2.22 | 9,400 |
| 2021-08-20 | $1.97 | $1.97 | 25,400 |
| 2021-08-19 | $2.10 | $2.10 | 12,400 |
| 2021-08-18 | $2.18 | $2.18 | 22,000 |
| 2021-08-17 | $2.24 | $2.24 | 6,800 |
| 2021-08-16 | $2.21 | $2.21 | 26,900 |
| 2021-08-13 | $2.45 | $2.45 | 24,100 |
| 2021-08-12 | $2.50 | $2.50 | 21,400 |
| 2021-08-11 | $2.39 | $2.39 | 8,700 |
| 2021-08-10 | $2.35 | $2.35 | 7,700 |
| 2021-08-09 | $2.35 | $2.35 | 8,700 |
| 2021-08-06 | $2.25 | $2.25 | 11,700 |
| 2021-08-05 | $2.20 | $2.20 | 900 |
| 2021-08-04 | $2.45 | $2.45 | 11,300 |
| 2021-08-03 | $2.25 | $2.25 | 2,400 |
| 2021-08-02 | $2.25 | $2.25 | 4,400 |
| 2021-07-30 | $2.38 | $2.38 | 4,800 |
| 2021-07-29 | $2.44 | $2.44 | 22,200 |
| 2021-07-28 | $2.40 | $2.40 | 24,400 |
| 2021-07-27 | $2.18 | $2.18 | 6,400 |
| 2021-07-26 | $2.19 | $2.19 | 6,400 |
| 2021-07-23 | $2.11 | $2.11 | 1,900 |
| 2021-07-22 | $2.13 | $2.13 | 3,900 |
| 2021-07-21 | $2.23 | $2.23 | 3,300 |
| 2021-07-20 | $2.17 | $2.17 | 400 |
| 2021-07-19 | $2.13 | $2.13 | 16,700 |
| 2021-07-16 | $2.13 | $2.13 | 6,700 |
| 2021-07-15 | $2.13 | $2.13 | 2,600 |
| 2021-07-14 | $2.26 | $2.26 | 8,800 |
| 2021-07-13 | $2.29 | $2.29 | 5,100 |
| 2021-07-12 | $2.30 | $2.30 | 12,100 |
| 2021-07-09 | $2.25 | $2.25 | 1,800 |
| 2021-07-08 | $2.20 | $2.20 | 7,000 |
| 2021-07-07 | $2.35 | $2.35 | 19,500 |
| 2021-07-06 | $2.50 | $2.50 | 9,700 |
| 2021-07-02 | $2.54 | $2.54 | 2,700 |
| 2021-07-01 | $2.50 | $2.50 | 11,500 |
| 2021-06-30 | $2.68 | $2.68 | 3,500 |
| 2021-06-29 | $2.70 | $2.70 | 4,900 |
| 2021-06-28 | $2.68 | $2.68 | 5,700 |
| 2021-06-25 | $2.66 | $2.66 | 17,900 |
| 2021-06-24 | $2.62 | $2.62 | 10,000 |
| 2021-06-23 | $2.72 | $2.72 | 6,400 |
| 2021-06-22 | $2.75 | $2.75 | 8,300 |
| 2021-06-21 | $2.81 | $2.81 | 9,800 |
| 2021-06-18 | $2.75 | $2.75 | 4,500 |
| 2021-06-17 | $2.91 | $2.91 | 4,100 |
| 2021-06-16 | $2.90 | $2.90 | 14,700 |
| 2021-06-15 | $2.60 | $2.60 | 6,900 |
| 2021-06-14 | $2.50 | $2.50 | 27,600 |
| 2021-06-11 | $2.04 | $2.04 | 35,700 |
| 2021-06-10 | $2.00 | $2.00 | 14,200 |
| 2021-06-09 | $1.91 | $1.91 | 106,200 |
| 2021-06-08 | $2.25 | $2.25 | 17,600 |
| 2021-06-07 | $2.27 | $2.27 | 70,900 |
| 2021-06-04 | $2.47 | $2.47 | 25,700 |
| 2021-06-03 | $2.52 | $2.52 | 55,000 |
| 2021-06-02 | $2.84 | $2.84 | 39,200 |
| 2021-06-01 | $2.83 | $2.83 | 12,000 |
| 2021-05-28 | $2.81 | $2.81 | 12,100 |
| 2021-05-27 | $3.00 | $3.00 | 14,800 |
| 2021-05-26 | $2.95 | $2.95 | 18,600 |
| 2021-05-25 | $3.00 | $3.00 | 12,900 |
| 2021-05-24 | $3.00 | $3.00 | 30,000 |
| 2021-05-21 | $3.25 | $3.25 | 19,700 |
| 2021-05-20 | $3.43 | $3.43 | 12,200 |
| 2021-05-19 | $3.50 | $3.50 | 14,000 |
| 2021-05-18 | $3.65 | $3.65 | 9,700 |
| 2021-05-17 | $4.00 | $4.00 | 30,100 |
| 2021-05-14 | $3.70 | $3.70 | 8,600 |
| 2021-05-13 | $3.60 | $3.60 | 16,300 |
| 2021-05-12 | $3.91 | $3.91 | 6,800 |
| 2021-05-11 | $4.00 | $4.00 | 32,900 |
| 2021-05-10 | $3.95 | $3.95 | 19,400 |
| 2021-05-07 | $3.80 | $3.80 | 10,400 |
| 2021-05-06 | $3.76 | $3.76 | 11,600 |
| 2021-05-05 | $3.94 | $3.94 | 52,900 |
| 2021-05-04 | $3.84 | $3.84 | 9,900 |
| 2021-05-03 | $3.68 | $3.68 | 10,800 |
| 2021-04-30 | $3.99 | $3.99 | 4,900 |
| 2021-04-29 | $3.99 | $3.99 | 8,700 |
| 2021-04-28 | $3.99 | $3.99 | 32,200 |
| 2021-04-27 | $3.70 | $3.70 | 11,000 |
| 2021-04-26 | $3.56 | $3.56 | 16,500 |
| 2021-04-23 | $3.70 | $3.70 | 28,600 |
| 2021-04-22 | $4.11 | $4.11 | 8,900 |
| 2021-04-21 | $4.43 | $4.43 | 6,100 |
| 2021-04-20 | $4.50 | $4.50 | 13,600 |
| 2021-04-19 | $4.20 | $4.20 | 45,800 |
| 2021-04-16 | $4.10 | $4.10 | 28,100 |
| 2021-04-15 | $4.78 | $4.78 | 56,000 |
| 2021-04-14 | $4.80 | $4.80 | 77,800 |
| 2021-04-13 | $3.70 | $3.70 | 31,900 |
| 2021-04-12 | $3.16 | $3.16 | 27,600 |
| 2021-04-09 | $2.95 | $2.95 | 68,600 |
| 2021-04-08 | $3.00 | $3.00 | 56,800 |
| 2021-04-07 | $3.00 | $3.00 | 22,400 |
| 2021-04-06 | $3.14 | $3.14 | 17,100 |
| 2021-04-05 | $3.00 | $3.00 | 12,400 |
| 2021-04-01 | $3.00 | $3.00 | 16,500 |
| 2021-03-31 | $3.08 | $3.08 | 31,500 |
| 2021-03-30 | $3.05 | $3.05 | 9,200 |
| 2021-03-29 | $2.90 | $2.90 | 4,400 |
| 2021-03-26 | $3.09 | $3.09 | 4,000 |
| 2021-03-25 | $3.09 | $3.09 | 14,100 |
| 2021-03-24 | $3.07 | $3.07 | 41,500 |
| 2021-03-23 | $3.20 | $3.20 | 11,600 |
| 2021-03-22 | $3.27 | $3.27 | 14,800 |
| 2021-03-19 | $3.42 | $3.42 | 8,700 |
| 2021-03-18 | $3.16 | $3.16 | 47,100 |
| 2021-03-17 | $3.32 | $3.32 | 39,700 |
| 2021-03-16 | $3.04 | $3.04 | 15,000 |
| 2021-03-15 | $3.02 | $3.02 | 49,000 |
| 2021-03-12 | $3.50 | $3.50 | 159,100 |
| 2021-03-11 | $3.00 | $3.00 | 49,000 |
| 2021-03-10 | $2.70 | $2.70 | 19,400 |
| 2021-03-09 | $3.00 | $3.00 | 43,300 |
| 2021-03-08 | $2.25 | $2.25 | 86,300 |
| 2021-03-05 | $3.02 | $3.02 | 19,300 |
| 2021-03-04 | $2.80 | $2.80 | 38,300 |
| 2021-03-03 | $3.66 | $3.66 | 12,500 |
| 2021-03-02 | $3.75 | $3.75 | 34,200 |
| 2021-03-01 | $4.05 | $4.05 | 16,900 |
| 2021-02-26 | $4.80 | $4.80 | 4,500 |
| 2021-02-25 | $4.40 | $4.40 | 24,700 |
| 2021-02-24 | $4.50 | $4.50 | 25,300 |
| 2021-02-23 | $4.75 | $4.75 | 15,100 |
| 2021-02-22 | $5.03 | $5.03 | 14,200 |
| 2021-02-19 | $5.30 | $5.30 | 14,600 |
| 2021-02-18 | $5.15 | $5.15 | 12,500 |
| 2021-02-17 | $5.40 | $5.40 | 39,700 |
| 2021-02-16 | $5.52 | $5.52 | 31,100 |
| 2021-02-12 | $5.00 | $5.00 | 32,400 |
| 2021-02-11 | $5.20 | $5.20 | 27,900 |
| 2021-02-10 | $4.80 | $4.80 | 14,400 |
| 2021-02-09 | $5.30 | $5.30 | 28,500 |
| 2021-02-08 | $5.45 | $5.45 | 34,600 |
| 2021-02-05 | $5.63 | $5.63 | 44,200 |
| 2021-02-04 | $6.75 | $6.75 | 10,800 |
| 2021-02-03 | $6.70 | $6.70 | 9,000 |
| 2021-02-02 | $7.50 | $7.50 | 17,600 |
| 2021-02-01 | $7.25 | $7.25 | 23,700 |
| 2021-01-29 | $6.00 | $6.00 | 16,900 |
| 2021-01-28 | $3.15 | $3.15 | 7,400 |
| 2021-01-27 | $3.60 | $3.60 | 26,400 |
| 2021-01-26 | $3.85 | $3.85 | 5,000 |
| 2021-01-25 | $4.00 | $4.00 | 19,100 |
| 2021-01-22 | $4.06 | $4.06 | 12,300 |
| 2021-01-21 | $5.74 | $5.74 | 13,500 |
| 2021-01-20 | $6.10 | $6.10 | 9,800 |
| 2021-01-19 | $6.70 | $6.70 | 11,100 |
| 2021-01-15 | $6.45 | $6.45 | 4,900 |
| 2021-01-14 | $7.20 | $7.20 | 8,700 |
| 2021-01-13 | $6.55 | $6.55 | 9,000 |
| 2021-01-12 | $7.08 | $7.08 | 8,100 |
| 2021-01-11 | $8.00 | $8.00 | 11,400 |
| 2021-01-08 | $6.80 | $6.80 | 10,000 |
| 2021-01-07 | $6.75 | $6.75 | 24,000 |
| 2021-01-06 | $8.45 | $8.45 | 11,300 |
| 2021-01-05 | $7.10 | $7.10 | 6,700 |
| 2021-01-04 | $6.26 | $6.26 | 16,200 |