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
- 2000-01-25 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 | $2.98 | $2.98 | 201 |
| 2021-12-30 | $2.84 | $2.84 | 10,117 |
| 2021-12-29 | $3.00 | $3.00 | 572 |
| 2021-12-28 | $2.94 | $2.94 | 0 |
| 2021-12-27 | $2.94 | $2.94 | 100 |
| 2021-12-23 | $2.87 | $2.87 | 8,857 |
| 2021-12-22 | $3.01 | $3.01 | 0 |
| 2021-12-21 | $3.01 | $3.01 | 100 |
| 2021-12-20 | $2.90 | $2.90 | 113 |
| 2021-12-17 | $2.88 | $2.88 | 1,052 |
| 2021-12-16 | $3.01 | $3.01 | 997 |
| 2021-12-15 | $3.09 | $3.09 | 5,879 |
| 2021-12-14 | $2.85 | $2.85 | 268 |
| 2021-12-13 | $3.10 | $3.10 | 604 |
| 2021-12-10 | $2.85 | $2.85 | 4,737 |
| 2021-12-09 | $3.10 | $3.10 | 2,170 |
| 2021-12-08 | $2.83 | $2.83 | 1,692 |
| 2021-12-07 | $2.99 | $2.99 | 1,339 |
| 2021-12-06 | $2.82 | $2.82 | 2,659 |
| 2021-12-03 | $3.14 | $3.14 | 6,505 |
| 2021-12-02 | $2.79 | $2.79 | 8,500 |
| 2021-12-01 | $2.78 | $2.78 | 1,855 |
| 2021-11-30 | $3.00 | $3.00 | 107 |
| 2021-11-29 | $3.00 | $3.00 | 207 |
| 2021-11-26 | $3.19 | $3.19 | 1,601 |
| 2021-11-24 | $2.90 | $2.90 | 800 |
| 2021-11-23 | $3.00 | $3.00 | 2,035 |
| 2021-11-22 | $3.00 | $3.00 | 7,006 |
| 2021-11-19 | $3.20 | $3.20 | 4,006 |
| 2021-11-18 | $3.00 | $3.00 | 184 |
| 2021-11-17 | $2.76 | $2.76 | 1,256 |
| 2021-11-16 | $3.15 | $3.15 | 200 |
| 2021-11-15 | $3.15 | $3.15 | 5,220 |
| 2021-11-12 | $2.76 | $2.76 | 252 |
| 2021-11-11 | $2.77 | $2.77 | 1,019 |
| 2021-11-10 | $3.25 | $3.25 | 900 |
| 2021-11-09 | $3.20 | $3.20 | 7,856 |
| 2021-11-08 | $3.40 | $3.40 | 3,244 |
| 2021-11-05 | $3.30 | $3.30 | 6,154 |
| 2021-11-04 | $2.85 | $2.85 | 5,338 |
| 2021-11-03 | $2.90 | $2.90 | 0 |
| 2021-11-02 | $2.90 | $2.90 | 309 |
| 2021-11-01 | $2.55 | $2.55 | 173 |
| 2021-10-29 | $2.80 | $2.80 | 5,662 |
| 2021-10-28 | $2.25 | $2.25 | 2,917 |
| 2021-10-27 | $2.75 | $2.75 | 507 |
| 2021-10-26 | $2.97 | $2.97 | 1,938 |
| 2021-10-25 | $2.50 | $2.50 | 2,557 |
| 2021-10-22 | $2.51 | $2.51 | 3,564 |
| 2021-10-21 | $2.73 | $2.73 | 0 |
| 2021-10-20 | $2.73 | $2.73 | 301 |
| 2021-10-19 | $2.73 | $2.73 | 201 |
| 2021-10-18 | $3.10 | $3.10 | 528 |
| 2021-10-15 | $3.00 | $3.00 | 1,319 |
| 2021-10-14 | $2.87 | $2.87 | 3,917 |
| 2021-10-13 | $2.50 | $2.50 | 1,050 |
| 2021-10-12 | $2.96 | $2.96 | 629 |
| 2021-10-11 | $2.99 | $2.99 | 265 |
| 2021-10-08 | $2.55 | $2.55 | 137 |
| 2021-10-07 | $2.56 | $2.56 | 2,117 |
| 2021-10-06 | $3.30 | $3.30 | 0 |
| 2021-10-05 | $3.30 | $3.30 | 0 |
| 2021-10-04 | $3.30 | $3.30 | 1,419 |
| 2021-10-01 | $3.35 | $3.35 | 1,382 |
| 2021-09-30 | $3.15 | $3.15 | 599 |
| 2021-09-29 | $3.25 | $3.25 | 0 |
| 2021-09-28 | $3.25 | $3.25 | 0 |
| 2021-09-27 | $3.25 | $3.25 | 1,408 |
| 2021-09-24 | $3.25 | $3.25 | 964 |
| 2021-09-23 | $3.30 | $3.30 | 6,167 |
| 2021-09-22 | $3.73 | $3.73 | 1,372 |
| 2021-09-21 | $3.70 | $3.70 | 11,488 |
| 2021-09-20 | $3.10 | $3.10 | 2,210 |
| 2021-09-17 | $3.01 | $3.01 | 22,006 |
| 2021-09-16 | $3.19 | $3.19 | 0 |
| 2021-09-15 | $3.19 | $3.19 | 452 |
| 2021-09-14 | $3.19 | $3.19 | 727 |
| 2021-09-13 | $3.09 | $3.09 | 2,911 |
| 2021-09-10 | $2.93 | $2.93 | 575 |
| 2021-09-09 | $2.51 | $2.51 | 0 |
| 2021-09-08 | $2.51 | $2.51 | 0 |
| 2021-09-07 | $2.51 | $2.51 | 2,898 |
| 2021-09-03 | $2.57 | $2.57 | 5,062 |
| 2021-09-02 | $2.60 | $2.60 | 2,812 |
| 2021-09-01 | $3.00 | $3.00 | 2,091 |
| 2021-08-31 | $3.00 | $3.00 | 1,905 |
| 2021-08-30 | $3.00 | $3.00 | 806 |
| 2021-08-27 | $2.50 | $2.50 | 1,967 |
| 2021-08-26 | $3.15 | $3.15 | 333 |
| 2021-08-25 | $3.11 | $3.11 | 0 |
| 2021-08-24 | $3.11 | $3.11 | 5,650 |
| 2021-08-23 | $3.50 | $3.50 | 3,189 |
| 2021-08-20 | $3.30 | $3.30 | 14,628 |
| 2021-08-19 | $2.68 | $2.68 | 1,651 |
| 2021-08-18 | $2.00 | $2.00 | 256 |
| 2021-08-17 | $2.69 | $2.69 | 289 |
| 2021-08-16 | $2.20 | $2.20 | 1,921 |
| 2021-08-13 | $2.65 | $2.65 | 2,736 |
| 2021-08-12 | $2.00 | $2.00 | 1,224 |
| 2021-08-11 | $1.75 | $1.75 | 1,185 |
| 2021-08-10 | $2.00 | $2.00 | 2,404 |
| 2021-08-09 | $2.00 | $2.00 | 1,593 |
| 2021-08-06 | $0.03 | $0.03 | 106 |
| 2021-08-05 | $2.08 | $2.08 | 0 |
| 2021-08-04 | $2.08 | $2.08 | 0 |
| 2021-08-03 | $2.08 | $2.08 | 5,265 |
| 2021-08-02 | $2.50 | $2.50 | 1,530 |
| 2021-07-30 | $2.47 | $2.47 | 62 |
| 2021-07-29 | $3.00 | $3.00 | 189 |
| 2021-07-28 | $2.50 | $2.50 | 0 |
| 2021-07-27 | $2.50 | $2.50 | 180 |
| 2021-07-26 | $2.97 | $2.97 | 19 |
| 2021-07-23 | $3.00 | $3.00 | 73 |
| 2021-07-22 | $2.50 | $2.50 | 249 |
| 2021-07-21 | $2.64 | $2.64 | 818 |
| 2021-07-20 | $3.50 | $3.50 | 1,372 |
| 2021-07-19 | $3.00 | $3.00 | 766 |
| 2021-07-16 | $3.00 | $3.00 | 417 |
| 2021-07-15 | $3.00 | $3.00 | 1,462 |
| 2021-07-14 | $2.90 | $2.90 | 10 |
| 2021-07-13 | $2.90 | $2.90 | 1,097 |
| 2021-07-12 | $3.50 | $3.50 | 3,057 |
| 2021-07-09 | $2.80 | $2.80 | 937 |
| 2021-07-08 | $2.78 | $2.78 | 2,964 |
| 2021-07-07 | $2.78 | $2.78 | 775 |
| 2021-07-06 | $2.78 | $2.78 | 189 |
| 2021-07-02 | $2.42 | $2.42 | 573 |
| 2021-07-01 | $2.10 | $2.10 | 453 |
| 2021-06-30 | $2.25 | $2.25 | 819 |
| 2021-06-29 | $2.77 | $2.77 | 77 |
| 2021-06-28 | $2.78 | $2.78 | 136 |
| 2021-06-25 | $2.26 | $2.26 | 0 |
| 2021-06-24 | $2.26 | $2.26 | 300 |
| 2021-06-23 | $2.66 | $2.66 | 1,406 |
| 2021-06-22 | $2.55 | $2.55 | 225 |
| 2021-06-21 | $2.26 | $2.26 | 422 |
| 2021-06-18 | $2.38 | $2.38 | 515 |
| 2021-06-17 | $1.91 | $1.91 | 1,827 |
| 2021-06-16 | $2.00 | $2.00 | 424 |
| 2021-06-15 | $2.20 | $2.20 | 626 |
| 2021-06-14 | $2.20 | $2.20 | 920 |
| 2021-06-11 | $1.72 | $1.72 | 3,974 |
| 2021-06-10 | $2.26 | $2.26 | 520 |
| 2021-06-09 | $2.19 | $2.19 | 14 |
| 2021-06-08 | $2.64 | $2.64 | 1,209 |
| 2021-06-07 | $2.64 | $2.64 | 718 |
| 2021-06-04 | $2.40 | $2.40 | 186 |
| 2021-06-03 | $2.00 | $2.00 | 1,057 |
| 2021-06-02 | $2.08 | $2.08 | 252 |
| 2021-06-01 | $2.40 | $2.40 | 2,414 |
| 2021-05-28 | $2.02 | $2.02 | 248 |
| 2021-05-27 | $2.01 | $2.01 | 1,437 |
| 2021-05-26 | $2.20 | $2.20 | 147 |
| 2021-05-25 | $2.25 | $2.25 | 1 |
| 2021-05-24 | $2.01 | $2.01 | 1,388 |
| 2021-05-21 | $2.42 | $2.42 | 0 |
| 2021-05-20 | $2.42 | $2.42 | 97 |
| 2021-05-19 | $2.30 | $2.30 | 940 |
| 2021-05-18 | $2.41 | $2.41 | 182 |
| 2021-05-17 | $2.65 | $2.65 | 1,488 |
| 2021-05-14 | $2.40 | $2.40 | 272 |
| 2021-05-13 | $2.20 | $2.20 | 0 |
| 2021-05-12 | $2.20 | $2.20 | 1,251 |
| 2021-05-11 | $2.75 | $2.75 | 100 |
| 2021-05-10 | $2.94 | $2.94 | 329 |
| 2021-05-07 | $2.63 | $2.63 | 0 |
| 2021-05-06 | $2.63 | $2.63 | 100 |
| 2021-05-05 | $2.09 | $2.09 | 624 |
| 2021-05-04 | $2.60 | $2.60 | 9,550 |
| 2021-05-03 | $2.27 | $2.27 | 650 |
| 2021-04-30 | $3.00 | $3.00 | 492 |
| 2021-04-29 | $2.50 | $2.50 | 100 |
| 2021-04-28 | $2.59 | $2.59 | 0 |
| 2021-04-27 | $2.59 | $2.59 | 742 |
| 2021-04-26 | $2.50 | $2.50 | 3,201 |
| 2021-04-23 | $3.00 | $3.00 | 20 |
| 2021-04-22 | $3.00 | $3.00 | 590 |
| 2021-04-21 | $2.51 | $2.51 | 376 |
| 2021-04-20 | $2.40 | $2.40 | 635 |
| 2021-04-19 | $2.31 | $2.31 | 1,000 |
| 2021-04-16 | $2.97 | $2.97 | 3,445 |
| 2021-04-15 | $2.79 | $2.79 | 4,025 |
| 2021-04-14 | $3.33 | $3.33 | 26 |
| 2021-04-13 | $3.00 | $3.00 | 932 |
| 2021-04-12 | $2.51 | $2.51 | 1,719 |
| 2021-04-09 | $2.80 | $2.80 | 2,131 |
| 2021-04-08 | $3.01 | $3.01 | 5,151 |
| 2021-04-07 | $2.30 | $2.30 | 210 |
| 2021-04-06 | $2.90 | $2.90 | 0 |
| 2021-04-05 | $2.90 | $2.90 | 203 |
| 2021-04-01 | $2.90 | $2.90 | 23 |
| 2021-03-31 | $3.26 | $3.26 | 543 |
| 2021-03-30 | $2.51 | $2.51 | 11 |
| 2021-03-29 | $2.51 | $2.51 | 1,301 |
| 2021-03-26 | $2.70 | $2.70 | 92 |
| 2021-03-25 | $3.29 | $3.29 | 222 |
| 2021-03-24 | $2.60 | $2.60 | 1,280 |
| 2021-03-23 | $2.91 | $2.91 | 110 |
| 2021-03-22 | $3.40 | $3.40 | 1,609 |
| 2021-03-19 | $3.30 | $3.30 | 2,707 |
| 2021-03-18 | $2.40 | $2.40 | 155 |
| 2021-03-17 | $2.40 | $2.40 | 853 |
| 2021-03-16 | $2.15 | $2.15 | 2,206 |
| 2021-03-15 | $2.30 | $2.30 | 1,404 |
| 2021-03-12 | $2.78 | $2.78 | 340 |
| 2021-03-11 | $2.77 | $2.77 | 2,048 |
| 2021-03-10 | $3.90 | $3.90 | 908 |
| 2021-03-09 | $2.03 | $2.03 | 1,322 |
| 2021-03-08 | $2.03 | $2.03 | 598 |
| 2021-03-05 | $2.50 | $2.50 | 1,023 |
| 2021-03-04 | $2.75 | $2.75 | 745 |
| 2021-03-03 | $3.00 | $3.00 | 234 |
| 2021-03-02 | $2.73 | $2.73 | 230 |
| 2021-03-01 | $2.61 | $2.61 | 929 |
| 2021-02-26 | $2.60 | $2.60 | 740 |
| 2021-02-25 | $2.50 | $2.50 | 762 |
| 2021-02-24 | $2.51 | $2.51 | 1,103 |
| 2021-02-23 | $3.00 | $3.00 | 3,576 |
| 2021-02-22 | $3.00 | $3.00 | 3,319 |
| 2021-02-19 | $3.49 | $3.49 | 2,111 |
| 2021-02-18 | $3.31 | $3.31 | 323 |
| 2021-02-17 | $3.34 | $3.34 | 2,146 |
| 2021-02-16 | $3.35 | $3.35 | 15,420 |
| 2021-02-12 | $3.90 | $3.90 | 2,688 |
| 2021-02-11 | $3.70 | $3.70 | 751 |
| 2021-02-10 | $4.28 | $4.28 | 2,274 |
| 2021-02-09 | $3.36 | $3.36 | 4,085 |
| 2021-02-08 | $3.10 | $3.10 | 6,626 |
| 2021-02-05 | $3.50 | $3.50 | 22,602 |
| 2021-02-04 | $4.10 | $4.10 | 4,082 |
| 2021-02-03 | $4.36 | $4.36 | 2,020 |
| 2021-02-02 | $4.20 | $4.20 | 1,480 |
| 2021-02-01 | $4.00 | $4.00 | 5,043 |
| 2021-01-29 | $4.00 | $4.00 | 1,465 |
| 2021-01-28 | $4.50 | $4.50 | 1,791 |
| 2021-01-27 | $4.90 | $4.90 | 3,079 |
| 2021-01-26 | $5.57 | $5.57 | 8,410 |
| 2021-01-25 | $4.50 | $4.50 | 14,774 |
| 2021-01-22 | $3.20 | $3.20 | 6,308 |
| 2021-01-21 | $3.78 | $3.78 | 9,721 |
| 2021-01-20 | $4.30 | $4.30 | 11,395 |
| 2021-01-19 | $4.20 | $4.20 | 8,886 |
| 2021-01-15 | $4.00 | $4.00 | 4,990 |
| 2021-01-14 | $3.40 | $3.40 | 3,117 |
| 2021-01-13 | $2.64 | $2.64 | 2,649 |
| 2021-01-12 | $2.78 | $2.78 | 5,010 |
| 2021-01-11 | $2.99 | $2.99 | 3,051 |
| 2021-01-08 | $3.50 | $3.50 | 6,600 |
| 2021-01-07 | $2.70 | $2.70 | 1,752 |
| 2021-01-06 | $1.83 | $1.83 | 4,711 |
| 2021-01-05 | $1.80 | $1.80 | 3,037 |
| 2021-01-04 | $1.43 | $1.43 | 2,088 |