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
- 1991-05-21 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 | $3.24 | $3.24 | 18,500 |
| 2021-12-30 | $3.13 | $3.13 | 38,800 |
| 2021-12-29 | $3.10 | $3.10 | 19,900 |
| 2021-12-28 | $3.10 | $3.10 | 49,300 |
| 2021-12-27 | $3.08 | $3.08 | 140,900 |
| 2021-12-23 | $3.19 | $3.19 | 28,100 |
| 2021-12-22 | $3.16 | $3.16 | 34,500 |
| 2021-12-21 | $3.19 | $3.19 | 22,300 |
| 2021-12-20 | $3.13 | $3.13 | 56,000 |
| 2021-12-17 | $3.27 | $3.27 | 8,800 |
| 2021-12-16 | $3.23 | $3.23 | 31,500 |
| 2021-12-15 | $3.19 | $3.19 | 60,900 |
| 2021-12-14 | $3.35 | $3.35 | 10,200 |
| 2021-12-13 | $3.38 | $3.38 | 41,800 |
| 2021-12-10 | $3.45 | $3.45 | 102,500 |
| 2021-12-09 | $3.79 | $3.79 | 232,400 |
| 2021-12-08 | $3.74 | $3.74 | 61,500 |
| 2021-12-07 | $3.52 | $3.52 | 28,200 |
| 2021-12-06 | $3.47 | $3.47 | 64,700 |
| 2021-12-03 | $3.47 | $3.47 | 64,200 |
| 2021-12-02 | $3.44 | $3.44 | 118,900 |
| 2021-12-01 | $3.38 | $3.38 | 59,200 |
| 2021-11-30 | $3.55 | $3.55 | 82,000 |
| 2021-11-29 | $3.51 | $3.51 | 70,300 |
| 2021-11-26 | $3.37 | $3.37 | 57,600 |
| 2021-11-24 | $3.34 | $3.34 | 483,800 |
| 2021-11-23 | $3.10 | $3.10 | 11,800 |
| 2021-11-22 | $3.13 | $3.13 | 16,600 |
| 2021-11-19 | $3.20 | $3.20 | 11,900 |
| 2021-11-18 | $3.21 | $3.21 | 12,100 |
| 2021-11-17 | $3.19 | $3.19 | 48,900 |
| 2021-11-16 | $3.24 | $3.24 | 41,800 |
| 2021-11-15 | $3.36 | $3.36 | 29,100 |
| 2021-11-12 | $3.33 | $3.33 | 120,400 |
| 2021-11-11 | $3.33 | $3.33 | 55,400 |
| 2021-11-10 | $3.26 | $3.26 | 211,500 |
| 2021-11-09 | $3.23 | $3.23 | 21,100 |
| 2021-11-08 | $3.20 | $3.20 | 62,000 |
| 2021-11-05 | $3.16 | $3.16 | 5,800 |
| 2021-11-04 | $3.22 | $3.22 | 17,100 |
| 2021-11-03 | $3.19 | $3.19 | 18,700 |
| 2021-11-02 | $3.12 | $3.12 | 79,800 |
| 2021-11-01 | $3.14 | $3.14 | 12,000 |
| 2021-10-29 | $3.07 | $3.07 | 8,700 |
| 2021-10-28 | $3.06 | $3.06 | 12,500 |
| 2021-10-27 | $3.01 | $3.01 | 30,500 |
| 2021-10-26 | $3.07 | $3.07 | 9,700 |
| 2021-10-25 | $3.05 | $3.05 | 54,400 |
| 2021-10-22 | $3.05 | $3.05 | 16,500 |
| 2021-10-21 | $3.05 | $3.05 | 23,400 |
| 2021-10-20 | $3.02 | $3.02 | 168,900 |
| 2021-10-19 | $2.81 | $2.81 | 9,700 |
| 2021-10-18 | $2.85 | $2.85 | 14,000 |
| 2021-10-15 | $2.84 | $2.84 | 15,600 |
| 2021-10-14 | $2.91 | $2.91 | 3,200 |
| 2021-10-13 | $2.92 | $2.92 | 4,500 |
| 2021-10-12 | $2.90 | $2.90 | 46,600 |
| 2021-10-11 | $2.87 | $2.87 | 5,500 |
| 2021-10-08 | $2.93 | $2.93 | 19,700 |
| 2021-10-07 | $2.97 | $2.97 | 14,600 |
| 2021-10-06 | $2.95 | $2.95 | 6,300 |
| 2021-10-05 | $2.95 | $2.95 | 15,400 |
| 2021-10-04 | $2.84 | $2.84 | 33,700 |
| 2021-10-01 | $2.85 | $2.85 | 7,400 |
| 2021-09-30 | $2.90 | $2.90 | 22,400 |
| 2021-09-29 | $2.86 | $2.86 | 14,900 |
| 2021-09-28 | $2.89 | $2.89 | 3,300 |
| 2021-09-27 | $2.90 | $2.90 | 15,800 |
| 2021-09-24 | $2.95 | $2.95 | 37,300 |
| 2021-09-23 | $2.91 | $2.91 | 14,300 |
| 2021-09-22 | $2.87 | $2.87 | 7,500 |
| 2021-09-21 | $2.85 | $2.85 | 16,900 |
| 2021-09-20 | $2.95 | $2.95 | 31,800 |
| 2021-09-17 | $2.85 | $2.85 | 94,900 |
| 2021-09-16 | $2.93 | $2.93 | 27,000 |
| 2021-09-15 | $2.90 | $2.90 | 14,000 |
| 2021-09-14 | $2.90 | $2.90 | 10,700 |
| 2021-09-13 | $2.96 | $2.96 | 30,000 |
| 2021-09-10 | $2.97 | $2.97 | 15,500 |
| 2021-09-09 | $3.06 | $3.06 | 16,600 |
| 2021-09-08 | $3.02 | $3.02 | 136,400 |
| 2021-09-07 | $3.10 | $3.10 | 51,500 |
| 2021-09-03 | $3.11 | $3.11 | 57,300 |
| 2021-09-02 | $3.12 | $3.12 | 105,000 |
| 2021-09-01 | $3.16 | $3.16 | 48,200 |
| 2021-08-31 | $3.16 | $3.16 | 142,800 |
| 2021-08-30 | $3.13 | $3.13 | 95,200 |
| 2021-08-27 | $3.06 | $3.06 | 49,700 |
| 2021-08-26 | $3.05 | $3.05 | 15,400 |
| 2021-08-25 | $3.01 | $3.01 | 88,500 |
| 2021-08-24 | $2.98 | $2.98 | 1,200 |
| 2021-08-23 | $2.98 | $2.98 | 35,800 |
| 2021-08-20 | $2.95 | $2.95 | 36,800 |
| 2021-08-19 | $2.84 | $2.84 | 5,800 |
| 2021-08-18 | $2.86 | $2.86 | 7,800 |
| 2021-08-17 | $2.87 | $2.87 | 14,200 |
| 2021-08-16 | $2.90 | $2.90 | 29,200 |
| 2021-08-13 | $3.11 | $3.11 | 35,900 |
| 2021-08-12 | $3.01 | $3.01 | 36,500 |
| 2021-08-11 | $3.02 | $3.02 | 93,000 |
| 2021-08-10 | $2.93 | $2.93 | 18,100 |
| 2021-08-09 | $2.92 | $2.92 | 4,200 |
| 2021-08-06 | $2.93 | $2.93 | 7,700 |
| 2021-08-05 | $2.94 | $2.94 | 4,600 |
| 2021-08-04 | $2.93 | $2.93 | 5,200 |
| 2021-08-03 | $3.01 | $3.01 | 10,300 |
| 2021-08-02 | $3.06 | $3.06 | 2,700 |
| 2021-07-30 | $3.06 | $3.06 | 10,800 |
| 2021-07-29 | $3.15 | $3.15 | 84,100 |
| 2021-07-28 | $2.98 | $2.98 | 7,800 |
| 2021-07-27 | $2.93 | $2.93 | 15,000 |
| 2021-07-26 | $3.09 | $3.09 | 24,900 |
| 2021-07-23 | $3.15 | $3.15 | 83,200 |
| 2021-07-22 | $3.10 | $3.10 | 90,700 |
| 2021-07-21 | $3.26 | $3.26 | 158,100 |
| 2021-07-20 | $2.91 | $2.91 | 40,300 |
| 2021-07-19 | $2.83 | $2.83 | 62,100 |
| 2021-07-16 | $2.93 | $2.93 | 2,200 |
| 2021-07-15 | $2.99 | $2.99 | 104,400 |
| 2021-07-14 | $2.94 | $2.94 | 18,300 |
| 2021-07-13 | $2.99 | $2.99 | 15,800 |
| 2021-07-12 | $3.05 | $3.05 | 19,300 |
| 2021-07-09 | $2.92 | $2.92 | 21,600 |
| 2021-07-08 | $2.96 | $2.96 | 34,700 |
| 2021-07-07 | $2.88 | $2.88 | 17,800 |
| 2021-07-06 | $2.95 | $2.95 | 15,800 |
| 2021-07-02 | $3.02 | $3.02 | 29,900 |
| 2021-07-01 | $2.99 | $2.99 | 15,000 |
| 2021-06-30 | $3.04 | $3.04 | 164,600 |
| 2021-06-29 | $2.82 | $2.82 | 44,100 |
| 2021-06-28 | $2.92 | $2.92 | 261,900 |
| 2021-06-25 | $2.91 | $2.91 | 37,100 |
| 2021-06-24 | $2.83 | $2.83 | 26,800 |
| 2021-06-23 | $2.84 | $2.84 | 19,000 |
| 2021-06-22 | $2.78 | $2.78 | 28,900 |
| 2021-06-21 | $2.78 | $2.78 | 58,600 |
| 2021-06-18 | $2.98 | $2.98 | 569,700 |
| 2021-06-17 | $2.73 | $2.73 | 51,100 |
| 2021-06-16 | $2.79 | $2.79 | 33,600 |
| 2021-06-15 | $2.80 | $2.80 | 94,900 |
| 2021-06-14 | $3.01 | $3.01 | 41,400 |
| 2021-06-11 | $3.00 | $3.00 | 5,000 |
| 2021-06-10 | $3.00 | $3.00 | 34,000 |
| 2021-06-09 | $3.07 | $3.07 | 13,500 |
| 2021-06-08 | $3.05 | $3.05 | 30,700 |
| 2021-06-07 | $3.12 | $3.12 | 27,700 |
| 2021-06-04 | $3.12 | $3.12 | 32,200 |
| 2021-06-03 | $3.11 | $3.11 | 155,700 |
| 2021-06-02 | $3.12 | $3.12 | 181,000 |
| 2021-06-01 | $3.06 | $3.06 | 40,400 |
| 2021-05-28 | $3.14 | $3.14 | 28,700 |
| 2021-05-27 | $3.12 | $3.12 | 24,800 |
| 2021-05-26 | $2.95 | $2.95 | 49,200 |
| 2021-05-25 | $2.95 | $2.95 | 88,400 |
| 2021-05-24 | $2.90 | $2.90 | 3,100 |
| 2021-05-21 | $2.89 | $2.89 | 9,400 |
| 2021-05-20 | $2.96 | $2.96 | 13,900 |
| 2021-05-19 | $2.92 | $2.92 | 7,700 |
| 2021-05-18 | $2.95 | $2.95 | 15,800 |
| 2021-05-17 | $2.84 | $2.84 | 6,200 |
| 2021-05-14 | $2.83 | $2.83 | 15,500 |
| 2021-05-13 | $2.72 | $2.72 | 49,200 |
| 2021-05-12 | $2.76 | $2.76 | 57,500 |
| 2021-05-11 | $2.85 | $2.85 | 52,000 |
| 2021-05-10 | $2.95 | $2.95 | 57,900 |
| 2021-05-07 | $3.09 | $3.09 | 61,100 |
| 2021-05-06 | $3.07 | $3.07 | 84,000 |
| 2021-05-05 | $3.21 | $3.21 | 27,500 |
| 2021-05-04 | $3.15 | $3.15 | 15,200 |
| 2021-05-03 | $3.24 | $3.24 | 62,500 |
| 2021-04-30 | $3.14 | $3.14 | 25,200 |
| 2021-04-29 | $3.20 | $3.20 | 24,100 |
| 2021-04-28 | $3.23 | $3.23 | 35,200 |
| 2021-04-27 | $3.24 | $3.24 | 357,900 |
| 2021-04-26 | $3.11 | $3.11 | 66,900 |
| 2021-04-23 | $3.17 | $3.17 | 110,900 |
| 2021-04-22 | $3.05 | $3.05 | 25,900 |
| 2021-04-21 | $3.08 | $3.08 | 68,900 |
| 2021-04-20 | $3.16 | $3.16 | 51,800 |
| 2021-04-19 | $3.09 | $3.09 | 23,300 |
| 2021-04-16 | $3.14 | $3.14 | 34,900 |
| 2021-04-15 | $3.09 | $3.09 | 30,600 |
| 2021-04-14 | $3.23 | $3.23 | 208,400 |
| 2021-04-13 | $3.15 | $3.15 | 91,100 |
| 2021-04-12 | $3.20 | $3.20 | 90,200 |
| 2021-04-09 | $3.37 | $3.37 | 67,300 |
| 2021-04-08 | $3.40 | $3.40 | 47,700 |
| 2021-04-07 | $3.45 | $3.45 | 178,800 |
| 2021-04-06 | $3.35 | $3.35 | 148,500 |
| 2021-04-05 | $3.28 | $3.28 | 111,000 |
| 2021-04-01 | $3.39 | $3.39 | 147,200 |
| 2021-03-31 | $3.30 | $3.30 | 253,600 |
| 2021-03-30 | $3.51 | $3.51 | 735,300 |
| 2021-03-29 | $4.14 | $4.14 | 14,483,700 |
| 2021-03-26 | $3.17 | $3.17 | 11,100 |
| 2021-03-25 | $3.22 | $3.22 | 5,500 |
| 2021-03-24 | $3.25 | $3.25 | 34,400 |
| 2021-03-23 | $3.55 | $3.55 | 9,400 |
| 2021-03-22 | $3.69 | $3.69 | 10,800 |
| 2021-03-19 | $3.80 | $3.80 | 18,200 |
| 2021-03-18 | $3.84 | $3.84 | 17,600 |
| 2021-03-17 | $3.74 | $3.74 | 24,200 |
| 2021-03-16 | $3.75 | $3.75 | 27,300 |
| 2021-03-15 | $3.91 | $3.91 | 23,800 |
| 2021-03-12 | $3.87 | $3.87 | 52,900 |
| 2021-03-11 | $4.12 | $4.12 | 126,700 |
| 2021-03-10 | $3.79 | $3.79 | 23,000 |
| 2021-03-09 | $3.89 | $3.89 | 36,200 |
| 2021-03-08 | $3.67 | $3.67 | 3,500 |
| 2021-03-05 | $3.64 | $3.64 | 19,800 |
| 2021-03-04 | $3.55 | $3.55 | 69,200 |
| 2021-03-03 | $3.76 | $3.76 | 8,400 |
| 2021-03-02 | $3.82 | $3.82 | 18,000 |
| 2021-03-01 | $3.79 | $3.79 | 13,600 |
| 2021-02-26 | $3.80 | $3.80 | 8,000 |
| 2021-02-25 | $3.77 | $3.77 | 17,600 |
| 2021-02-24 | $3.84 | $3.84 | 88,600 |
| 2021-02-23 | $3.52 | $3.52 | 8,800 |
| 2021-02-22 | $3.50 | $3.50 | 8,700 |
| 2021-02-19 | $3.48 | $3.48 | 8,400 |
| 2021-02-18 | $3.55 | $3.55 | 5,000 |
| 2021-02-17 | $3.68 | $3.68 | 5,600 |
| 2021-02-16 | $3.70 | $3.70 | 43,500 |
| 2021-02-12 | $3.44 | $3.44 | 8,000 |
| 2021-02-11 | $3.46 | $3.46 | 70,400 |
| 2021-02-10 | $3.92 | $3.92 | 20,400 |
| 2021-02-09 | $3.72 | $3.72 | 21,900 |
| 2021-02-08 | $3.70 | $3.70 | 31,900 |
| 2021-02-05 | $3.70 | $3.70 | 13,200 |
| 2021-02-04 | $3.70 | $3.70 | 5,700 |
| 2021-02-03 | $3.77 | $3.77 | 8,100 |
| 2021-02-02 | $3.76 | $3.76 | 16,000 |
| 2021-02-01 | $3.80 | $3.80 | 6,900 |
| 2021-01-29 | $3.73 | $3.73 | 34,300 |
| 2021-01-28 | $3.62 | $3.62 | 13,800 |
| 2021-01-27 | $3.67 | $3.67 | 94,100 |
| 2021-01-26 | $3.43 | $3.43 | 4,500 |
| 2021-01-25 | $3.40 | $3.40 | 19,300 |
| 2021-01-22 | $3.49 | $3.49 | 23,500 |
| 2021-01-21 | $3.40 | $3.40 | 88,900 |
| 2021-01-20 | $3.20 | $3.20 | 2,500 |
| 2021-01-19 | $3.19 | $3.19 | 10,100 |
| 2021-01-15 | $3.19 | $3.19 | 12,000 |
| 2021-01-14 | $3.23 | $3.23 | 6,900 |
| 2021-01-13 | $3.30 | $3.30 | 9,100 |
| 2021-01-12 | $3.29 | $3.29 | 4,400 |
| 2021-01-11 | $3.26 | $3.26 | 9,500 |
| 2021-01-08 | $3.17 | $3.17 | 12,700 |
| 2021-01-07 | $3.33 | $3.33 | 71,700 |
| 2021-01-06 | $3.15 | $3.15 | 5,800 |
| 2021-01-05 | $3.14 | $3.14 | 12,900 |
| 2021-01-04 | $3.22 | $3.22 | 15,900 |