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
- 2014-01-28 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 | $2.18 | $2.18 | 94,100 |
| 2021-12-30 | $1.89 | $1.89 | 230,200 |
| 2021-12-29 | $1.71 | $1.71 | 297,600 |
| 2021-12-28 | $1.68 | $1.68 | 57,400 |
| 2021-12-27 | $1.83 | $1.83 | 36,200 |
| 2021-12-23 | $1.86 | $1.86 | 229,000 |
| 2021-12-22 | $1.95 | $1.95 | 242,400 |
| 2021-12-21 | $1.90 | $1.90 | 58,300 |
| 2021-12-20 | $1.88 | $1.88 | 33,900 |
| 2021-12-17 | $1.96 | $1.96 | 14,300 |
| 2021-12-16 | $1.99 | $1.99 | 22,900 |
| 2021-12-15 | $1.88 | $1.88 | 57,500 |
| 2021-12-14 | $1.84 | $1.84 | 118,700 |
| 2021-12-13 | $1.87 | $1.87 | 86,400 |
| 2021-12-10 | $1.97 | $1.97 | 50,900 |
| 2021-12-09 | $2.09 | $2.09 | 50,600 |
| 2021-12-08 | $2.09 | $2.09 | 28,100 |
| 2021-12-07 | $2.15 | $2.15 | 33,900 |
| 2021-12-06 | $2.21 | $2.21 | 18,400 |
| 2021-12-03 | $2.19 | $2.19 | 56,100 |
| 2021-12-02 | $2.47 | $2.47 | 99,900 |
| 2021-12-01 | $2.48 | $2.48 | 224,700 |
| 2021-11-30 | $2.42 | $2.42 | 270,000 |
| 2021-11-29 | $2.51 | $2.51 | 61,400 |
| 2021-11-26 | $2.47 | $2.47 | 55,000 |
| 2021-11-24 | $2.48 | $2.48 | 34,300 |
| 2021-11-23 | $2.42 | $2.42 | 63,000 |
| 2021-11-22 | $2.51 | $2.51 | 23,700 |
| 2021-11-19 | $2.50 | $2.50 | 63,800 |
| 2021-11-18 | $2.51 | $2.51 | 58,700 |
| 2021-11-17 | $2.35 | $2.35 | 54,600 |
| 2021-11-16 | $2.43 | $2.43 | 151,500 |
| 2021-11-15 | $2.50 | $2.50 | 389,100 |
| 2021-11-12 | $2.60 | $2.60 | 72,700 |
| 2021-11-11 | $2.60 | $2.60 | 44,500 |
| 2021-11-10 | $2.68 | $2.68 | 41,800 |
| 2021-11-09 | $2.74 | $2.74 | 96,300 |
| 2021-11-08 | $2.66 | $2.66 | 94,200 |
| 2021-11-05 | $2.63 | $2.63 | 150,700 |
| 2021-11-04 | $2.57 | $2.57 | 289,800 |
| 2021-11-03 | $3.01 | $3.01 | 106,700 |
| 2021-11-02 | $2.98 | $2.98 | 131,600 |
| 2021-11-01 | $3.15 | $3.15 | 308,400 |
| 2021-10-29 | $3.20 | $3.20 | 59,000 |
| 2021-10-28 | $3.19 | $3.19 | 121,700 |
| 2021-10-27 | $3.07 | $3.07 | 19,600 |
| 2021-10-26 | $3.07 | $3.07 | 82,400 |
| 2021-10-25 | $3.10 | $3.10 | 90,800 |
| 2021-10-22 | $3.12 | $3.12 | 17,900 |
| 2021-10-21 | $3.06 | $3.06 | 9,100 |
| 2021-10-20 | $3.17 | $3.17 | 27,600 |
| 2021-10-19 | $3.16 | $3.16 | 7,400 |
| 2021-10-18 | $3.08 | $3.08 | 46,400 |
| 2021-10-15 | $3.22 | $3.22 | 41,400 |
| 2021-10-14 | $3.11 | $3.11 | 10,500 |
| 2021-10-13 | $3.11 | $3.11 | 10,900 |
| 2021-10-12 | $3.19 | $3.19 | 77,100 |
| 2021-10-11 | $3.10 | $3.10 | 54,600 |
| 2021-10-08 | $3.18 | $3.18 | 4,200 |
| 2021-10-07 | $3.19 | $3.19 | 71,000 |
| 2021-10-06 | $2.94 | $2.94 | 33,000 |
| 2021-10-05 | $2.92 | $2.92 | 22,500 |
| 2021-10-04 | $2.97 | $2.97 | 54,100 |
| 2021-10-01 | $3.09 | $3.09 | 34,500 |
| 2021-09-30 | $3.10 | $3.10 | 30,900 |
| 2021-09-29 | $3.07 | $3.07 | 35,400 |
| 2021-09-28 | $3.02 | $3.02 | 18,200 |
| 2021-09-27 | $3.20 | $3.20 | 124,400 |
| 2021-09-24 | $3.25 | $3.25 | 22,900 |
| 2021-09-23 | $3.25 | $3.25 | 57,500 |
| 2021-09-22 | $3.25 | $3.25 | 27,200 |
| 2021-09-21 | $3.12 | $3.12 | 88,500 |
| 2021-09-20 | $3.24 | $3.24 | 39,600 |
| 2021-09-17 | $3.31 | $3.31 | 55,700 |
| 2021-09-16 | $3.45 | $3.45 | 61,300 |
| 2021-09-15 | $3.55 | $3.55 | 32,300 |
| 2021-09-14 | $3.51 | $3.51 | 90,800 |
| 2021-09-13 | $3.68 | $3.68 | 35,400 |
| 2021-09-10 | $3.60 | $3.60 | 24,500 |
| 2021-09-09 | $3.62 | $3.62 | 80,200 |
| 2021-09-08 | $3.46 | $3.46 | 111,500 |
| 2021-09-07 | $3.55 | $3.55 | 97,600 |
| 2021-09-03 | $3.72 | $3.72 | 17,400 |
| 2021-09-02 | $3.79 | $3.79 | 51,700 |
| 2021-09-01 | $3.74 | $3.74 | 92,000 |
| 2021-08-31 | $3.66 | $3.66 | 92,300 |
| 2021-08-30 | $3.67 | $3.67 | 43,900 |
| 2021-08-27 | $3.70 | $3.70 | 60,900 |
| 2021-08-26 | $3.59 | $3.59 | 54,600 |
| 2021-08-25 | $3.62 | $3.62 | 124,100 |
| 2021-08-24 | $3.80 | $3.80 | 81,200 |
| 2021-08-23 | $3.88 | $3.88 | 85,400 |
| 2021-08-20 | $3.80 | $3.80 | 75,000 |
| 2021-08-19 | $3.68 | $3.68 | 48,000 |
| 2021-08-18 | $3.76 | $3.76 | 56,800 |
| 2021-08-17 | $3.77 | $3.77 | 175,400 |
| 2021-08-16 | $3.94 | $3.94 | 109,500 |
| 2021-08-13 | $3.78 | $3.78 | 285,700 |
| 2021-08-12 | $4.00 | $4.00 | 535,300 |
| 2021-08-11 | $4.11 | $4.11 | 209,900 |
| 2021-08-10 | $4.11 | $4.11 | 129,900 |
| 2021-08-09 | $4.53 | $4.53 | 58,000 |
| 2021-08-06 | $4.58 | $4.58 | 74,500 |
| 2021-08-05 | $4.35 | $4.35 | 125,400 |
| 2021-08-04 | $4.42 | $4.42 | 52,300 |
| 2021-08-03 | $4.62 | $4.62 | 110,400 |
| 2021-08-02 | $4.88 | $4.88 | 161,700 |
| 2021-07-30 | $4.60 | $4.60 | 157,100 |
| 2021-07-29 | $4.40 | $4.40 | 63,000 |
| 2021-07-28 | $4.18 | $4.18 | 340,800 |
| 2021-07-27 | $4.18 | $4.18 | 29,400 |
| 2021-07-26 | $4.17 | $4.17 | 44,200 |
| 2021-07-23 | $4.25 | $4.25 | 37,700 |
| 2021-07-22 | $4.25 | $4.25 | 85,100 |
| 2021-07-21 | $4.39 | $4.39 | 46,500 |
| 2021-07-20 | $4.47 | $4.47 | 85,600 |
| 2021-07-19 | $4.49 | $4.49 | 219,600 |
| 2021-07-16 | $4.59 | $4.59 | 78,400 |
| 2021-07-15 | $4.57 | $4.57 | 389,000 |
| 2021-07-14 | $4.24 | $4.24 | 665,800 |
| 2021-07-13 | $4.18 | $4.18 | 84,300 |
| 2021-07-12 | $4.19 | $4.19 | 23,200 |
| 2021-07-09 | $4.25 | $4.25 | 10,000 |
| 2021-07-08 | $4.18 | $4.18 | 48,100 |
| 2021-07-07 | $4.23 | $4.23 | 91,700 |
| 2021-07-06 | $4.14 | $4.14 | 94,700 |
| 2021-07-02 | $4.26 | $4.26 | 67,100 |
| 2021-07-01 | $4.47 | $4.47 | 21,800 |
| 2021-06-30 | $4.28 | $4.28 | 140,500 |
| 2021-06-29 | $4.32 | $4.32 | 119,400 |
| 2021-06-28 | $4.42 | $4.42 | 185,900 |
| 2021-06-25 | $4.07 | $4.07 | 126,400 |
| 2021-06-24 | $3.95 | $3.95 | 199,500 |
| 2021-06-23 | $3.75 | $3.75 | 157,200 |
| 2021-06-22 | $3.69 | $3.69 | 100,800 |
| 2021-06-21 | $3.61 | $3.61 | 69,900 |
| 2021-06-18 | $3.62 | $3.62 | 311,200 |
| 2021-06-17 | $3.56 | $3.56 | 100,000 |
| 2021-06-16 | $3.66 | $3.66 | 65,100 |
| 2021-06-15 | $3.55 | $3.55 | 34,200 |
| 2021-06-14 | $3.55 | $3.55 | 31,700 |
| 2021-06-11 | $3.56 | $3.56 | 46,400 |
| 2021-06-10 | $3.58 | $3.58 | 19,600 |
| 2021-06-09 | $3.54 | $3.54 | 15,400 |
| 2021-06-08 | $3.50 | $3.50 | 44,500 |
| 2021-06-07 | $3.50 | $3.50 | 11,200 |
| 2021-06-04 | $3.51 | $3.51 | 25,900 |
| 2021-06-03 | $3.57 | $3.57 | 34,300 |
| 2021-06-02 | $3.62 | $3.62 | 97,700 |
| 2021-06-01 | $3.60 | $3.60 | 123,400 |
| 2021-05-28 | $3.41 | $3.41 | 31,300 |
| 2021-05-27 | $3.39 | $3.39 | 42,700 |
| 2021-05-26 | $3.49 | $3.49 | 56,000 |
| 2021-05-25 | $3.55 | $3.55 | 126,200 |
| 2021-05-24 | $3.64 | $3.64 | 106,900 |
| 2021-05-21 | $3.25 | $3.25 | 60,700 |
| 2021-05-20 | $3.29 | $3.29 | 24,400 |
| 2021-05-19 | $3.28 | $3.28 | 51,500 |
| 2021-05-18 | $3.42 | $3.42 | 55,300 |
| 2021-05-17 | $3.42 | $3.42 | 82,300 |
| 2021-05-14 | $3.23 | $3.23 | 29,600 |
| 2021-05-13 | $3.17 | $3.17 | 56,000 |
| 2021-05-12 | $3.21 | $3.21 | 73,700 |
| 2021-05-11 | $3.22 | $3.22 | 158,700 |
| 2021-05-10 | $3.25 | $3.25 | 136,800 |
| 2021-05-07 | $3.39 | $3.39 | 115,100 |
| 2021-05-06 | $3.51 | $3.51 | 220,100 |
| 2021-05-05 | $3.73 | $3.73 | 125,900 |
| 2021-05-04 | $3.45 | $3.45 | 150,400 |
| 2021-05-03 | $3.33 | $3.33 | 53,700 |
| 2021-04-30 | $3.43 | $3.43 | 67,800 |
| 2021-04-29 | $3.26 | $3.26 | 132,200 |
| 2021-04-28 | $3.42 | $3.42 | 65,700 |
| 2021-04-27 | $3.36 | $3.36 | 48,800 |
| 2021-04-26 | $3.28 | $3.28 | 37,100 |
| 2021-04-23 | $3.15 | $3.15 | 25,600 |
| 2021-04-22 | $3.11 | $3.11 | 67,400 |
| 2021-04-21 | $3.09 | $3.09 | 12,200 |
| 2021-04-20 | $3.02 | $3.02 | 58,100 |
| 2021-04-19 | $3.02 | $3.02 | 125,000 |
| 2021-04-16 | $3.05 | $3.05 | 46,600 |
| 2021-04-15 | $3.01 | $3.01 | 90,600 |
| 2021-04-14 | $3.22 | $3.22 | 89,100 |
| 2021-04-13 | $3.32 | $3.32 | 58,800 |
| 2021-04-12 | $3.23 | $3.23 | 42,800 |
| 2021-04-09 | $3.18 | $3.18 | 8,300 |
| 2021-04-08 | $3.11 | $3.11 | 62,900 |
| 2021-04-07 | $3.18 | $3.18 | 62,200 |
| 2021-04-06 | $3.34 | $3.34 | 55,300 |
| 2021-04-05 | $3.38 | $3.38 | 114,600 |
| 2021-04-01 | $3.12 | $3.12 | 40,900 |
| 2021-03-31 | $3.09 | $3.09 | 62,700 |
| 2021-03-30 | $2.99 | $2.99 | 44,800 |
| 2021-03-29 | $2.93 | $2.93 | 69,500 |
| 2021-03-26 | $2.94 | $2.94 | 182,300 |
| 2021-03-25 | $3.12 | $3.12 | 179,500 |
| 2021-03-24 | $3.28 | $3.28 | 84,200 |
| 2021-03-23 | $3.25 | $3.25 | 58,700 |
| 2021-03-22 | $3.24 | $3.24 | 45,500 |
| 2021-03-19 | $3.28 | $3.28 | 86,000 |
| 2021-03-18 | $3.26 | $3.26 | 200,300 |
| 2021-03-17 | $3.35 | $3.35 | 238,800 |
| 2021-03-16 | $3.32 | $3.32 | 118,300 |
| 2021-03-15 | $3.37 | $3.37 | 358,400 |
| 2021-03-12 | $3.15 | $3.15 | 82,500 |
| 2021-03-11 | $3.03 | $3.03 | 91,000 |
| 2021-03-10 | $3.08 | $3.08 | 183,100 |
| 2021-03-09 | $3.13 | $3.13 | 358,400 |
| 2021-03-08 | $2.82 | $2.82 | 123,400 |
| 2021-03-05 | $2.82 | $2.82 | 355,800 |
| 2021-03-04 | $2.50 | $2.50 | 263,600 |
| 2021-03-03 | $2.52 | $2.52 | 580,300 |
| 2021-03-02 | $2.98 | $2.98 | 1,431,900 |
| 2021-03-01 | $2.47 | $2.47 | 135,700 |
| 2021-02-26 | $2.24 | $2.24 | 281,900 |
| 2021-02-25 | $2.40 | $2.40 | 545,600 |
| 2021-02-24 | $2.53 | $2.53 | 373,300 |
| 2021-02-23 | $2.34 | $2.34 | 198,000 |
| 2021-02-22 | $2.25 | $2.25 | 103,600 |
| 2021-02-19 | $2.29 | $2.29 | 102,600 |
| 2021-02-18 | $2.31 | $2.31 | 134,300 |
| 2021-02-17 | $2.30 | $2.30 | 229,400 |
| 2021-02-16 | $2.38 | $2.38 | 97,800 |
| 2021-02-12 | $2.42 | $2.42 | 177,600 |
| 2021-02-11 | $2.46 | $2.46 | 488,400 |
| 2021-02-10 | $2.38 | $2.38 | 171,800 |
| 2021-02-09 | $2.39 | $2.39 | 114,700 |
| 2021-02-08 | $2.42 | $2.42 | 193,000 |
| 2021-02-05 | $2.39 | $2.39 | 126,000 |
| 2021-02-04 | $2.26 | $2.26 | 184,500 |
| 2021-02-03 | $2.29 | $2.29 | 54,700 |
| 2021-02-02 | $2.26 | $2.26 | 73,600 |
| 2021-02-01 | $2.33 | $2.33 | 113,500 |
| 2021-01-29 | $2.26 | $2.26 | 220,200 |
| 2021-01-28 | $2.31 | $2.31 | 175,700 |
| 2021-01-27 | $2.27 | $2.27 | 320,200 |
| 2021-01-26 | $2.32 | $2.32 | 169,000 |
| 2021-01-25 | $2.32 | $2.32 | 114,900 |
| 2021-01-22 | $2.28 | $2.28 | 108,400 |
| 2021-01-21 | $2.27 | $2.27 | 149,500 |
| 2021-01-20 | $2.26 | $2.26 | 133,000 |
| 2021-01-19 | $2.32 | $2.32 | 382,200 |
| 2021-01-15 | $2.36 | $2.36 | 241,600 |
| 2021-01-14 | $2.34 | $2.34 | 333,800 |
| 2021-01-13 | $2.27 | $2.27 | 744,300 |
| 2021-01-12 | $2.40 | $2.40 | 185,000 |
| 2021-01-11 | $2.42 | $2.42 | 240,500 |
| 2021-01-08 | $2.45 | $2.45 | 692,700 |
| 2021-01-07 | $2.45 | $2.45 | 321,000 |
| 2021-01-06 | $2.42 | $2.42 | 460,600 |
| 2021-01-05 | $2.46 | $2.46 | 95,300 |
| 2021-01-04 | $2.40 | $2.40 | 117,600 |