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
- 2000-10-03 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 | $3.84 | $3.84 | 4,022 |
| 2021-12-30 | $3.85 | $3.85 | 8,505 |
| 2021-12-29 | $3.93 | $3.93 | 10,392 |
| 2021-12-28 | $4.04 | $4.04 | 9,712 |
| 2021-12-27 | $4.00 | $4.00 | 8,223 |
| 2021-12-23 | $3.88 | $3.88 | 12,633 |
| 2021-12-22 | $3.98 | $3.98 | 27,577 |
| 2021-12-21 | $3.80 | $3.80 | 36,992 |
| 2021-12-20 | $3.78 | $3.78 | 20,357 |
| 2021-12-17 | $3.59 | $3.59 | 18,723 |
| 2021-12-16 | $3.60 | $3.60 | 8,973 |
| 2021-12-15 | $3.60 | $3.60 | 8,177 |
| 2021-12-14 | $3.59 | $3.59 | 8,249 |
| 2021-12-13 | $3.64 | $3.64 | 5,693 |
| 2021-12-10 | $3.67 | $3.67 | 16,742 |
| 2021-12-09 | $3.68 | $3.68 | 21,084 |
| 2021-12-08 | $3.55 | $3.55 | 19,498 |
| 2021-12-07 | $3.33 | $3.33 | 10,658 |
| 2021-12-06 | $3.34 | $3.34 | 5,844 |
| 2021-12-03 | $3.28 | $3.28 | 24,013 |
| 2021-12-02 | $3.40 | $3.40 | 6,641 |
| 2021-12-01 | $3.28 | $3.28 | 8,570 |
| 2021-11-30 | $3.07 | $3.07 | 19,745 |
| 2021-11-29 | $3.07 | $3.07 | 5,731 |
| 2021-11-26 | $3.38 | $3.38 | 4,283 |
| 2021-11-24 | $3.45 | $3.45 | 12,505 |
| 2021-11-23 | $3.46 | $3.46 | 30,759 |
| 2021-11-22 | $3.76 | $3.76 | 32,525 |
| 2021-11-19 | $3.77 | $3.77 | 22,472 |
| 2021-11-18 | $4.02 | $4.02 | 10,089 |
| 2021-11-17 | $4.15 | $4.15 | 34,830 |
| 2021-11-16 | $4.71 | $4.71 | 38,558 |
| 2021-11-15 | $4.83 | $4.83 | 76,178 |
| 2021-11-12 | $4.30 | $4.30 | 47,802 |
| 2021-11-11 | $4.09 | $4.09 | 29,471 |
| 2021-11-10 | $3.47 | $3.47 | 14,574 |
| 2021-11-09 | $3.43 | $3.43 | 57,719 |
| 2021-11-08 | $3.43 | $3.43 | 47,450 |
| 2021-11-05 | $3.20 | $3.20 | 44,984 |
| 2021-11-04 | $3.09 | $3.09 | 37,687 |
| 2021-11-03 | $3.60 | $3.60 | 117,907 |
| 2021-11-02 | $2.51 | $2.51 | 0 |
| 2021-11-01 | $2.51 | $2.51 | 34,638 |
| 2021-10-29 | $2.10 | $2.10 | 20,743 |
| 2021-10-28 | $2.11 | $2.11 | 38,519 |
| 2021-10-27 | $2.18 | $2.18 | 49,727 |
| 2021-10-26 | $2.15 | $2.15 | 38,104 |
| 2021-10-25 | $2.27 | $2.27 | 15,059 |
| 2021-10-22 | $2.14 | $2.14 | 1,052 |
| 2021-10-21 | $2.20 | $2.20 | 259 |
| 2021-10-20 | $2.11 | $2.11 | 12,988 |
| 2021-10-19 | $2.18 | $2.18 | 8,952 |
| 2021-10-18 | $2.15 | $2.15 | 9,047 |
| 2021-10-15 | $2.22 | $2.22 | 1,560 |
| 2021-10-14 | $2.25 | $2.25 | 1,396 |
| 2021-10-13 | $2.25 | $2.25 | 5,108 |
| 2021-10-12 | $2.13 | $2.13 | 3,242 |
| 2021-10-11 | $2.13 | $2.13 | 845 |
| 2021-10-08 | $2.13 | $2.13 | 2,732 |
| 2021-10-07 | $2.17 | $2.17 | 220 |
| 2021-10-06 | $2.12 | $2.12 | 1,884 |
| 2021-10-05 | $2.18 | $2.18 | 16,638 |
| 2021-10-04 | $2.17 | $2.17 | 5,533 |
| 2021-10-01 | $2.16 | $2.16 | 1,459 |
| 2021-09-30 | $2.13 | $2.13 | 657 |
| 2021-09-29 | $2.18 | $2.18 | 1,694 |
| 2021-09-28 | $2.19 | $2.19 | 2,432 |
| 2021-09-27 | $2.21 | $2.21 | 2,124 |
| 2021-09-24 | $2.24 | $2.24 | 6,095 |
| 2021-09-23 | $2.25 | $2.25 | 15,795 |
| 2021-09-22 | $2.22 | $2.22 | 2,126 |
| 2021-09-21 | $2.24 | $2.24 | 2,742 |
| 2021-09-20 | $2.09 | $2.09 | 5,341 |
| 2021-09-17 | $2.27 | $2.27 | 7,674 |
| 2021-09-16 | $2.10 | $2.10 | 9,621 |
| 2021-09-15 | $2.11 | $2.11 | 1,829 |
| 2021-09-14 | $2.11 | $2.11 | 1,200 |
| 2021-09-13 | $2.14 | $2.14 | 13,841 |
| 2021-09-10 | $2.29 | $2.29 | 4,845 |
| 2021-09-09 | $2.15 | $2.15 | 11,466 |
| 2021-09-08 | $2.13 | $2.13 | 24,987 |
| 2021-09-07 | $2.27 | $2.27 | 11,241 |
| 2021-09-03 | $2.32 | $2.32 | 6,970 |
| 2021-09-02 | $2.40 | $2.40 | 3,715 |
| 2021-09-01 | $2.45 | $2.45 | 55,813 |
| 2021-08-31 | $2.38 | $2.38 | 2,715 |
| 2021-08-30 | $2.22 | $2.22 | 31,759 |
| 2021-08-27 | $2.33 | $2.33 | 22,415 |
| 2021-08-26 | $2.52 | $2.52 | 8,226 |
| 2021-08-25 | $2.62 | $2.62 | 4,681 |
| 2021-08-24 | $2.59 | $2.59 | 1,144 |
| 2021-08-23 | $2.52 | $2.52 | 13,810 |
| 2021-08-20 | $2.28 | $2.28 | 28,184 |
| 2021-08-19 | $2.42 | $2.42 | 8,525 |
| 2021-08-18 | $2.60 | $2.60 | 3,906 |
| 2021-08-17 | $2.54 | $2.54 | 15,112 |
| 2021-08-16 | $2.67 | $2.67 | 5,428 |
| 2021-08-13 | $2.69 | $2.69 | 1,116 |
| 2021-08-12 | $2.70 | $2.70 | 3,189 |
| 2021-08-11 | $2.69 | $2.69 | 3,087 |
| 2021-08-10 | $2.70 | $2.70 | 4,896 |
| 2021-08-09 | $2.67 | $2.67 | 1,382 |
| 2021-08-06 | $2.61 | $2.61 | 9,438 |
| 2021-08-05 | $2.66 | $2.66 | 3,532 |
| 2021-08-04 | $2.70 | $2.70 | 702 |
| 2021-08-03 | $2.74 | $2.74 | 3,482 |
| 2021-08-02 | $2.60 | $2.60 | 4,389 |
| 2021-07-30 | $2.73 | $2.73 | 4,900 |
| 2021-07-29 | $2.70 | $2.70 | 2,313 |
| 2021-07-28 | $2.63 | $2.63 | 10,503 |
| 2021-07-27 | $2.53 | $2.53 | 10,586 |
| 2021-07-26 | $2.71 | $2.71 | 4,570 |
| 2021-07-23 | $2.69 | $2.69 | 15,652 |
| 2021-07-22 | $2.63 | $2.63 | 3,396 |
| 2021-07-21 | $2.67 | $2.67 | 2,359 |
| 2021-07-20 | $2.68 | $2.68 | 9,325 |
| 2021-07-19 | $2.40 | $2.40 | 12,958 |
| 2021-07-16 | $2.54 | $2.54 | 6,758 |
| 2021-07-15 | $2.59 | $2.59 | 10,987 |
| 2021-07-14 | $2.80 | $2.80 | 9,518 |
| 2021-07-13 | $2.80 | $2.80 | 10,564 |
| 2021-07-12 | $2.84 | $2.84 | 6,718 |
| 2021-07-09 | $2.90 | $2.90 | 1,979 |
| 2021-07-08 | $2.73 | $2.73 | 20,304 |
| 2021-07-07 | $2.94 | $2.94 | 8,421 |
| 2021-07-06 | $2.82 | $2.82 | 21,717 |
| 2021-07-02 | $2.73 | $2.73 | 3,692 |
| 2021-07-01 | $2.60 | $2.60 | 14,136 |
| 2021-06-30 | $2.70 | $2.70 | 14,470 |
| 2021-06-29 | $2.90 | $2.90 | 14,100 |
| 2021-06-28 | $2.71 | $2.71 | 6,557 |
| 2021-06-25 | $2.85 | $2.85 | 4,160 |
| 2021-06-24 | $2.90 | $2.90 | 6,188 |
| 2021-06-23 | $2.88 | $2.88 | 4,692 |
| 2021-06-22 | $2.90 | $2.90 | 3,131 |
| 2021-06-21 | $2.95 | $2.95 | 14,440 |
| 2021-06-18 | $2.90 | $2.90 | 4,658 |
| 2021-06-17 | $2.88 | $2.88 | 3,617 |
| 2021-06-16 | $3.12 | $3.12 | 2,225 |
| 2021-06-15 | $3.19 | $3.19 | 10,525 |
| 2021-06-14 | $3.25 | $3.25 | 8,888 |
| 2021-06-11 | $3.40 | $3.40 | 14,022 |
| 2021-06-10 | $2.80 | $2.80 | 15,639 |
| 2021-06-09 | $2.73 | $2.73 | 6,916 |
| 2021-06-08 | $2.70 | $2.70 | 4,968 |
| 2021-06-07 | $2.78 | $2.78 | 9,256 |
| 2021-06-04 | $2.79 | $2.79 | 7,435 |
| 2021-06-03 | $2.75 | $2.75 | 33,507 |
| 2021-06-02 | $2.83 | $2.83 | 15,043 |
| 2021-06-01 | $2.85 | $2.85 | 34,551 |
| 2021-05-28 | $3.27 | $3.27 | 19,389 |
| 2021-05-27 | $3.34 | $3.34 | 20,162 |
| 2021-05-26 | $2.80 | $2.80 | 5,973 |
| 2021-05-25 | $2.50 | $2.50 | 7,805 |
| 2021-05-24 | $2.60 | $2.60 | 6,444 |
| 2021-05-21 | $2.58 | $2.58 | 7,803 |
| 2021-05-20 | $2.67 | $2.67 | 23,278 |
| 2021-05-19 | $2.60 | $2.60 | 23,139 |
| 2021-05-18 | $2.73 | $2.73 | 18,593 |
| 2021-05-17 | $2.83 | $2.83 | 8,430 |
| 2021-05-14 | $2.97 | $2.97 | 16,168 |
| 2021-05-13 | $2.77 | $2.77 | 34,213 |
| 2021-05-12 | $2.88 | $2.88 | 22,835 |
| 2021-05-11 | $3.05 | $3.05 | 31,439 |
| 2021-05-10 | $3.17 | $3.17 | 16,678 |
| 2021-05-07 | $3.30 | $3.30 | 18,588 |
| 2021-05-06 | $3.41 | $3.41 | 11,807 |
| 2021-05-05 | $3.30 | $3.30 | 11,050 |
| 2021-05-04 | $3.01 | $3.01 | 7,979 |
| 2021-05-03 | $3.14 | $3.14 | 14,211 |
| 2021-04-30 | $3.38 | $3.38 | 4,025 |
| 2021-04-29 | $3.42 | $3.42 | 5,557 |
| 2021-04-28 | $3.51 | $3.51 | 1,619 |
| 2021-04-27 | $3.44 | $3.44 | 23,226 |
| 2021-04-26 | $3.39 | $3.38 | 18,605 |
| 2021-04-23 | $3.60 | $3.60 | 23,248 |
| 2021-04-22 | $3.64 | $3.64 | 22,987 |
| 2021-04-21 | $3.72 | $3.72 | 23,775 |
| 2021-04-20 | $3.62 | $3.62 | 12,195 |
| 2021-04-19 | $3.65 | $3.65 | 12,185 |
| 2021-04-16 | $3.65 | $3.65 | 24,437 |
| 2021-04-15 | $3.50 | $3.50 | 9,627 |
| 2021-04-14 | $3.35 | $3.35 | 16,417 |
| 2021-04-13 | $3.34 | $3.34 | 23,756 |
| 2021-04-12 | $3.32 | $3.32 | 24,437 |
| 2021-04-09 | $3.62 | $3.62 | 4,768 |
| 2021-04-08 | $3.67 | $3.67 | 30,604 |
| 2021-04-07 | $3.56 | $3.56 | 4,646 |
| 2021-04-06 | $3.66 | $3.66 | 10,197 |
| 2021-04-05 | $3.64 | $3.64 | 4,646 |
| 2021-04-01 | $3.70 | $3.70 | 15,186 |
| 2021-03-31 | $3.56 | $3.56 | 23,109 |
| 2021-03-30 | $3.57 | $3.57 | 15,853 |
| 2021-03-29 | $3.70 | $3.70 | 8,222 |
| 2021-03-26 | $3.60 | $3.60 | 28,937 |
| 2021-03-25 | $3.56 | $3.56 | 26,300 |
| 2021-03-24 | $3.66 | $3.66 | 13,297 |
| 2021-03-23 | $3.75 | $3.75 | 14,342 |
| 2021-03-22 | $4.00 | $4.00 | 10,791 |
| 2021-03-19 | $3.74 | $3.74 | 24,487 |
| 2021-03-18 | $3.60 | $3.60 | 25,570 |
| 2021-03-17 | $3.90 | $3.90 | 38,167 |
| 2021-03-16 | $3.29 | $3.29 | 40,511 |
| 2021-03-15 | $3.29 | $3.29 | 38,515 |
| 2021-03-12 | $3.23 | $3.23 | 60,395 |
| 2021-03-11 | $3.11 | $3.11 | 42,577 |
| 2021-03-10 | $3.21 | $3.21 | 45,292 |
| 2021-03-09 | $3.04 | $3.04 | 46,497 |
| 2021-03-08 | $3.10 | $3.10 | 17,978 |
| 2021-03-05 | $3.02 | $3.02 | 54,278 |
| 2021-03-04 | $3.00 | $3.00 | 141,441 |
| 2021-03-03 | $3.40 | $3.40 | 62,602 |
| 2021-03-02 | $3.65 | $3.65 | 87,658 |
| 2021-03-01 | $4.08 | $4.08 | 126,661 |
| 2021-02-26 | $3.86 | $3.86 | 72,429 |
| 2021-02-25 | $4.10 | $4.10 | 81,751 |
| 2021-02-24 | $4.33 | $4.33 | 120,083 |
| 2021-02-23 | $3.94 | $3.94 | 49,613 |
| 2021-02-22 | $4.10 | $4.10 | 53,864 |
| 2021-02-19 | $4.21 | $4.21 | 42,426 |
| 2021-02-18 | $4.06 | $4.06 | 37,067 |
| 2021-02-17 | $4.38 | $4.38 | 188,675 |
| 2021-02-16 | $4.45 | $4.45 | 149,908 |
| 2021-02-12 | $4.26 | $4.26 | 95,735 |
| 2021-02-11 | $4.10 | $4.10 | 161,008 |
| 2021-02-10 | $4.26 | $4.26 | 268,224 |
| 2021-02-09 | $3.91 | $3.91 | 113,668 |
| 2021-02-08 | $3.73 | $3.73 | 310,682 |
| 2021-02-05 | $3.15 | $3.15 | 17,938 |
| 2021-02-04 | $2.95 | $2.95 | 8,482 |
| 2021-02-03 | $3.09 | $3.09 | 49,385 |
| 2021-02-02 | $3.20 | $3.20 | 23,243 |
| 2021-02-01 | $2.96 | $2.96 | 11,274 |
| 2021-01-29 | $3.02 | $3.02 | 30,578 |
| 2021-01-28 | $3.07 | $3.07 | 14,104 |
| 2021-01-27 | $3.27 | $3.27 | 58,897 |
| 2021-01-26 | $3.57 | $3.57 | 47,750 |
| 2021-01-25 | $3.86 | $3.86 | 86,223 |
| 2021-01-22 | $3.20 | $3.20 | 32,455 |
| 2021-01-21 | $3.12 | $3.12 | 75,699 |
| 2021-01-20 | $3.22 | $3.22 | 45,987 |
| 2021-01-19 | $3.35 | $3.35 | 48,836 |
| 2021-01-15 | $3.08 | $3.08 | 61,880 |
| 2021-01-14 | $2.80 | $2.80 | 68,419 |
| 2021-01-13 | $3.00 | $3.00 | 74,865 |
| 2021-01-12 | $2.60 | $2.60 | 100,040 |
| 2021-01-11 | $2.27 | $2.27 | 98,973 |
| 2021-01-08 | $1.80 | $1.80 | 26,782 |
| 2021-01-07 | $1.73 | $1.73 | 6,580 |
| 2021-01-06 | $1.66 | $1.66 | 7,225 |
| 2021-01-05 | $1.65 | $1.65 | 1,420 |
| 2021-01-04 | $1.68 | $1.68 | 26,804 |