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
- 1996-05-09 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 | $3.70 | $4.52 | 7,500 |
| 2021-12-30 | $3.65 | $4.46 | 0 |
| 2021-12-29 | $3.65 | $4.46 | 6,500 |
| 2021-12-28 | $3.70 | $4.52 | 0 |
| 2021-12-27 | $3.70 | $4.52 | 27,400 |
| 2021-12-23 | $3.63 | $4.43 | 24,600 |
| 2021-12-22 | $3.75 | $4.58 | 15,900 |
| 2021-12-21 | $3.50 | $4.27 | 4,100 |
| 2021-12-20 | $3.45 | $4.21 | 12,800 |
| 2021-12-17 | $3.57 | $4.36 | 1,800 |
| 2021-12-16 | $3.80 | $4.64 | 17,500 |
| 2021-12-15 | $4.00 | $4.89 | 1,400 |
| 2021-12-14 | $4.29 | $5.24 | 2,600 |
| 2021-12-13 | $4.42 | $5.40 | 100 |
| 2021-12-10 | $4.50 | $5.50 | 27,500 |
| 2021-12-09 | $4.52 | $5.52 | 3,500 |
| 2021-12-08 | $4.33 | $5.29 | 12,700 |
| 2021-12-07 | $4.15 | $5.07 | 5,900 |
| 2021-12-06 | $4.15 | $5.07 | 7,200 |
| 2021-12-03 | $4.22 | $5.15 | 5,800 |
| 2021-12-02 | $4.22 | $5.15 | 15,200 |
| 2021-12-01 | $4.40 | $5.37 | 11,300 |
| 2021-11-30 | $4.01 | $4.90 | 8,300 |
| 2021-11-29 | $3.50 | $4.27 | 800 |
| 2021-11-26 | $3.48 | $4.25 | 2,800 |
| 2021-11-24 | $3.63 | $4.43 | 1,100 |
| 2021-11-23 | $3.62 | $4.42 | 700 |
| 2021-11-22 | $3.62 | $4.42 | 0 |
| 2021-11-19 | $3.62 | $4.42 | 1,800 |
| 2021-11-18 | $3.63 | $4.43 | 8,300 |
| 2021-11-17 | $3.65 | $4.46 | 200 |
| 2021-11-16 | $3.65 | $4.46 | 18,000 |
| 2021-11-15 | $3.74 | $4.57 | 9,900 |
| 2021-11-12 | $3.77 | $4.60 | 1,300 |
| 2021-11-11 | $3.90 | $4.76 | 100 |
| 2021-11-10 | $3.65 | $4.46 | 2,900 |
| 2021-11-09 | $3.92 | $4.79 | 1,500 |
| 2021-11-08 | $3.95 | $4.82 | 9,200 |
| 2021-11-05 | $3.88 | $4.74 | 14,800 |
| 2021-11-04 | $3.95 | $4.82 | 4,200 |
| 2021-11-03 | $4.00 | $4.89 | 1,300 |
| 2021-11-02 | $4.05 | $4.95 | 3,600 |
| 2021-11-01 | $3.75 | $4.58 | 1,700 |
| 2021-10-29 | $3.73 | $4.56 | 7,800 |
| 2021-10-28 | $3.55 | $4.34 | 2,100 |
| 2021-10-27 | $3.50 | $4.27 | 8,000 |
| 2021-10-26 | $3.40 | $4.15 | 17,000 |
| 2021-10-25 | $3.00 | $3.66 | 1,100 |
| 2021-10-22 | $2.99 | $3.65 | 3,400 |
| 2021-10-21 | $3.01 | $3.68 | 2,900 |
| 2021-10-20 | $2.95 | $3.60 | 41,800 |
| 2021-10-19 | $3.00 | $3.66 | 10,400 |
| 2021-10-18 | $2.80 | $3.42 | 2,600 |
| 2021-10-15 | $2.93 | $3.58 | 5,000 |
| 2021-10-14 | $2.85 | $3.48 | 5,000 |
| 2021-10-13 | $2.81 | $3.43 | 15,600 |
| 2021-10-12 | $2.75 | $3.36 | 4,500 |
| 2021-10-11 | $2.78 | $3.40 | 27,600 |
| 2021-10-08 | $2.85 | $3.48 | 200 |
| 2021-10-07 | $2.65 | $3.24 | 3,000 |
| 2021-10-06 | $2.86 | $3.49 | 6,300 |
| 2021-10-05 | $2.83 | $3.46 | 2,200 |
| 2021-10-04 | $2.89 | $3.53 | 8,100 |
| 2021-10-01 | $2.82 | $3.44 | 17,000 |
| 2021-09-30 | $2.90 | $3.54 | 13,600 |
| 2021-09-29 | $2.95 | $3.60 | 8,200 |
| 2021-09-28 | $2.85 | $3.48 | 1,300 |
| 2021-09-27 | $3.00 | $3.66 | 4,600 |
| 2021-09-24 | $3.00 | $3.66 | 16,100 |
| 2021-09-23 | $2.99 | $3.65 | 7,600 |
| 2021-09-22 | $2.99 | $3.65 | 7,700 |
| 2021-09-21 | $2.83 | $3.46 | 4,200 |
| 2021-09-20 | $2.84 | $3.47 | 300 |
| 2021-09-17 | $2.81 | $3.43 | 300 |
| 2021-09-16 | $3.00 | $3.66 | 8,700 |
| 2021-09-15 | $3.00 | $3.66 | 52,100 |
| 2021-09-14 | $2.87 | $3.51 | 95,200 |
| 2021-09-13 | $2.48 | $3.03 | 1,800 |
| 2021-09-10 | $2.40 | $2.93 | 16,600 |
| 2021-09-09 | $2.33 | $2.85 | 0 |
| 2021-09-08 | $2.33 | $2.85 | 15,000 |
| 2021-09-07 | $2.53 | $3.09 | 0 |
| 2021-09-03 | $2.53 | $3.09 | 3,500 |
| 2021-09-02 | $2.35 | $2.87 | 1,300 |
| 2021-09-01 | $2.52 | $3.08 | 0 |
| 2021-08-31 | $2.52 | $3.08 | 0 |
| 2021-08-30 | $2.52 | $3.08 | 1,000 |
| 2021-08-27 | $2.53 | $3.09 | 3,100 |
| 2021-08-26 | $2.40 | $2.93 | 8,000 |
| 2021-08-25 | $2.42 | $2.96 | 1,200 |
| 2021-08-24 | $2.30 | $2.81 | 1,700 |
| 2021-08-23 | $2.24 | $2.74 | 2,400 |
| 2021-08-20 | $2.38 | $2.91 | 100 |
| 2021-08-19 | $2.25 | $2.75 | 200 |
| 2021-08-18 | $2.31 | $2.82 | 38,800 |
| 2021-08-17 | $2.36 | $2.88 | 8,700 |
| 2021-08-16 | $2.39 | $2.92 | 400 |
| 2021-08-13 | $2.40 | $2.93 | 7,100 |
| 2021-08-12 | $2.51 | $3.07 | 0 |
| 2021-08-11 | $2.51 | $3.07 | 5,000 |
| 2021-08-10 | $2.58 | $3.15 | 1,600 |
| 2021-08-09 | $2.54 | $3.10 | 3,600 |
| 2021-08-06 | $2.93 | $3.58 | 1,500 |
| 2021-08-05 | $2.72 | $3.32 | 1,900 |
| 2021-08-04 | $2.95 | $3.60 | 500 |
| 2021-08-03 | $2.77 | $3.38 | 1,100 |
| 2021-08-02 | $2.80 | $3.42 | 1,100 |
| 2021-07-30 | $2.85 | $3.48 | 1,900 |
| 2021-07-29 | $2.88 | $3.52 | 0 |
| 2021-07-28 | $2.88 | $3.52 | 7,700 |
| 2021-07-27 | $2.74 | $3.35 | 1,400 |
| 2021-07-26 | $2.84 | $3.47 | 4,200 |
| 2021-07-23 | $2.88 | $3.52 | 6,900 |
| 2021-07-22 | $2.94 | $3.59 | 5,300 |
| 2021-07-21 | $2.78 | $3.40 | 15,000 |
| 2021-07-20 | $2.65 | $3.24 | 7,100 |
| 2021-07-19 | $2.70 | $3.30 | 9,200 |
| 2021-07-16 | $2.73 | $3.33 | 900 |
| 2021-07-15 | $2.87 | $3.51 | 4,900 |
| 2021-07-14 | $2.99 | $3.65 | 11,600 |
| 2021-07-13 | $2.79 | $3.41 | 16,100 |
| 2021-07-12 | $2.78 | $3.40 | 10,000 |
| 2021-07-09 | $2.82 | $3.44 | 67,800 |
| 2021-07-08 | $2.90 | $3.54 | 11,900 |
| 2021-07-07 | $2.95 | $3.60 | 3,100 |
| 2021-07-06 | $3.10 | $3.79 | 7,100 |
| 2021-07-02 | $3.02 | $3.69 | 6,600 |
| 2021-07-01 | $3.08 | $3.76 | 11,800 |
| 2021-06-30 | $3.22 | $3.93 | 52,900 |
| 2021-06-29 | $3.12 | $3.81 | 10,600 |
| 2021-06-28 | $2.90 | $3.54 | 30,600 |
| 2021-06-25 | $2.80 | $3.42 | 231,500 |
| 2021-06-24 | $3.31 | $4.04 | 62,600 |
| 2021-06-23 | $3.95 | $4.82 | 85,700 |
| 2021-06-22 | $10.28 | $12.56 | 200 |
| 2021-06-21 | $10.55 | $12.88 | 0 |
| 2021-06-18 | $10.55 | $12.88 | 1,000 |
| 2021-06-17 | $10.43 | $12.74 | 0 |
| 2021-06-16 | $10.43 | $12.74 | 700 |
| 2021-06-15 | $10.44 | $12.75 | 0 |
| 2021-06-14 | $10.44 | $12.75 | 4,200 |
| 2021-06-11 | $10.15 | $12.40 | 22,900 |
| 2021-06-10 | $10.13 | $12.37 | 14,900 |
| 2021-06-09 | $10.55 | $12.88 | 6,600 |
| 2021-06-08 | $10.35 | $12.64 | 0 |
| 2021-06-07 | $10.35 | $12.64 | 3,500 |
| 2021-06-04 | $10.15 | $12.40 | 2,900 |
| 2021-06-03 | $10.03 | $12.25 | 7,500 |
| 2021-06-02 | $9.50 | $11.60 | 3,800 |
| 2021-06-01 | $9.68 | $11.82 | 5,000 |
| 2021-05-28 | $9.58 | $11.70 | 1,500 |
| 2021-05-27 | $9.68 | $11.82 | 0 |
| 2021-05-26 | $9.68 | $11.82 | 1,800 |
| 2021-05-25 | $9.64 | $11.77 | 0 |
| 2021-05-24 | $9.64 | $11.77 | 0 |
| 2021-05-21 | $9.64 | $11.77 | 500 |
| 2021-05-20 | $9.50 | $11.60 | 0 |
| 2021-05-19 | $9.50 | $11.60 | 1,100 |
| 2021-05-18 | $9.43 | $11.52 | 0 |
| 2021-05-17 | $9.43 | $11.52 | 0 |
| 2021-05-14 | $9.43 | $11.52 | 200 |
| 2021-05-13 | $9.40 | $11.48 | 1,300 |
| 2021-05-12 | $9.60 | $11.72 | 1,900 |
| 2021-05-11 | $9.44 | $11.53 | 2,800 |
| 2021-05-10 | $9.50 | $11.60 | 2,500 |
| 2021-05-07 | $9.82 | $11.99 | 1,000 |
| 2021-05-06 | $9.14 | $11.16 | 500 |
| 2021-05-05 | $9.50 | $11.60 | 3,700 |
| 2021-05-04 | $9.50 | $11.60 | 2,800 |
| 2021-05-03 | $9.85 | $12.03 | 0 |
| 2021-04-30 | $9.85 | $12.03 | 10,000 |
| 2021-04-29 | $9.99 | $12.20 | 300 |
| 2021-04-28 | $9.88 | $12.07 | 4,300 |
| 2021-04-27 | $9.65 | $11.79 | 2,700 |
| 2021-04-26 | $9.80 | $11.97 | 5,000 |
| 2021-04-23 | $9.50 | $11.60 | 0 |
| 2021-04-22 | $9.50 | $11.60 | 6,800 |
| 2021-04-21 | $9.66 | $11.80 | 7,200 |
| 2021-04-20 | $9.10 | $11.11 | 5,000 |
| 2021-04-19 | $9.50 | $11.60 | 17,600 |
| 2021-04-16 | $10.25 | $12.52 | 4,100 |
| 2021-04-15 | $10.00 | $12.21 | 2,500 |
| 2021-04-14 | $10.15 | $12.40 | 5,400 |
| 2021-04-13 | $9.80 | $11.97 | 11,300 |
| 2021-04-12 | $10.15 | $12.40 | 5,900 |
| 2021-04-09 | $9.95 | $12.15 | 4,400 |
| 2021-04-08 | $10.00 | $12.21 | 7,400 |
| 2021-04-07 | $9.08 | $11.09 | 4,800 |
| 2021-04-06 | $8.45 | $10.32 | 1,900 |
| 2021-04-05 | $8.42 | $10.28 | 0 |
| 2021-04-01 | $8.42 | $10.28 | 200 |
| 2021-03-31 | $7.79 | $9.51 | 0 |
| 2021-03-30 | $7.79 | $9.51 | 300 |
| 2021-03-29 | $7.80 | $9.53 | 1,900 |
| 2021-03-26 | $8.15 | $9.95 | 0 |
| 2021-03-25 | $8.15 | $9.95 | 400 |
| 2021-03-24 | $8.15 | $9.95 | 2,100 |
| 2021-03-23 | $8.08 | $9.87 | 10,100 |
| 2021-03-22 | $7.95 | $9.71 | 2,600 |
| 2021-03-19 | $8.10 | $9.89 | 4,600 |
| 2021-03-18 | $8.00 | $9.77 | 9,400 |
| 2021-03-17 | $7.78 | $9.50 | 3,800 |
| 2021-03-16 | $7.85 | $9.59 | 500 |
| 2021-03-15 | $7.77 | $9.49 | 5,500 |
| 2021-03-12 | $7.65 | $9.34 | 5,800 |
| 2021-03-11 | $7.87 | $9.61 | 1,600 |
| 2021-03-10 | $7.80 | $9.53 | 800 |
| 2021-03-09 | $7.95 | $9.71 | 1,800 |
| 2021-03-08 | $7.80 | $9.53 | 2,100 |
| 2021-03-05 | $7.80 | $9.53 | 2,700 |
| 2021-03-04 | $7.79 | $9.51 | 300 |
| 2021-03-03 | $7.80 | $9.53 | 4,800 |
| 2021-03-02 | $7.75 | $9.47 | 2,400 |
| 2021-03-01 | $7.90 | $9.65 | 1,900 |
| 2021-02-26 | $7.90 | $9.65 | 400 |
| 2021-02-25 | $8.00 | $9.77 | 2,800 |
| 2021-02-24 | $8.00 | $9.77 | 800 |
| 2021-02-23 | $8.10 | $9.89 | 0 |
| 2021-02-22 | $8.10 | $9.89 | 7,100 |
| 2021-02-19 | $8.24 | $10.06 | 900 |
| 2021-02-18 | $8.18 | $9.99 | 600 |
| 2021-02-17 | $8.30 | $10.14 | 3,200 |
| 2021-02-16 | $8.17 | $9.98 | 3,900 |
| 2021-02-12 | $8.00 | $9.77 | 13,600 |
| 2021-02-11 | $7.90 | $9.65 | 11,200 |
| 2021-02-10 | $7.90 | $9.65 | 8,900 |
| 2021-02-09 | $7.80 | $9.53 | 2,200 |
| 2021-02-08 | $7.72 | $9.43 | 7,900 |
| 2021-02-05 | $7.72 | $9.43 | 6,700 |
| 2021-02-04 | $7.80 | $9.53 | 8,700 |
| 2021-02-03 | $7.85 | $9.59 | 23,500 |
| 2021-02-02 | $7.85 | $9.59 | 1,900 |
| 2021-02-01 | $7.65 | $9.34 | 7,900 |
| 2021-01-29 | $7.85 | $9.59 | 6,700 |
| 2021-01-28 | $7.84 | $9.58 | 18,300 |
| 2021-01-27 | $7.90 | $9.65 | 10,400 |
| 2021-01-26 | $8.05 | $9.83 | 12,600 |
| 2021-01-25 | $8.05 | $9.83 | 7,300 |
| 2021-01-22 | $8.13 | $9.93 | 4,900 |
| 2021-01-21 | $8.25 | $10.08 | 8,000 |
| 2021-01-20 | $8.43 | $10.30 | 9,800 |
| 2021-01-19 | $7.90 | $9.65 | 32,500 |
| 2021-01-15 | $7.95 | $9.71 | 45,300 |
| 2021-01-14 | $9.80 | $11.97 | 2,400 |
| 2021-01-13 | $10.07 | $12.30 | 34,200 |
| 2021-01-12 | $11.00 | $13.43 | 11,100 |
| 2021-01-11 | $10.70 | $13.07 | 11,700 |
| 2021-01-08 | $10.65 | $13.01 | 6,000 |
| 2021-01-07 | $10.76 | $13.14 | 11,400 |
| 2021-01-06 | $12.45 | $15.21 | 4,600 |
| 2021-01-05 | $13.20 | $16.12 | 3,700 |
| 2021-01-04 | $13.40 | $16.37 | 5,000 |