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
- 2007-10-01 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 | $2.29 | $2.42 | 35,493 |
| 2021-12-30 | $2.26 | $2.39 | 14,141 |
| 2021-12-29 | $2.28 | $2.41 | 3,303 |
| 2021-12-28 | $2.25 | $2.38 | 11,205 |
| 2021-12-27 | $2.42 | $2.56 | 5,607 |
| 2021-12-23 | $2.40 | $2.53 | 30,800 |
| 2021-12-22 | $2.27 | $2.40 | 42,752 |
| 2021-12-21 | $2.17 | $2.29 | 30,660 |
| 2021-12-20 | $2.10 | $2.22 | 233,965 |
| 2021-12-17 | $2.34 | $2.47 | 20,424 |
| 2021-12-16 | $2.35 | $2.48 | 22,496 |
| 2021-12-15 | $2.46 | $2.60 | 42,467 |
| 2021-12-14 | $2.56 | $2.70 | 22,693 |
| 2021-12-13 | $2.84 | $2.99 | 284,129 |
| 2021-12-10 | $2.68 | $2.83 | 20,350 |
| 2021-12-09 | $2.70 | $2.85 | 12,383 |
| 2021-12-08 | $2.66 | $2.81 | 22,624 |
| 2021-12-07 | $2.65 | $2.80 | 6,062 |
| 2021-12-06 | $2.63 | $2.78 | 6,050 |
| 2021-12-03 | $2.54 | $2.68 | 6,530 |
| 2021-12-02 | $2.84 | $3.00 | 4,039 |
| 2021-12-01 | $2.85 | $3.01 | 51,317 |
| 2021-11-30 | $2.55 | $2.69 | 96,681 |
| 2021-11-29 | $2.31 | $2.44 | 9,300 |
| 2021-11-26 | $2.34 | $2.47 | 400 |
| 2021-11-24 | $2.36 | $2.49 | 100 |
| 2021-11-23 | $2.36 | $2.49 | 1,013,300 |
| 2021-11-22 | $2.34 | $2.47 | 8,400 |
| 2021-11-19 | $2.36 | $2.49 | 7,403 |
| 2021-11-18 | $2.30 | $2.43 | 800 |
| 2021-11-17 | $2.35 | $2.48 | 46,367 |
| 2021-11-16 | $2.35 | $2.48 | 6,110 |
| 2021-11-15 | $2.36 | $2.49 | 10,915 |
| 2021-11-12 | $2.35 | $2.48 | 7,250 |
| 2021-11-11 | $2.36 | $2.49 | 250 |
| 2021-11-10 | $2.38 | $2.51 | 635,144 |
| 2021-11-09 | $2.38 | $2.51 | 21,200 |
| 2021-11-08 | $2.41 | $2.54 | 31,376 |
| 2021-11-05 | $2.42 | $2.56 | 23,491 |
| 2021-11-04 | $2.41 | $2.55 | 11,191 |
| 2021-11-03 | $2.39 | $2.52 | 22,191 |
| 2021-11-02 | $2.41 | $2.55 | 81,928 |
| 2021-11-01 | $2.38 | $2.51 | 282,914 |
| 2021-10-29 | $2.35 | $2.48 | 37,137 |
| 2021-10-28 | $2.25 | $2.38 | 70,172 |
| 2021-10-27 | $2.13 | $2.25 | 432,429 |
| 2021-10-26 | $2.10 | $2.22 | 62,548 |
| 2021-10-25 | $1.95 | $2.06 | 26,740 |
| 2021-10-22 | $1.99 | $2.10 | 136,190 |
| 2021-10-21 | $1.89 | $2.00 | 18,892 |
| 2021-10-20 | $1.83 | $1.93 | 38,200 |
| 2021-10-19 | $1.85 | $1.95 | 39,320 |
| 2021-10-18 | $1.76 | $1.86 | 9,302 |
| 2021-10-15 | $1.69 | $1.78 | 14,576 |
| 2021-10-14 | $1.73 | $1.83 | 5,200 |
| 2021-10-13 | $1.71 | $1.81 | 22,632 |
| 2021-10-12 | $1.69 | $1.78 | 8,973 |
| 2021-10-11 | $1.71 | $1.81 | 8,900 |
| 2021-10-08 | $1.73 | $1.83 | 8,700 |
| 2021-10-07 | $1.74 | $1.84 | 17,415 |
| 2021-10-06 | $1.71 | $1.81 | 4,179 |
| 2021-10-05 | $1.74 | $1.84 | 2,350 |
| 2021-10-04 | $1.79 | $1.89 | 11,527 |
| 2021-10-01 | $1.78 | $1.88 | 15,178 |
| 2021-09-30 | $1.80 | $1.90 | 8,307 |
| 2021-09-29 | $1.75 | $1.85 | 60,921 |
| 2021-09-28 | $1.75 | $1.85 | 2,500 |
| 2021-09-27 | $1.75 | $1.85 | 25,740 |
| 2021-09-24 | $1.74 | $1.84 | 16,876 |
| 2021-09-23 | $1.69 | $1.78 | 67,640 |
| 2021-09-22 | $1.69 | $1.78 | 5,600 |
| 2021-09-21 | $1.65 | $1.74 | 0 |
| 2021-09-20 | $1.65 | $1.74 | 8,239 |
| 2021-09-17 | $1.75 | $1.85 | 14,600 |
| 2021-09-16 | $1.77 | $1.87 | 35,939 |
| 2021-09-15 | $1.79 | $1.89 | 126,151 |
| 2021-09-14 | $1.73 | $1.83 | 111,251 |
| 2021-09-13 | $1.47 | $1.55 | 127,963 |
| 2021-09-10 | $1.36 | $1.44 | 2,600 |
| 2021-09-09 | $1.36 | $1.44 | 7,815 |
| 2021-09-08 | $1.32 | $1.39 | 0 |
| 2021-09-07 | $1.32 | $1.39 | 16,250 |
| 2021-09-03 | $1.33 | $1.40 | 0 |
| 2021-09-02 | $1.33 | $1.40 | 6,638 |
| 2021-09-01 | $1.37 | $1.45 | 0 |
| 2021-08-31 | $1.37 | $1.45 | 1,441 |
| 2021-08-30 | $1.35 | $1.43 | 6,050 |
| 2021-08-27 | $1.35 | $1.43 | 5,610 |
| 2021-08-26 | $1.33 | $1.40 | 33,160 |
| 2021-08-25 | $1.33 | $1.40 | 2,558 |
| 2021-08-24 | $1.33 | $1.40 | 13,713 |
| 2021-08-23 | $1.32 | $1.40 | 3,648 |
| 2021-08-20 | $1.31 | $1.38 | 45,045 |
| 2021-08-19 | $1.33 | $1.40 | 16,913 |
| 2021-08-18 | $1.34 | $1.42 | 6,250 |
| 2021-08-17 | $1.34 | $1.42 | 12,026 |
| 2021-08-16 | $1.35 | $1.43 | 1,000 |
| 2021-08-13 | $1.34 | $1.42 | 5,647 |
| 2021-08-12 | $1.35 | $1.43 | 5,300 |
| 2021-08-11 | $1.34 | $1.42 | 6,070 |
| 2021-08-10 | $1.34 | $1.42 | 11,801 |
| 2021-08-09 | $1.44 | $1.52 | 13,480 |
| 2021-08-06 | $1.43 | $1.51 | 2,420 |
| 2021-08-05 | $1.44 | $1.52 | 2,505 |
| 2021-08-04 | $1.47 | $1.55 | 23,083 |
| 2021-08-03 | $1.50 | $1.58 | 28,110 |
| 2021-08-02 | $1.49 | $1.57 | 17,383 |
| 2021-07-30 | $1.49 | $1.57 | 25,290 |
| 2021-07-29 | $1.55 | $1.64 | 11,115 |
| 2021-07-28 | $1.54 | $1.62 | 4,952 |
| 2021-07-27 | $1.53 | $1.61 | 9,000 |
| 2021-07-26 | $1.57 | $1.66 | 1,769 |
| 2021-07-23 | $1.55 | $1.64 | 5,620 |
| 2021-07-22 | $1.60 | $1.69 | 125,321 |
| 2021-07-21 | $1.54 | $1.63 | 33,363 |
| 2021-07-20 | $1.48 | $1.56 | 62,599 |
| 2021-07-19 | $1.44 | $1.52 | 44,317 |
| 2021-07-16 | $1.51 | $1.59 | 9,520 |
| 2021-07-15 | $1.58 | $1.67 | 9,130 |
| 2021-07-14 | $1.53 | $1.62 | 5,193 |
| 2021-07-13 | $1.56 | $1.65 | 68,634 |
| 2021-07-12 | $1.60 | $1.69 | 46,473 |
| 2021-07-09 | $1.60 | $1.69 | 275,958 |
| 2021-07-08 | $1.50 | $1.58 | 187,752 |
| 2021-07-07 | $1.62 | $1.71 | 78,706 |
| 2021-07-06 | $1.65 | $1.74 | 118,515 |
| 2021-07-02 | $1.75 | $1.85 | 33,399 |
| 2021-07-01 | $1.78 | $1.88 | 73,981 |
| 2021-06-30 | $1.77 | $1.87 | 67,575 |
| 2021-06-29 | $1.76 | $1.86 | 170,965 |
| 2021-06-28 | $1.74 | $1.84 | 119,490 |
| 2021-06-25 | $1.58 | $1.67 | 351,471 |
| 2021-06-24 | $1.80 | $1.90 | 546,047 |
| 2021-06-23 | $2.13 | $2.25 | 449,024 |
| 2021-06-22 | $5.70 | $6.02 | 0 |
| 2021-06-21 | $5.70 | $6.02 | 1,660 |
| 2021-06-18 | $5.74 | $6.06 | 2,500 |
| 2021-06-17 | $5.70 | $6.02 | 3,100 |
| 2021-06-16 | $5.61 | $5.93 | 1,369 |
| 2021-06-15 | $5.74 | $6.06 | 150 |
| 2021-06-14 | $5.60 | $5.91 | 1,375 |
| 2021-06-11 | $5.60 | $5.91 | 3,504 |
| 2021-06-10 | $5.50 | $5.81 | 6,086 |
| 2021-06-09 | $5.50 | $5.81 | 650 |
| 2021-06-08 | $5.59 | $5.90 | 5,115 |
| 2021-06-07 | $5.60 | $5.91 | 3,450 |
| 2021-06-04 | $5.40 | $5.70 | 4,685 |
| 2021-06-03 | $5.50 | $5.81 | 1,400 |
| 2021-06-02 | $5.40 | $5.70 | 18,308 |
| 2021-06-01 | $5.33 | $5.63 | 200 |
| 2021-05-28 | $5.11 | $5.40 | 2,000 |
| 2021-05-27 | $5.20 | $5.49 | 720 |
| 2021-05-26 | $5.15 | $5.44 | 3,600 |
| 2021-05-25 | $5.10 | $5.39 | 2,140 |
| 2021-05-24 | $5.05 | $5.33 | 2,200 |
| 2021-05-21 | $5.10 | $5.39 | 2,600 |
| 2021-05-20 | $5.00 | $5.28 | 14,415 |
| 2021-05-19 | $5.00 | $5.28 | 5,500 |
| 2021-05-18 | $5.05 | $5.33 | 1,709 |
| 2021-05-17 | $5.00 | $5.28 | 3,065 |
| 2021-05-14 | $5.10 | $5.39 | 400 |
| 2021-05-13 | $5.10 | $5.39 | 1,577 |
| 2021-05-12 | $5.15 | $5.44 | 300 |
| 2021-05-11 | $5.05 | $5.33 | 4,450 |
| 2021-05-10 | $5.10 | $5.39 | 1,210 |
| 2021-05-07 | $5.10 | $5.39 | 100 |
| 2021-05-06 | $5.00 | $5.28 | 2,900 |
| 2021-05-05 | $4.95 | $5.23 | 2,350 |
| 2021-05-04 | $5.04 | $5.32 | 5,337 |
| 2021-05-03 | $5.23 | $5.52 | 4,130 |
| 2021-04-30 | $5.44 | $5.75 | 1,300 |
| 2021-04-29 | $5.55 | $5.86 | 3,817 |
| 2021-04-28 | $5.55 | $5.86 | 0 |
| 2021-04-27 | $5.55 | $5.86 | 1,501 |
| 2021-04-26 | $5.40 | $5.70 | 3,000 |
| 2021-04-23 | $5.39 | $5.69 | 4,789 |
| 2021-04-22 | $5.53 | $5.84 | 200 |
| 2021-04-21 | $5.50 | $5.81 | 5,000 |
| 2021-04-20 | $5.25 | $5.55 | 1,150 |
| 2021-04-19 | $5.35 | $5.65 | 6,734 |
| 2021-04-16 | $5.43 | $5.73 | 981 |
| 2021-04-15 | $5.38 | $5.68 | 190 |
| 2021-04-14 | $5.40 | $5.70 | 67,514 |
| 2021-04-13 | $5.34 | $5.64 | 30,902 |
| 2021-04-12 | $5.50 | $5.81 | 55,817 |
| 2021-04-09 | $5.42 | $5.72 | 40,786 |
| 2021-04-08 | $5.35 | $5.65 | 10,058 |
| 2021-04-07 | $4.90 | $5.18 | 18,509 |
| 2021-04-06 | $4.70 | $4.96 | 18,025 |
| 2021-04-05 | $4.55 | $4.81 | 17,703 |
| 2021-04-01 | $4.50 | $4.75 | 7,925 |
| 2021-03-31 | $4.50 | $4.75 | 100 |
| 2021-03-30 | $4.49 | $4.74 | 5,900 |
| 2021-03-29 | $4.45 | $4.70 | 8,600 |
| 2021-03-26 | $4.40 | $4.65 | 11,826 |
| 2021-03-25 | $4.44 | $4.68 | 100 |
| 2021-03-24 | $4.55 | $4.81 | 22,794 |
| 2021-03-23 | $4.45 | $4.70 | 565 |
| 2021-03-22 | $4.42 | $4.67 | 25,700 |
| 2021-03-19 | $4.37 | $4.61 | 155 |
| 2021-03-18 | $4.45 | $4.70 | 0 |
| 2021-03-17 | $4.45 | $4.70 | 3,000 |
| 2021-03-16 | $4.48 | $4.73 | 2,520 |
| 2021-03-15 | $4.48 | $4.73 | 4,900 |
| 2021-03-12 | $4.40 | $4.65 | 12,700 |
| 2021-03-11 | $4.37 | $4.62 | 19,809 |
| 2021-03-10 | $4.38 | $4.63 | 14,542 |
| 2021-03-09 | $4.44 | $4.69 | 9,250 |
| 2021-03-08 | $4.42 | $4.67 | 4,726 |
| 2021-03-05 | $4.50 | $4.75 | 13,074 |
| 2021-03-04 | $4.47 | $4.72 | 1,600 |
| 2021-03-03 | $4.50 | $4.75 | 10,008 |
| 2021-03-02 | $4.47 | $4.72 | 659 |
| 2021-03-01 | $4.55 | $4.81 | 3,569 |
| 2021-02-26 | $4.39 | $4.64 | 4,565 |
| 2021-02-25 | $4.49 | $4.74 | 4,202 |
| 2021-02-24 | $4.51 | $4.76 | 2,818 |
| 2021-02-23 | $4.56 | $4.82 | 2,113 |
| 2021-02-22 | $4.57 | $4.83 | 6,013 |
| 2021-02-19 | $4.55 | $4.81 | 7,360 |
| 2021-02-18 | $4.64 | $4.90 | 3,407 |
| 2021-02-17 | $4.73 | $5.00 | 2,424 |
| 2021-02-16 | $4.77 | $5.04 | 29,129 |
| 2021-02-12 | $4.54 | $4.80 | 12,859 |
| 2021-02-11 | $4.50 | $4.75 | 12,385 |
| 2021-02-10 | $4.30 | $4.54 | 34,673 |
| 2021-02-09 | $4.35 | $4.59 | 9,409 |
| 2021-02-08 | $4.25 | $4.49 | 36,148 |
| 2021-02-05 | $4.40 | $4.65 | 28,475 |
| 2021-02-04 | $4.38 | $4.63 | 41,469 |
| 2021-02-03 | $4.40 | $4.65 | 14,906 |
| 2021-02-02 | $4.40 | $4.65 | 10,201 |
| 2021-02-01 | $4.51 | $4.76 | 31,062 |
| 2021-01-29 | $4.63 | $4.89 | 7,534 |
| 2021-01-28 | $4.74 | $5.01 | 854,982 |
| 2021-01-27 | $4.79 | $5.06 | 19,942 |
| 2021-01-26 | $4.80 | $5.07 | 2,491 |
| 2021-01-25 | $4.80 | $5.07 | 4,402 |
| 2021-01-22 | $4.90 | $5.18 | 20,500 |
| 2021-01-21 | $4.80 | $5.07 | 26,704 |
| 2021-01-20 | $4.89 | $5.16 | 13,087 |
| 2021-01-19 | $4.75 | $5.02 | 13,397 |
| 2021-01-15 | $4.63 | $4.88 | 34,089 |
| 2021-01-14 | $5.35 | $5.65 | 35,038 |
| 2021-01-13 | $5.20 | $5.49 | 82,248 |
| 2021-01-12 | $5.80 | $6.13 | 59,204 |
| 2021-01-11 | $5.80 | $6.13 | 54,206 |
| 2021-01-08 | $5.73 | $6.05 | 13,381 |
| 2021-01-07 | $5.73 | $6.05 | 1,334,950 |
| 2021-01-06 | $6.20 | $6.55 | 69,608 |
| 2021-01-05 | $6.85 | $7.23 | 19,085 |
| 2021-01-04 | $7.05 | $7.45 | 16,234 |