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
- 2007-07-25 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 | $2.48 | $2.64 | 6,549 |
| 2021-12-30 | $2.48 | $2.64 | 1,293 |
| 2021-12-29 | $2.48 | $2.64 | 960,315 |
| 2021-12-28 | $2.45 | $2.61 | 41,832 |
| 2021-12-27 | $2.54 | $2.70 | 121,325 |
| 2021-12-23 | $2.65 | $2.82 | 4,665 |
| 2021-12-22 | $2.50 | $2.66 | 11,220 |
| 2021-12-21 | $2.53 | $2.69 | 6,500 |
| 2021-12-20 | $2.52 | $2.68 | 12,088 |
| 2021-12-17 | $2.46 | $2.62 | 7,450 |
| 2021-12-16 | $2.63 | $2.79 | 11,250 |
| 2021-12-15 | $2.80 | $2.98 | 7,251 |
| 2021-12-14 | $3.15 | $3.35 | 46,066 |
| 2021-12-13 | $3.55 | $3.78 | 147,876 |
| 2021-12-10 | $3.00 | $3.19 | 217,148 |
| 2021-12-09 | $2.90 | $3.09 | 301 |
| 2021-12-08 | $2.87 | $3.05 | 3,072 |
| 2021-12-07 | $2.80 | $2.98 | 2,130 |
| 2021-12-06 | $2.80 | $2.98 | 5,233 |
| 2021-12-03 | $2.70 | $2.87 | 115,300 |
| 2021-12-02 | $2.85 | $3.03 | 2,390 |
| 2021-12-01 | $2.99 | $3.18 | 87,226 |
| 2021-11-30 | $2.62 | $2.79 | 32,899 |
| 2021-11-29 | $2.30 | $2.45 | 1,280 |
| 2021-11-26 | $2.49 | $2.65 | 493 |
| 2021-11-24 | $2.50 | $2.66 | 3,506 |
| 2021-11-23 | $2.50 | $2.66 | 151,819 |
| 2021-11-22 | $2.49 | $2.65 | 0 |
| 2021-11-19 | $2.49 | $2.65 | 640 |
| 2021-11-18 | $2.49 | $2.65 | 4,804 |
| 2021-11-17 | $2.40 | $2.55 | 1,000 |
| 2021-11-16 | $2.54 | $2.70 | 3,036 |
| 2021-11-15 | $2.53 | $2.69 | 0 |
| 2021-11-12 | $2.53 | $2.69 | 10,000 |
| 2021-11-11 | $2.50 | $2.66 | 4,800 |
| 2021-11-10 | $2.50 | $2.66 | 22,700 |
| 2021-11-09 | $2.50 | $2.66 | 600 |
| 2021-11-08 | $2.53 | $2.69 | 35,944 |
| 2021-11-05 | $2.53 | $2.69 | 211 |
| 2021-11-04 | $2.59 | $2.76 | 200 |
| 2021-11-03 | $2.59 | $2.75 | 34,765 |
| 2021-11-02 | $2.58 | $2.74 | 2,208 |
| 2021-11-01 | $2.64 | $2.81 | 7,408 |
| 2021-10-29 | $2.65 | $2.82 | 62,744 |
| 2021-10-28 | $2.36 | $2.51 | 32,545 |
| 2021-10-27 | $2.45 | $2.61 | 23,320 |
| 2021-10-26 | $2.40 | $2.55 | 5,666 |
| 2021-10-25 | $2.22 | $2.36 | 2,505 |
| 2021-10-22 | $2.26 | $2.40 | 1,144 |
| 2021-10-21 | $2.30 | $2.45 | 23,850 |
| 2021-10-20 | $2.17 | $2.31 | 5,133 |
| 2021-10-19 | $2.25 | $2.39 | 8,750 |
| 2021-10-18 | $2.10 | $2.23 | 265 |
| 2021-10-15 | $2.10 | $2.23 | 2,012 |
| 2021-10-14 | $2.14 | $2.27 | 5,244 |
| 2021-10-13 | $2.14 | $2.28 | 450 |
| 2021-10-12 | $2.11 | $2.25 | 2,160 |
| 2021-10-11 | $2.15 | $2.29 | 0 |
| 2021-10-08 | $2.15 | $2.29 | 0 |
| 2021-10-07 | $2.15 | $2.29 | 1,001 |
| 2021-10-06 | $2.20 | $2.34 | 800 |
| 2021-10-05 | $2.20 | $2.34 | 31,042 |
| 2021-10-04 | $2.30 | $2.45 | 8,900 |
| 2021-10-01 | $2.35 | $2.50 | 20,305 |
| 2021-09-30 | $2.45 | $2.61 | 43,923 |
| 2021-09-29 | $2.40 | $2.55 | 80,396 |
| 2021-09-28 | $2.26 | $2.41 | 75,456 |
| 2021-09-27 | $2.00 | $2.13 | 213,706 |
| 2021-09-24 | $2.02 | $2.15 | 200,182 |
| 2021-09-23 | $1.90 | $2.02 | 52,447 |
| 2021-09-22 | $1.85 | $1.97 | 49,045 |
| 2021-09-21 | $1.65 | $1.76 | 14,930 |
| 2021-09-20 | $1.60 | $1.70 | 2,440 |
| 2021-09-17 | $1.74 | $1.85 | 8,581 |
| 2021-09-16 | $1.83 | $1.95 | 7,151 |
| 2021-09-15 | $1.84 | $1.96 | 529,699 |
| 2021-09-14 | $1.71 | $1.82 | 1,043,326 |
| 2021-09-13 | $1.56 | $1.66 | 133,136 |
| 2021-09-10 | $1.41 | $1.50 | 94,556 |
| 2021-09-09 | $1.43 | $1.52 | 12,411 |
| 2021-09-08 | $1.42 | $1.51 | 527 |
| 2021-09-07 | $1.40 | $1.49 | 11,914 |
| 2021-09-03 | $1.45 | $1.54 | 4,514 |
| 2021-09-02 | $1.46 | $1.55 | 0 |
| 2021-09-01 | $1.46 | $1.55 | 41,201 |
| 2021-08-31 | $1.44 | $1.53 | 150,060 |
| 2021-08-30 | $1.43 | $1.52 | 156,208 |
| 2021-08-27 | $1.43 | $1.52 | 2,801 |
| 2021-08-26 | $1.46 | $1.55 | 2,100 |
| 2021-08-25 | $1.45 | $1.54 | 530,990 |
| 2021-08-24 | $1.41 | $1.50 | 283,262 |
| 2021-08-23 | $1.38 | $1.47 | 297,443 |
| 2021-08-20 | $1.40 | $1.49 | 331,840 |
| 2021-08-19 | $1.40 | $1.49 | 0 |
| 2021-08-18 | $1.40 | $1.49 | 6,985 |
| 2021-08-17 | $1.38 | $1.47 | 4,915 |
| 2021-08-16 | $1.48 | $1.58 | 500 |
| 2021-08-13 | $1.48 | $1.58 | 400 |
| 2021-08-12 | $1.46 | $1.55 | 2,575 |
| 2021-08-11 | $1.47 | $1.56 | 12,011 |
| 2021-08-10 | $1.47 | $1.56 | 868 |
| 2021-08-09 | $1.51 | $1.61 | 1,760 |
| 2021-08-06 | $1.55 | $1.65 | 11,039 |
| 2021-08-05 | $1.49 | $1.59 | 5,038 |
| 2021-08-04 | $1.52 | $1.62 | 5,410 |
| 2021-08-03 | $1.65 | $1.76 | 199 |
| 2021-08-02 | $1.65 | $1.75 | 28,034 |
| 2021-07-30 | $1.70 | $1.81 | 483,947 |
| 2021-07-29 | $1.70 | $1.81 | 123 |
| 2021-07-28 | $1.70 | $1.81 | 13,080 |
| 2021-07-27 | $1.73 | $1.84 | 1,405 |
| 2021-07-26 | $1.79 | $1.91 | 3,670 |
| 2021-07-23 | $1.79 | $1.91 | 17,503 |
| 2021-07-22 | $1.78 | $1.89 | 11,985 |
| 2021-07-21 | $1.73 | $1.84 | 21,915 |
| 2021-07-20 | $1.62 | $1.72 | 83,839 |
| 2021-07-19 | $1.60 | $1.70 | 54,061 |
| 2021-07-16 | $1.69 | $1.80 | 32,900 |
| 2021-07-15 | $1.74 | $1.85 | 24,755 |
| 2021-07-14 | $1.64 | $1.75 | 4,886 |
| 2021-07-13 | $1.70 | $1.81 | 60,860 |
| 2021-07-12 | $1.77 | $1.88 | 23,452 |
| 2021-07-09 | $1.73 | $1.84 | 109,741 |
| 2021-07-08 | $1.67 | $1.78 | 220,292 |
| 2021-07-07 | $1.75 | $1.86 | 100,674 |
| 2021-07-06 | $1.82 | $1.94 | 87,660 |
| 2021-07-02 | $1.85 | $1.97 | 11,892 |
| 2021-07-01 | $1.90 | $2.02 | 233,870 |
| 2021-06-30 | $1.91 | $2.03 | 283,086 |
| 2021-06-29 | $2.11 | $2.25 | 355,146 |
| 2021-06-28 | $1.97 | $2.10 | 281,951 |
| 2021-06-25 | $1.55 | $1.65 | 195,555 |
| 2021-06-24 | $1.70 | $1.81 | 183,796 |
| 2021-06-23 | $2.20 | $2.34 | 54,227 |
| 2021-06-22 | $6.01 | $6.40 | 481 |
| 2021-06-21 | $5.95 | $6.33 | 566 |
| 2021-06-18 | $6.11 | $6.50 | 900 |
| 2021-06-17 | $6.00 | $6.39 | 1,600 |
| 2021-06-16 | $5.90 | $6.28 | 0 |
| 2021-06-15 | $5.90 | $6.28 | 0 |
| 2021-06-14 | $5.90 | $6.28 | 0 |
| 2021-06-11 | $5.90 | $6.28 | 500 |
| 2021-06-10 | $5.85 | $6.23 | 100 |
| 2021-06-09 | $5.85 | $6.23 | 0 |
| 2021-06-08 | $5.85 | $6.23 | 100 |
| 2021-06-07 | $5.85 | $6.23 | 600 |
| 2021-06-04 | $5.80 | $6.17 | 600 |
| 2021-06-03 | $5.70 | $6.07 | 15,295 |
| 2021-06-02 | $5.70 | $6.07 | 86,955 |
| 2021-06-01 | $5.55 | $5.91 | 800 |
| 2021-05-28 | $5.50 | $5.85 | 0 |
| 2021-05-27 | $5.50 | $5.85 | 14,821 |
| 2021-05-26 | $5.35 | $5.69 | 600 |
| 2021-05-25 | $5.45 | $5.80 | 0 |
| 2021-05-24 | $5.45 | $5.80 | 4,000 |
| 2021-05-21 | $5.23 | $5.57 | 14,135 |
| 2021-05-20 | $5.35 | $5.69 | 5,960 |
| 2021-05-19 | $5.48 | $5.83 | 766 |
| 2021-05-18 | $5.45 | $5.80 | 810 |
| 2021-05-17 | $5.48 | $5.83 | 3,800 |
| 2021-05-14 | $5.48 | $5.83 | 400 |
| 2021-05-13 | $5.48 | $5.83 | 100 |
| 2021-05-12 | $5.43 | $5.78 | 400 |
| 2021-05-11 | $5.35 | $5.69 | 600 |
| 2021-05-10 | $5.39 | $5.74 | 1,200 |
| 2021-05-07 | $5.43 | $5.78 | 2,000 |
| 2021-05-06 | $5.38 | $5.73 | 200 |
| 2021-05-05 | $5.38 | $5.73 | 552 |
| 2021-05-04 | $5.43 | $5.78 | 2,886 |
| 2021-05-03 | $5.50 | $5.85 | 1,071 |
| 2021-04-30 | $5.66 | $6.02 | 300 |
| 2021-04-29 | $5.70 | $6.07 | 210 |
| 2021-04-28 | $5.67 | $6.03 | 600 |
| 2021-04-27 | $5.70 | $6.07 | 401 |
| 2021-04-26 | $5.72 | $6.09 | 300 |
| 2021-04-23 | $5.70 | $6.07 | 300 |
| 2021-04-22 | $5.72 | $6.09 | 800 |
| 2021-04-21 | $5.77 | $6.14 | 12,586 |
| 2021-04-20 | $5.67 | $6.03 | 700 |
| 2021-04-19 | $5.70 | $6.07 | 300 |
| 2021-04-16 | $5.67 | $6.03 | 1,601 |
| 2021-04-15 | $5.69 | $6.06 | 100 |
| 2021-04-14 | $5.70 | $6.07 | 502 |
| 2021-04-13 | $5.45 | $5.80 | 3,300 |
| 2021-04-12 | $5.53 | $5.89 | 1,200 |
| 2021-04-09 | $5.68 | $6.04 | 16,499 |
| 2021-04-08 | $5.42 | $5.77 | 1,398 |
| 2021-04-07 | $5.09 | $5.42 | 19,591 |
| 2021-04-06 | $4.76 | $5.07 | 4,804 |
| 2021-04-05 | $4.50 | $4.79 | 27,600 |
| 2021-04-01 | $4.50 | $4.79 | 2,816 |
| 2021-03-31 | $4.50 | $4.79 | 3,498 |
| 2021-03-30 | $4.48 | $4.77 | 11,700 |
| 2021-03-29 | $4.52 | $4.81 | 500 |
| 2021-03-26 | $4.55 | $4.84 | 1,100 |
| 2021-03-25 | $4.64 | $4.94 | 350 |
| 2021-03-24 | $4.60 | $4.90 | 200 |
| 2021-03-23 | $4.70 | $5.00 | 1,500 |
| 2021-03-22 | $4.70 | $5.00 | 1,512 |
| 2021-03-19 | $4.70 | $5.00 | 1,200 |
| 2021-03-18 | $4.68 | $4.98 | 1,200 |
| 2021-03-17 | $4.70 | $5.00 | 1,100 |
| 2021-03-16 | $4.70 | $5.00 | 1,100 |
| 2021-03-15 | $4.70 | $5.00 | 1,300 |
| 2021-03-12 | $4.60 | $4.90 | 6,412 |
| 2021-03-11 | $4.76 | $5.07 | 7,300 |
| 2021-03-10 | $4.65 | $4.95 | 6,010 |
| 2021-03-09 | $4.68 | $4.98 | 5,923 |
| 2021-03-08 | $4.65 | $4.95 | 5,178 |
| 2021-03-05 | $4.65 | $4.95 | 10,982 |
| 2021-03-04 | $4.66 | $4.96 | 100 |
| 2021-03-03 | $4.65 | $4.95 | 7,300 |
| 2021-03-02 | $4.65 | $4.95 | 100 |
| 2021-03-01 | $4.70 | $5.00 | 2,725 |
| 2021-02-26 | $4.58 | $4.87 | 9,500 |
| 2021-02-25 | $4.70 | $5.00 | 0 |
| 2021-02-24 | $4.70 | $5.00 | 4,400 |
| 2021-02-23 | $4.67 | $4.97 | 1,600 |
| 2021-02-22 | $4.67 | $4.97 | 4,722 |
| 2021-02-19 | $4.69 | $4.99 | 8,417 |
| 2021-02-18 | $4.60 | $4.90 | 3,173 |
| 2021-02-17 | $4.81 | $5.12 | 600 |
| 2021-02-16 | $4.89 | $5.20 | 2,388 |
| 2021-02-12 | $4.65 | $4.95 | 15,201 |
| 2021-02-11 | $4.45 | $4.74 | 1,730 |
| 2021-02-10 | $4.25 | $4.52 | 17,108 |
| 2021-02-09 | $4.27 | $4.54 | 5,986 |
| 2021-02-08 | $4.35 | $4.63 | 1,721 |
| 2021-02-05 | $4.50 | $4.79 | 360 |
| 2021-02-04 | $4.59 | $4.88 | 1,147 |
| 2021-02-03 | $4.70 | $5.00 | 100 |
| 2021-02-02 | $4.68 | $4.98 | 110 |
| 2021-02-01 | $4.70 | $5.00 | 171 |
| 2021-01-29 | $4.70 | $5.00 | 1,500 |
| 2021-01-28 | $4.65 | $4.95 | 5,424 |
| 2021-01-27 | $4.75 | $5.06 | 7,509 |
| 2021-01-26 | $4.73 | $5.03 | 6,065 |
| 2021-01-25 | $4.84 | $5.15 | 3,977 |
| 2021-01-22 | $4.90 | $5.21 | 4,150 |
| 2021-01-21 | $5.08 | $5.41 | 200 |
| 2021-01-20 | $5.13 | $5.45 | 51,950 |
| 2021-01-19 | $4.85 | $5.16 | 5,710 |
| 2021-01-15 | $4.80 | $5.11 | 47,299 |
| 2021-01-14 | $5.35 | $5.69 | 106,297 |
| 2021-01-13 | $5.50 | $5.85 | 16,013 |
| 2021-01-12 | $6.15 | $6.55 | 12,988 |
| 2021-01-11 | $6.30 | $6.70 | 110 |
| 2021-01-08 | $6.30 | $6.70 | 264 |
| 2021-01-07 | $6.40 | $6.81 | 5,235 |
| 2021-01-06 | $6.90 | $7.34 | 19,726 |
| 2021-01-05 | $7.40 | $7.88 | 1,630 |
| 2021-01-04 | $7.80 | $8.30 | 100 |