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
- 2010-07-01 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 | $2.23 | $2.23 | 6,300 |
| 2021-12-30 | $2.20 | $2.20 | 24,700 |
| 2021-12-29 | $2.20 | $2.20 | 6,900 |
| 2021-12-28 | $2.22 | $2.22 | 58,700 |
| 2021-12-27 | $2.23 | $2.23 | 16,300 |
| 2021-12-23 | $2.35 | $2.35 | 9,300 |
| 2021-12-22 | $2.37 | $2.37 | 64,800 |
| 2021-12-21 | $2.15 | $2.15 | 39,600 |
| 2021-12-20 | $2.10 | $2.10 | 16,900 |
| 2021-12-17 | $2.19 | $2.19 | 28,800 |
| 2021-12-16 | $2.21 | $2.21 | 34,800 |
| 2021-12-15 | $2.37 | $2.37 | 36,200 |
| 2021-12-14 | $2.50 | $2.50 | 20,500 |
| 2021-12-13 | $2.68 | $2.68 | 248,900 |
| 2021-12-10 | $2.75 | $2.75 | 347,700 |
| 2021-12-09 | $2.65 | $2.65 | 3,400 |
| 2021-12-08 | $2.50 | $2.50 | 13,700 |
| 2021-12-07 | $2.47 | $2.47 | 5,400 |
| 2021-12-06 | $2.45 | $2.45 | 19,300 |
| 2021-12-03 | $2.37 | $2.37 | 10,400 |
| 2021-12-02 | $2.70 | $2.70 | 4,800 |
| 2021-12-01 | $2.75 | $2.75 | 94,900 |
| 2021-11-30 | $2.45 | $2.45 | 52,400 |
| 2021-11-29 | $2.20 | $2.20 | 24,500 |
| 2021-11-26 | $2.22 | $2.22 | 14,000 |
| 2021-11-24 | $2.20 | $2.20 | 6,600 |
| 2021-11-23 | $2.23 | $2.23 | 18,200 |
| 2021-11-22 | $2.20 | $2.20 | 16,700 |
| 2021-11-19 | $2.23 | $2.23 | 19,600 |
| 2021-11-18 | $2.24 | $2.24 | 25,300 |
| 2021-11-17 | $2.21 | $2.21 | 49,000 |
| 2021-11-16 | $2.27 | $2.27 | 23,800 |
| 2021-11-15 | $2.37 | $2.37 | 11,800 |
| 2021-11-12 | $2.28 | $2.28 | 600 |
| 2021-11-11 | $2.28 | $2.28 | 1,300 |
| 2021-11-10 | $2.28 | $2.28 | 550,600 |
| 2021-11-09 | $2.26 | $2.26 | 7,200 |
| 2021-11-08 | $2.28 | $2.28 | 20,900 |
| 2021-11-05 | $2.30 | $2.30 | 600 |
| 2021-11-04 | $2.26 | $2.26 | 4,200 |
| 2021-11-03 | $2.30 | $2.30 | 8,400 |
| 2021-11-02 | $2.34 | $2.34 | 255,600 |
| 2021-11-01 | $2.25 | $2.25 | 10,100 |
| 2021-10-29 | $2.30 | $2.30 | 18,700 |
| 2021-10-28 | $2.12 | $2.12 | 32,800 |
| 2021-10-27 | $2.05 | $2.05 | 87,100 |
| 2021-10-26 | $2.00 | $2.00 | 87,300 |
| 2021-10-25 | $1.90 | $1.90 | 91,700 |
| 2021-10-22 | $1.76 | $1.76 | 21,300 |
| 2021-10-21 | $1.80 | $1.80 | 2,800 |
| 2021-10-20 | $1.73 | $1.73 | 88,900 |
| 2021-10-19 | $1.78 | $1.78 | 22,200 |
| 2021-10-18 | $1.69 | $1.69 | 4,600 |
| 2021-10-15 | $1.62 | $1.62 | 18,500 |
| 2021-10-14 | $1.65 | $1.65 | 5,200 |
| 2021-10-13 | $1.65 | $1.65 | 2,700 |
| 2021-10-12 | $1.67 | $1.67 | 0 |
| 2021-10-11 | $1.67 | $1.67 | 2,100 |
| 2021-10-08 | $1.66 | $1.66 | 17,600 |
| 2021-10-07 | $1.65 | $1.65 | 62,600 |
| 2021-10-06 | $1.70 | $1.70 | 5,600 |
| 2021-10-05 | $1.75 | $1.75 | 1,200 |
| 2021-10-04 | $1.77 | $1.77 | 8,600 |
| 2021-10-01 | $1.80 | $1.80 | 9,000 |
| 2021-09-30 | $1.88 | $1.88 | 177,500 |
| 2021-09-29 | $1.75 | $1.75 | 87,400 |
| 2021-09-28 | $1.63 | $1.63 | 6,000 |
| 2021-09-27 | $1.65 | $1.65 | 33,400 |
| 2021-09-24 | $1.67 | $1.67 | 10,500 |
| 2021-09-23 | $1.65 | $1.65 | 35,600 |
| 2021-09-22 | $1.67 | $1.67 | 12,400 |
| 2021-09-21 | $1.57 | $1.57 | 10,300 |
| 2021-09-20 | $1.53 | $1.53 | 1,900 |
| 2021-09-17 | $1.60 | $1.60 | 3,600 |
| 2021-09-16 | $1.69 | $1.69 | 7,800 |
| 2021-09-15 | $1.72 | $1.72 | 63,200 |
| 2021-09-14 | $1.64 | $1.64 | 219,100 |
| 2021-09-13 | $1.45 | $1.45 | 228,700 |
| 2021-09-10 | $1.30 | $1.30 | 4,300 |
| 2021-09-09 | $1.29 | $1.29 | 14,600 |
| 2021-09-08 | $1.30 | $1.30 | 2,600 |
| 2021-09-07 | $1.25 | $1.25 | 11,000 |
| 2021-09-03 | $1.25 | $1.25 | 3,100 |
| 2021-09-02 | $1.30 | $1.30 | 1,900 |
| 2021-09-01 | $1.30 | $1.30 | 16,400 |
| 2021-08-31 | $1.27 | $1.27 | 2,100 |
| 2021-08-30 | $1.23 | $1.23 | 11,600 |
| 2021-08-27 | $1.34 | $1.34 | 77,000 |
| 2021-08-26 | $1.30 | $1.30 | 109,100 |
| 2021-08-25 | $1.25 | $1.25 | 92,300 |
| 2021-08-24 | $1.28 | $1.28 | 66,500 |
| 2021-08-23 | $1.22 | $1.22 | 500 |
| 2021-08-20 | $1.25 | $1.25 | 15,700 |
| 2021-08-19 | $1.25 | $1.25 | 11,700 |
| 2021-08-18 | $1.29 | $1.29 | 23,100 |
| 2021-08-17 | $1.29 | $1.29 | 1,200 |
| 2021-08-16 | $1.32 | $1.32 | 5,100 |
| 2021-08-13 | $1.31 | $1.31 | 800 |
| 2021-08-12 | $1.35 | $1.35 | 6,200 |
| 2021-08-11 | $1.28 | $1.28 | 29,000 |
| 2021-08-10 | $1.30 | $1.30 | 22,100 |
| 2021-08-09 | $1.38 | $1.38 | 9,800 |
| 2021-08-06 | $1.41 | $1.41 | 3,500 |
| 2021-08-05 | $1.34 | $1.34 | 9,800 |
| 2021-08-04 | $1.40 | $1.40 | 12,900 |
| 2021-08-03 | $1.45 | $1.45 | 7,400 |
| 2021-08-02 | $1.40 | $1.40 | 25,000 |
| 2021-07-30 | $1.45 | $1.45 | 51,800 |
| 2021-07-29 | $1.47 | $1.47 | 100 |
| 2021-07-28 | $1.47 | $1.47 | 2,900 |
| 2021-07-27 | $1.49 | $1.49 | 3,700 |
| 2021-07-26 | $1.59 | $1.59 | 430,500 |
| 2021-07-23 | $1.60 | $1.60 | 3,900 |
| 2021-07-22 | $1.56 | $1.56 | 11,000 |
| 2021-07-21 | $1.50 | $1.50 | 19,300 |
| 2021-07-20 | $1.50 | $1.50 | 11,800 |
| 2021-07-19 | $1.39 | $1.39 | 12,300 |
| 2021-07-16 | $1.51 | $1.51 | 27,600 |
| 2021-07-15 | $1.55 | $1.55 | 15,100 |
| 2021-07-14 | $1.52 | $1.52 | 159,700 |
| 2021-07-13 | $1.58 | $1.58 | 43,300 |
| 2021-07-12 | $1.50 | $1.50 | 36,500 |
| 2021-07-09 | $1.58 | $1.58 | 119,600 |
| 2021-07-08 | $1.50 | $1.50 | 19,100 |
| 2021-07-07 | $1.58 | $1.58 | 141,200 |
| 2021-07-06 | $1.63 | $1.63 | 133,000 |
| 2021-07-02 | $1.70 | $1.70 | 436,400 |
| 2021-07-01 | $1.72 | $1.72 | 14,800 |
| 2021-06-30 | $1.70 | $1.70 | 97,500 |
| 2021-06-29 | $1.73 | $1.73 | 92,600 |
| 2021-06-28 | $1.66 | $1.66 | 53,700 |
| 2021-06-25 | $1.50 | $1.50 | 308,500 |
| 2021-06-24 | $1.70 | $1.70 | 381,000 |
| 2021-06-23 | $2.13 | $2.13 | 1,073,400 |
| 2021-06-22 | $5.70 | $5.70 | 500 |
| 2021-06-21 | $5.70 | $5.70 | 3,500 |
| 2021-06-18 | $5.78 | $5.78 | 6,000 |
| 2021-06-17 | $5.47 | $5.47 | 5,000 |
| 2021-06-16 | $5.55 | $5.55 | 1,000 |
| 2021-06-15 | $5.53 | $5.53 | 300 |
| 2021-06-14 | $5.60 | $5.60 | 1,500 |
| 2021-06-11 | $5.57 | $5.57 | 37,200 |
| 2021-06-10 | $5.56 | $5.56 | 54,200 |
| 2021-06-09 | $5.60 | $5.60 | 0 |
| 2021-06-08 | $5.60 | $5.60 | 4,000 |
| 2021-06-07 | $5.51 | $5.51 | 9,600 |
| 2021-06-04 | $5.31 | $5.31 | 0 |
| 2021-06-03 | $5.31 | $5.31 | 28,900 |
| 2021-06-02 | $5.35 | $5.35 | 33,400 |
| 2021-06-01 | $5.20 | $5.20 | 2,000 |
| 2021-05-28 | $5.17 | $5.17 | 0 |
| 2021-05-27 | $5.17 | $5.17 | 4,200 |
| 2021-05-26 | $5.05 | $5.05 | 1,200 |
| 2021-05-25 | $5.00 | $5.00 | 100,800 |
| 2021-05-24 | $5.00 | $5.00 | 4,500 |
| 2021-05-21 | $5.10 | $5.10 | 1,400 |
| 2021-05-20 | $5.03 | $5.03 | 25,400 |
| 2021-05-19 | $5.10 | $5.10 | 0 |
| 2021-05-18 | $5.10 | $5.10 | 0 |
| 2021-05-17 | $5.10 | $5.10 | 2,100 |
| 2021-05-14 | $4.95 | $4.95 | 17,000 |
| 2021-05-13 | $5.10 | $5.10 | 2,000 |
| 2021-05-12 | $5.10 | $5.10 | 0 |
| 2021-05-11 | $5.10 | $5.10 | 10,300 |
| 2021-05-10 | $5.05 | $5.05 | 4,900 |
| 2021-05-07 | $4.97 | $4.97 | 800 |
| 2021-05-06 | $4.87 | $4.87 | 100 |
| 2021-05-05 | $4.95 | $4.95 | 2,400 |
| 2021-05-04 | $5.05 | $5.05 | 800 |
| 2021-05-03 | $5.00 | $5.00 | 7,500 |
| 2021-04-30 | $5.20 | $5.20 | 18,600 |
| 2021-04-29 | $5.25 | $5.25 | 2,200 |
| 2021-04-28 | $5.32 | $5.32 | 0 |
| 2021-04-27 | $5.32 | $5.32 | 5,800 |
| 2021-04-26 | $5.38 | $5.38 | 3,700 |
| 2021-04-23 | $5.34 | $5.34 | 4,800 |
| 2021-04-22 | $5.35 | $5.35 | 1,500 |
| 2021-04-21 | $5.40 | $5.40 | 1,200 |
| 2021-04-20 | $5.35 | $5.35 | 110,600 |
| 2021-04-19 | $5.31 | $5.31 | 9,200 |
| 2021-04-16 | $5.25 | $5.25 | 4,900 |
| 2021-04-15 | $5.25 | $5.25 | 18,600 |
| 2021-04-14 | $5.35 | $5.35 | 21,500 |
| 2021-04-13 | $5.15 | $5.15 | 2,700 |
| 2021-04-12 | $5.25 | $5.25 | 18,600 |
| 2021-04-09 | $5.35 | $5.35 | 14,600 |
| 2021-04-08 | $5.32 | $5.32 | 9,900 |
| 2021-04-07 | $4.95 | $4.95 | 4,700 |
| 2021-04-06 | $4.60 | $4.60 | 5,500 |
| 2021-04-05 | $4.45 | $4.45 | 36,200 |
| 2021-04-01 | $4.55 | $4.55 | 89,100 |
| 2021-03-31 | $4.42 | $4.42 | 41,200 |
| 2021-03-30 | $4.30 | $4.30 | 300 |
| 2021-03-29 | $4.23 | $4.23 | 4,600 |
| 2021-03-26 | $4.26 | $4.26 | 100 |
| 2021-03-25 | $4.38 | $4.38 | 200 |
| 2021-03-24 | $4.35 | $4.35 | 3,200 |
| 2021-03-23 | $4.26 | $4.26 | 1,300 |
| 2021-03-22 | $4.26 | $4.26 | 2,900 |
| 2021-03-19 | $4.40 | $4.40 | 300 |
| 2021-03-18 | $4.30 | $4.30 | 1,100 |
| 2021-03-17 | $4.41 | $4.41 | 2,200 |
| 2021-03-16 | $4.38 | $4.38 | 17,200 |
| 2021-03-15 | $4.40 | $4.40 | 50,500 |
| 2021-03-12 | $4.35 | $4.35 | 415,100 |
| 2021-03-11 | $4.35 | $4.35 | 211,500 |
| 2021-03-10 | $4.27 | $4.27 | 14,300 |
| 2021-03-09 | $4.31 | $4.31 | 12,300 |
| 2021-03-08 | $4.27 | $4.27 | 9,100 |
| 2021-03-05 | $4.23 | $4.23 | 1,300 |
| 2021-03-04 | $4.30 | $4.30 | 23,600 |
| 2021-03-03 | $4.25 | $4.25 | 14,200 |
| 2021-03-02 | $4.25 | $4.25 | 12,900 |
| 2021-03-01 | $4.40 | $4.40 | 29,500 |
| 2021-02-26 | $4.30 | $4.30 | 3,200 |
| 2021-02-25 | $4.25 | $4.25 | 116,800 |
| 2021-02-24 | $4.31 | $4.31 | 14,500 |
| 2021-02-23 | $4.35 | $4.35 | 19,000 |
| 2021-02-22 | $4.40 | $4.40 | 95,400 |
| 2021-02-19 | $4.50 | $4.50 | 6,200 |
| 2021-02-18 | $4.51 | $4.51 | 5,300 |
| 2021-02-17 | $4.65 | $4.65 | 2,600 |
| 2021-02-16 | $4.70 | $4.70 | 38,600 |
| 2021-02-12 | $4.57 | $4.57 | 320,500 |
| 2021-02-11 | $4.30 | $4.30 | 429,600 |
| 2021-02-10 | $4.22 | $4.22 | 233,400 |
| 2021-02-09 | $4.25 | $4.25 | 139,300 |
| 2021-02-08 | $4.25 | $4.25 | 58,300 |
| 2021-02-05 | $4.35 | $4.35 | 23,400 |
| 2021-02-04 | $4.40 | $4.40 | 91,600 |
| 2021-02-03 | $4.45 | $4.45 | 35,800 |
| 2021-02-02 | $4.40 | $4.40 | 25,700 |
| 2021-02-01 | $4.45 | $4.45 | 14,300 |
| 2021-01-29 | $4.50 | $4.50 | 130,300 |
| 2021-01-28 | $4.45 | $4.45 | 66,100 |
| 2021-01-27 | $4.65 | $4.65 | 657,200 |
| 2021-01-26 | $4.70 | $4.70 | 26,600 |
| 2021-01-25 | $4.70 | $4.70 | 451,200 |
| 2021-01-22 | $4.75 | $4.75 | 397,400 |
| 2021-01-21 | $4.87 | $4.87 | 799,500 |
| 2021-01-20 | $4.87 | $4.87 | 229,000 |
| 2021-01-19 | $4.85 | $4.85 | 32,800 |
| 2021-01-15 | $4.61 | $4.61 | 201,000 |
| 2021-01-14 | $5.20 | $5.20 | 47,700 |
| 2021-01-13 | $5.09 | $5.09 | 61,300 |
| 2021-01-12 | $5.55 | $5.55 | 82,000 |
| 2021-01-11 | $5.50 | $5.50 | 31,000 |
| 2021-01-08 | $5.50 | $5.50 | 2,168,800 |
| 2021-01-07 | $5.70 | $5.70 | 1,120,500 |
| 2021-01-06 | $6.35 | $6.35 | 1,954,800 |
| 2021-01-05 | $6.63 | $6.63 | 4,700 |
| 2021-01-04 | $7.13 | $7.13 | 4,900 |