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 | $2.09 | $2.09 | 0 |
| 2021-12-30 | $2.09 | $2.09 | 0 |
| 2021-12-29 | $2.09 | $2.09 | 8,100 |
| 2021-12-28 | $2.16 | $2.16 | 6,600 |
| 2021-12-27 | $2.25 | $2.25 | 1,500 |
| 2021-12-23 | $2.38 | $2.38 | 1,100 |
| 2021-12-22 | $2.15 | $2.15 | 10,500 |
| 2021-12-21 | $2.06 | $2.06 | 1,423,600 |
| 2021-12-20 | $2.07 | $2.07 | 3,700 |
| 2021-12-17 | $2.12 | $2.12 | 16,200 |
| 2021-12-16 | $2.25 | $2.25 | 800 |
| 2021-12-15 | $2.40 | $2.40 | 104,400 |
| 2021-12-14 | $2.42 | $2.42 | 23,600 |
| 2021-12-13 | $2.70 | $2.70 | 1,600 |
| 2021-12-10 | $2.81 | $2.81 | 0 |
| 2021-12-09 | $2.81 | $2.81 | 2,800 |
| 2021-12-08 | $2.62 | $2.62 | 2,200 |
| 2021-12-07 | $2.41 | $2.41 | 800 |
| 2021-12-06 | $2.48 | $2.48 | 4,700 |
| 2021-12-03 | $2.45 | $2.45 | 13,700 |
| 2021-12-02 | $2.60 | $2.60 | 8,200 |
| 2021-12-01 | $2.85 | $2.85 | 191,100 |
| 2021-11-30 | $2.40 | $2.40 | 40,200 |
| 2021-11-29 | $2.11 | $2.11 | 0 |
| 2021-11-26 | $2.11 | $2.11 | 12,600 |
| 2021-11-24 | $2.19 | $2.19 | 100 |
| 2021-11-23 | $2.26 | $2.26 | 5,100 |
| 2021-11-22 | $2.30 | $2.30 | 18,900 |
| 2021-11-19 | $2.33 | $2.33 | 17,800 |
| 2021-11-18 | $2.20 | $2.20 | 6,100 |
| 2021-11-17 | $2.30 | $2.30 | 31,100 |
| 2021-11-16 | $2.25 | $2.25 | 1,100 |
| 2021-11-15 | $2.25 | $2.25 | 38,600 |
| 2021-11-12 | $2.19 | $2.19 | 0 |
| 2021-11-11 | $2.19 | $2.19 | 104,600 |
| 2021-11-10 | $2.19 | $2.19 | 14,700 |
| 2021-11-09 | $2.20 | $2.20 | 7,200 |
| 2021-11-08 | $2.20 | $2.20 | 2,000 |
| 2021-11-05 | $2.21 | $2.21 | 1,000 |
| 2021-11-04 | $2.21 | $2.21 | 4,000 |
| 2021-11-03 | $2.21 | $2.21 | 1,300 |
| 2021-11-02 | $2.25 | $2.25 | 6,800 |
| 2021-11-01 | $2.25 | $2.25 | 600 |
| 2021-10-29 | $2.28 | $2.28 | 40,300 |
| 2021-10-28 | $2.10 | $2.10 | 8,300 |
| 2021-10-27 | $2.05 | $2.05 | 40,300 |
| 2021-10-26 | $2.00 | $2.00 | 15,000 |
| 2021-10-25 | $1.85 | $1.85 | 9,600 |
| 2021-10-22 | $1.74 | $1.74 | 3,800 |
| 2021-10-21 | $1.76 | $1.76 | 9,400 |
| 2021-10-20 | $1.76 | $1.76 | 12,600 |
| 2021-10-19 | $1.77 | $1.77 | 15,300 |
| 2021-10-18 | $1.70 | $1.70 | 100 |
| 2021-10-15 | $1.64 | $1.64 | 3,000 |
| 2021-10-14 | $1.62 | $1.62 | 4,300 |
| 2021-10-13 | $1.67 | $1.67 | 16,700 |
| 2021-10-12 | $1.64 | $1.64 | 4,900 |
| 2021-10-11 | $1.57 | $1.57 | 0 |
| 2021-10-08 | $1.57 | $1.57 | 400 |
| 2021-10-07 | $1.60 | $1.60 | 4,000 |
| 2021-10-06 | $1.65 | $1.65 | 11,700 |
| 2021-10-05 | $1.67 | $1.67 | 4,100 |
| 2021-10-04 | $1.66 | $1.66 | 10,300 |
| 2021-10-01 | $1.74 | $1.74 | 20,100 |
| 2021-09-30 | $1.72 | $1.72 | 42,700 |
| 2021-09-29 | $1.65 | $1.65 | 19,100 |
| 2021-09-28 | $1.61 | $1.61 | 1,564,500 |
| 2021-09-27 | $1.62 | $1.62 | 71,100 |
| 2021-09-24 | $1.62 | $1.62 | 101,500 |
| 2021-09-23 | $1.60 | $1.60 | 131,300 |
| 2021-09-22 | $1.62 | $1.62 | 22,600 |
| 2021-09-21 | $1.55 | $1.55 | 1,100 |
| 2021-09-20 | $1.50 | $1.50 | 8,000 |
| 2021-09-17 | $1.57 | $1.57 | 4,600 |
| 2021-09-16 | $1.60 | $1.60 | 14,400 |
| 2021-09-15 | $1.75 | $1.75 | 45,000 |
| 2021-09-14 | $1.65 | $1.65 | 48,700 |
| 2021-09-13 | $1.43 | $1.43 | 44,600 |
| 2021-09-10 | $1.31 | $1.31 | 5,400 |
| 2021-09-09 | $1.29 | $1.29 | 3,800 |
| 2021-09-08 | $1.25 | $1.25 | 0 |
| 2021-09-07 | $1.25 | $1.25 | 20,200 |
| 2021-09-03 | $1.27 | $1.27 | 2,500 |
| 2021-09-02 | $1.32 | $1.32 | 0 |
| 2021-09-01 | $1.32 | $1.32 | 12,700 |
| 2021-08-31 | $1.29 | $1.29 | 0 |
| 2021-08-30 | $1.29 | $1.29 | 700 |
| 2021-08-27 | $1.25 | $1.25 | 34,000 |
| 2021-08-26 | $1.30 | $1.30 | 6,900 |
| 2021-08-25 | $1.27 | $1.27 | 16,400 |
| 2021-08-24 | $1.27 | $1.27 | 20,100 |
| 2021-08-23 | $1.24 | $1.24 | 1,600 |
| 2021-08-20 | $1.26 | $1.26 | 4,400 |
| 2021-08-19 | $1.25 | $1.25 | 6,200 |
| 2021-08-18 | $1.26 | $1.26 | 8,900 |
| 2021-08-17 | $1.29 | $1.29 | 1,800 |
| 2021-08-16 | $1.29 | $1.29 | 6,100 |
| 2021-08-13 | $1.34 | $1.34 | 1,100 |
| 2021-08-12 | $1.32 | $1.32 | 32,800 |
| 2021-08-11 | $1.29 | $1.29 | 12,900 |
| 2021-08-10 | $1.34 | $1.34 | 26,000 |
| 2021-08-09 | $1.35 | $1.35 | 11,100 |
| 2021-08-06 | $1.31 | $1.31 | 16,400 |
| 2021-08-05 | $1.37 | $1.37 | 32,900 |
| 2021-08-04 | $1.40 | $1.40 | 19,100 |
| 2021-08-03 | $1.43 | $1.43 | 9,700 |
| 2021-08-02 | $1.44 | $1.44 | 6,100 |
| 2021-07-30 | $1.51 | $1.51 | 23,100 |
| 2021-07-29 | $1.50 | $1.50 | 2,900 |
| 2021-07-28 | $1.52 | $1.52 | 1,600 |
| 2021-07-27 | $1.50 | $1.50 | 3,000 |
| 2021-07-26 | $1.53 | $1.53 | 183,300 |
| 2021-07-23 | $1.54 | $1.54 | 9,700 |
| 2021-07-22 | $1.57 | $1.57 | 299,900 |
| 2021-07-21 | $1.50 | $1.50 | 19,200 |
| 2021-07-20 | $1.48 | $1.48 | 4,800 |
| 2021-07-19 | $1.42 | $1.42 | 20,500 |
| 2021-07-16 | $1.47 | $1.47 | 6,400 |
| 2021-07-15 | $1.48 | $1.48 | 1,500 |
| 2021-07-14 | $1.50 | $1.50 | 12,000 |
| 2021-07-13 | $1.53 | $1.53 | 1,600 |
| 2021-07-12 | $1.60 | $1.60 | 9,500 |
| 2021-07-09 | $1.55 | $1.55 | 7,800 |
| 2021-07-08 | $1.52 | $1.52 | 7,400 |
| 2021-07-07 | $1.60 | $1.60 | 700 |
| 2021-07-06 | $1.68 | $1.68 | 17,900 |
| 2021-07-02 | $1.78 | $1.78 | 5,500 |
| 2021-07-01 | $1.65 | $1.65 | 68,300 |
| 2021-06-30 | $1.75 | $1.75 | 22,500 |
| 2021-06-29 | $1.76 | $1.76 | 57,500 |
| 2021-06-28 | $1.80 | $1.80 | 34,600 |
| 2021-06-25 | $1.55 | $1.55 | 102,900 |
| 2021-06-24 | $1.81 | $1.81 | 463,100 |
| 2021-06-23 | $2.09 | $2.09 | 513,100 |
| 2021-06-22 | $5.75 | $5.75 | 0 |
| 2021-06-21 | $5.75 | $5.75 | 1,500 |
| 2021-06-18 | $5.57 | $5.57 | 2,000 |
| 2021-06-17 | $5.34 | $5.34 | 3,700 |
| 2021-06-16 | $5.45 | $5.45 | 0 |
| 2021-06-15 | $5.45 | $5.45 | 0 |
| 2021-06-14 | $5.45 | $5.45 | 0 |
| 2021-06-11 | $5.45 | $5.45 | 4,400 |
| 2021-06-10 | $5.45 | $5.45 | 5,500 |
| 2021-06-09 | $5.40 | $5.40 | 2,600 |
| 2021-06-08 | $5.45 | $5.45 | 3,100 |
| 2021-06-07 | $5.45 | $5.45 | 2,000 |
| 2021-06-04 | $5.35 | $5.35 | 1,700 |
| 2021-06-03 | $5.32 | $5.32 | 4,100 |
| 2021-06-02 | $5.29 | $5.29 | 0 |
| 2021-06-01 | $5.29 | $5.29 | 400 |
| 2021-05-28 | $5.05 | $5.05 | 0 |
| 2021-05-27 | $5.05 | $5.05 | 100 |
| 2021-05-26 | $4.93 | $4.93 | 2,100 |
| 2021-05-25 | $4.89 | $4.89 | 800 |
| 2021-05-24 | $4.90 | $4.90 | 3,000 |
| 2021-05-21 | $4.91 | $4.91 | 600 |
| 2021-05-20 | $4.77 | $4.77 | 1,700 |
| 2021-05-19 | $4.78 | $4.78 | 5,700 |
| 2021-05-18 | $4.96 | $4.96 | 0 |
| 2021-05-17 | $4.96 | $4.96 | 500 |
| 2021-05-14 | $4.99 | $4.99 | 0 |
| 2021-05-13 | $4.99 | $4.99 | 3,400 |
| 2021-05-12 | $5.00 | $5.00 | 200 |
| 2021-05-11 | $5.00 | $5.00 | 500 |
| 2021-05-10 | $5.05 | $5.05 | 5,300 |
| 2021-05-07 | $5.03 | $5.03 | 2,800 |
| 2021-05-06 | $4.95 | $4.95 | 0 |
| 2021-05-05 | $4.95 | $4.95 | 0 |
| 2021-05-04 | $4.95 | $4.95 | 1,900 |
| 2021-05-03 | $5.02 | $5.02 | 17,500 |
| 2021-04-30 | $5.23 | $5.23 | 16,100 |
| 2021-04-29 | $5.35 | $5.35 | 3,000 |
| 2021-04-28 | $5.35 | $5.35 | 200 |
| 2021-04-27 | $5.35 | $5.35 | 6,100 |
| 2021-04-26 | $5.40 | $5.40 | 4,000 |
| 2021-04-23 | $5.25 | $5.25 | 1,800 |
| 2021-04-22 | $5.35 | $5.35 | 0 |
| 2021-04-21 | $5.35 | $5.35 | 5,900 |
| 2021-04-20 | $5.35 | $5.35 | 600 |
| 2021-04-19 | $5.23 | $5.23 | 14,100 |
| 2021-04-16 | $5.35 | $5.35 | 7,600 |
| 2021-04-15 | $5.35 | $5.35 | 700 |
| 2021-04-14 | $5.34 | $5.34 | 20,600 |
| 2021-04-13 | $5.25 | $5.25 | 3,300 |
| 2021-04-12 | $5.25 | $5.25 | 400 |
| 2021-04-09 | $5.31 | $5.31 | 600 |
| 2021-04-08 | $5.15 | $5.15 | 600 |
| 2021-04-07 | $4.85 | $4.85 | 15,800 |
| 2021-04-06 | $4.58 | $4.58 | 4,900 |
| 2021-04-05 | $4.40 | $4.40 | 0 |
| 2021-04-01 | $4.40 | $4.40 | 2,500 |
| 2021-03-31 | $4.40 | $4.40 | 600 |
| 2021-03-30 | $4.38 | $4.38 | 801,800 |
| 2021-03-29 | $4.35 | $4.35 | 2,400 |
| 2021-03-26 | $4.26 | $4.26 | 100 |
| 2021-03-25 | $4.40 | $4.40 | 300 |
| 2021-03-24 | $4.38 | $4.38 | 400 |
| 2021-03-23 | $4.39 | $4.39 | 3,800 |
| 2021-03-22 | $4.25 | $4.25 | 2,500 |
| 2021-03-19 | $4.30 | $4.30 | 0 |
| 2021-03-18 | $4.30 | $4.30 | 3,000 |
| 2021-03-17 | $4.34 | $4.34 | 0 |
| 2021-03-16 | $4.34 | $4.34 | 3,800 |
| 2021-03-15 | $4.25 | $4.25 | 2,800 |
| 2021-03-12 | $4.21 | $4.21 | 1,500 |
| 2021-03-11 | $4.22 | $4.22 | 100 |
| 2021-03-10 | $4.22 | $4.22 | 1,200 |
| 2021-03-09 | $4.25 | $4.25 | 1,600 |
| 2021-03-08 | $4.35 | $4.35 | 1,400 |
| 2021-03-05 | $4.20 | $4.20 | 12,400 |
| 2021-03-04 | $4.15 | $4.15 | 200 |
| 2021-03-03 | $4.30 | $4.30 | 23,100 |
| 2021-03-02 | $4.35 | $4.35 | 0 |
| 2021-03-01 | $4.35 | $4.35 | 200 |
| 2021-02-26 | $4.32 | $4.32 | 0 |
| 2021-02-25 | $4.32 | $4.32 | 3,700 |
| 2021-02-24 | $4.64 | $4.64 | 0 |
| 2021-02-23 | $4.64 | $4.64 | 2,100 |
| 2021-02-22 | $4.60 | $4.60 | 0 |
| 2021-02-19 | $4.60 | $4.60 | 1,400 |
| 2021-02-18 | $4.59 | $4.59 | 600 |
| 2021-02-17 | $4.75 | $4.75 | 0 |
| 2021-02-16 | $4.75 | $4.75 | 600 |
| 2021-02-12 | $4.58 | $4.58 | 1,500 |
| 2021-02-11 | $4.38 | $4.38 | 2,000 |
| 2021-02-10 | $4.28 | $4.28 | 8,100 |
| 2021-02-09 | $4.19 | $4.19 | 2,900 |
| 2021-02-08 | $4.22 | $4.22 | 4,700 |
| 2021-02-05 | $4.35 | $4.35 | 1,700 |
| 2021-02-04 | $4.40 | $4.40 | 11,700 |
| 2021-02-03 | $4.35 | $4.35 | 250,000 |
| 2021-02-02 | $4.35 | $4.35 | 1,100 |
| 2021-02-01 | $4.69 | $4.69 | 1,900 |
| 2021-01-29 | $4.50 | $4.50 | 200 |
| 2021-01-28 | $4.44 | $4.44 | 100,900 |
| 2021-01-27 | $4.72 | $4.72 | 210,500 |
| 2021-01-26 | $4.74 | $4.74 | 0 |
| 2021-01-25 | $4.74 | $4.74 | 200 |
| 2021-01-22 | $4.70 | $4.70 | 2,300 |
| 2021-01-21 | $4.75 | $4.75 | 23,400 |
| 2021-01-20 | $4.85 | $4.85 | 11,400 |
| 2021-01-19 | $4.75 | $4.75 | 2,000 |
| 2021-01-15 | $4.65 | $4.65 | 35,900 |
| 2021-01-14 | $5.30 | $5.30 | 10,500 |
| 2021-01-13 | $5.07 | $5.07 | 15,900 |
| 2021-01-12 | $5.65 | $5.65 | 391,800 |
| 2021-01-11 | $5.80 | $5.80 | 4,400 |
| 2021-01-08 | $5.47 | $5.47 | 37,100 |
| 2021-01-07 | $5.51 | $5.51 | 10,800 |
| 2021-01-06 | $6.23 | $6.23 | 8,300 |
| 2021-01-05 | $6.62 | $6.62 | 3,400 |
| 2021-01-04 | $7.10 | $7.10 | 13,100 |