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 | $2.24 | $2.24 | 200 |
| 2021-12-30 | $2.34 | $2.34 | 2,200 |
| 2021-12-29 | $2.40 | $2.40 | 3,000 |
| 2021-12-28 | $2.40 | $2.40 | 13,800 |
| 2021-12-27 | $2.41 | $2.41 | 19,600 |
| 2021-12-23 | $2.45 | $2.45 | 600 |
| 2021-12-22 | $2.30 | $2.30 | 2,700 |
| 2021-12-21 | $2.30 | $2.30 | 6,800 |
| 2021-12-20 | $2.35 | $2.35 | 40,800 |
| 2021-12-17 | $2.50 | $2.50 | 5,300 |
| 2021-12-16 | $2.38 | $2.38 | 15,100 |
| 2021-12-15 | $2.52 | $2.52 | 8,800 |
| 2021-12-14 | $2.67 | $2.67 | 4,300 |
| 2021-12-13 | $2.77 | $2.77 | 12,900 |
| 2021-12-10 | $2.68 | $2.68 | 463,100 |
| 2021-12-09 | $2.93 | $2.93 | 200 |
| 2021-12-08 | $2.75 | $2.75 | 300 |
| 2021-12-07 | $2.71 | $2.71 | 400 |
| 2021-12-06 | $2.65 | $2.65 | 500 |
| 2021-12-03 | $2.60 | $2.60 | 800 |
| 2021-12-02 | $2.80 | $2.80 | 2,800 |
| 2021-12-01 | $2.80 | $2.80 | 15,800 |
| 2021-11-30 | $2.58 | $2.58 | 7,200 |
| 2021-11-29 | $2.35 | $2.35 | 11,800 |
| 2021-11-26 | $2.34 | $2.34 | 17,100 |
| 2021-11-24 | $2.38 | $2.38 | 2,800 |
| 2021-11-23 | $2.34 | $2.34 | 93,200 |
| 2021-11-22 | $2.31 | $2.31 | 900 |
| 2021-11-19 | $2.39 | $2.39 | 2,400 |
| 2021-11-18 | $2.35 | $2.35 | 200 |
| 2021-11-17 | $2.32 | $2.32 | 3,600 |
| 2021-11-16 | $2.30 | $2.30 | 3,500 |
| 2021-11-15 | $2.36 | $2.36 | 45,700 |
| 2021-11-12 | $2.48 | $2.48 | 0 |
| 2021-11-11 | $2.48 | $2.48 | 1,600 |
| 2021-11-10 | $2.34 | $2.34 | 3,800 |
| 2021-11-09 | $2.35 | $2.35 | 0 |
| 2021-11-08 | $2.35 | $2.35 | 6,800 |
| 2021-11-05 | $2.35 | $2.35 | 8,500 |
| 2021-11-04 | $2.25 | $2.25 | 22,100 |
| 2021-11-03 | $2.31 | $2.31 | 800 |
| 2021-11-02 | $2.30 | $2.30 | 49,200 |
| 2021-11-01 | $2.32 | $2.32 | 300 |
| 2021-10-29 | $2.32 | $2.32 | 110,900 |
| 2021-10-28 | $2.23 | $2.23 | 2,100 |
| 2021-10-27 | $2.20 | $2.20 | 23,000 |
| 2021-10-26 | $2.02 | $2.02 | 5,600 |
| 2021-10-25 | $1.89 | $1.89 | 2,600 |
| 2021-10-22 | $1.75 | $1.75 | 6,900 |
| 2021-10-21 | $1.83 | $1.83 | 800 |
| 2021-10-20 | $1.78 | $1.78 | 5,000 |
| 2021-10-19 | $1.80 | $1.80 | 28,000 |
| 2021-10-18 | $1.71 | $1.71 | 0 |
| 2021-10-15 | $1.71 | $1.71 | 3,200 |
| 2021-10-14 | $1.70 | $1.70 | 0 |
| 2021-10-13 | $1.70 | $1.70 | 5,100 |
| 2021-10-12 | $1.68 | $1.68 | 3,600 |
| 2021-10-11 | $1.69 | $1.69 | 1,100 |
| 2021-10-08 | $1.75 | $1.75 | 1,300 |
| 2021-10-07 | $1.76 | $1.76 | 500 |
| 2021-10-06 | $1.76 | $1.76 | 0 |
| 2021-10-05 | $1.76 | $1.76 | 400 |
| 2021-10-04 | $1.83 | $1.83 | 10,900 |
| 2021-10-01 | $1.85 | $1.85 | 2,000 |
| 2021-09-30 | $1.84 | $1.84 | 78,400 |
| 2021-09-29 | $1.80 | $1.80 | 26,100 |
| 2021-09-28 | $1.77 | $1.77 | 7,600 |
| 2021-09-27 | $1.81 | $1.81 | 36,400 |
| 2021-09-24 | $1.84 | $1.84 | 43,000 |
| 2021-09-23 | $1.66 | $1.66 | 4,000 |
| 2021-09-22 | $1.70 | $1.70 | 8,700 |
| 2021-09-21 | $1.56 | $1.56 | 2,600 |
| 2021-09-20 | $1.55 | $1.55 | 600 |
| 2021-09-17 | $1.68 | $1.68 | 20,000 |
| 2021-09-16 | $1.72 | $1.72 | 1,900 |
| 2021-09-15 | $1.75 | $1.75 | 60,000 |
| 2021-09-14 | $1.68 | $1.68 | 9,800 |
| 2021-09-13 | $1.45 | $1.45 | 48,000 |
| 2021-09-10 | $1.34 | $1.34 | 1,100 |
| 2021-09-09 | $1.32 | $1.32 | 1,200 |
| 2021-09-08 | $1.35 | $1.35 | 10,000 |
| 2021-09-07 | $1.27 | $1.27 | 1,400 |
| 2021-09-03 | $1.32 | $1.32 | 9,000 |
| 2021-09-02 | $1.33 | $1.33 | 0 |
| 2021-09-01 | $1.33 | $1.33 | 27,900 |
| 2021-08-31 | $1.33 | $1.33 | 4,700 |
| 2021-08-30 | $1.32 | $1.32 | 1,300 |
| 2021-08-27 | $1.31 | $1.31 | 17,500 |
| 2021-08-26 | $1.35 | $1.35 | 63,000 |
| 2021-08-25 | $1.34 | $1.34 | 8,700 |
| 2021-08-24 | $1.30 | $1.30 | 135,300 |
| 2021-08-23 | $1.33 | $1.33 | 300 |
| 2021-08-20 | $1.33 | $1.33 | 3,800 |
| 2021-08-19 | $1.33 | $1.33 | 11,700 |
| 2021-08-18 | $1.35 | $1.35 | 5,300 |
| 2021-08-17 | $1.39 | $1.39 | 200 |
| 2021-08-16 | $1.39 | $1.39 | 2,600 |
| 2021-08-13 | $1.40 | $1.40 | 200 |
| 2021-08-12 | $1.39 | $1.39 | 0 |
| 2021-08-11 | $1.39 | $1.39 | 1,900 |
| 2021-08-10 | $1.37 | $1.37 | 23,300 |
| 2021-08-09 | $1.46 | $1.46 | 2,700 |
| 2021-08-06 | $1.55 | $1.55 | 0 |
| 2021-08-05 | $1.55 | $1.55 | 200 |
| 2021-08-04 | $1.44 | $1.44 | 17,400 |
| 2021-08-03 | $1.60 | $1.60 | 2,900 |
| 2021-08-02 | $1.61 | $1.61 | 3,700 |
| 2021-07-30 | $1.65 | $1.65 | 4,200 |
| 2021-07-29 | $1.55 | $1.55 | 5,100 |
| 2021-07-28 | $1.55 | $1.55 | 16,400 |
| 2021-07-27 | $1.58 | $1.58 | 7,800 |
| 2021-07-26 | $1.66 | $1.66 | 3,100 |
| 2021-07-23 | $1.60 | $1.60 | 3,900 |
| 2021-07-22 | $1.63 | $1.63 | 1,900 |
| 2021-07-21 | $1.57 | $1.57 | 18,100 |
| 2021-07-20 | $1.51 | $1.51 | 2,200 |
| 2021-07-19 | $1.41 | $1.41 | 13,800 |
| 2021-07-16 | $1.53 | $1.53 | 8,900 |
| 2021-07-15 | $1.59 | $1.59 | 5,000 |
| 2021-07-14 | $1.59 | $1.59 | 8,900 |
| 2021-07-13 | $1.60 | $1.60 | 271,100 |
| 2021-07-12 | $1.56 | $1.56 | 2,500 |
| 2021-07-09 | $1.57 | $1.57 | 10,900 |
| 2021-07-08 | $1.52 | $1.52 | 6,200 |
| 2021-07-07 | $1.60 | $1.60 | 7,000 |
| 2021-07-06 | $1.68 | $1.68 | 32,600 |
| 2021-07-02 | $1.76 | $1.76 | 28,700 |
| 2021-07-01 | $1.71 | $1.71 | 67,900 |
| 2021-06-30 | $1.71 | $1.71 | 4,000 |
| 2021-06-29 | $1.82 | $1.82 | 54,000 |
| 2021-06-28 | $1.73 | $1.73 | 13,400 |
| 2021-06-25 | $1.47 | $1.47 | 169,300 |
| 2021-06-24 | $1.75 | $1.75 | 198,100 |
| 2021-06-23 | $2.20 | $2.20 | 1,015,100 |
| 2021-06-22 | $5.54 | $5.54 | 1,800 |
| 2021-06-21 | $5.60 | $5.60 | 0 |
| 2021-06-18 | $5.60 | $5.60 | 2,700 |
| 2021-06-17 | $5.58 | $5.58 | 4,200 |
| 2021-06-16 | $5.57 | $5.57 | 200 |
| 2021-06-15 | $5.57 | $5.57 | 1,400 |
| 2021-06-14 | $5.59 | $5.59 | 300 |
| 2021-06-11 | $5.60 | $5.60 | 3,400 |
| 2021-06-10 | $5.43 | $5.43 | 23,100 |
| 2021-06-09 | $5.43 | $5.43 | 1,900 |
| 2021-06-08 | $5.45 | $5.45 | 7,800 |
| 2021-06-07 | $5.45 | $5.45 | 3,700 |
| 2021-06-04 | $5.42 | $5.42 | 1,300 |
| 2021-06-03 | $5.36 | $5.36 | 28,400 |
| 2021-06-02 | $5.21 | $5.21 | 23,300 |
| 2021-06-01 | $5.16 | $5.16 | 2,100 |
| 2021-05-28 | $5.15 | $5.15 | 0 |
| 2021-05-27 | $5.15 | $5.15 | 500 |
| 2021-05-26 | $5.01 | $5.01 | 200 |
| 2021-05-25 | $5.15 | $5.15 | 0 |
| 2021-05-24 | $5.15 | $5.15 | 300 |
| 2021-05-21 | $5.14 | $5.14 | 1,500 |
| 2021-05-20 | $5.15 | $5.15 | 4,200 |
| 2021-05-19 | $5.08 | $5.08 | 0 |
| 2021-05-18 | $5.08 | $5.08 | 1,000 |
| 2021-05-17 | $4.91 | $4.91 | 2,900 |
| 2021-05-14 | $5.13 | $5.13 | 1,300 |
| 2021-05-13 | $5.07 | $5.07 | 200 |
| 2021-05-12 | $5.04 | $5.04 | 9,600 |
| 2021-05-11 | $5.08 | $5.08 | 5,900 |
| 2021-05-10 | $5.10 | $5.10 | 2,100 |
| 2021-05-07 | $5.05 | $5.05 | 2,000 |
| 2021-05-06 | $5.04 | $5.04 | 0 |
| 2021-05-05 | $5.04 | $5.04 | 1,100 |
| 2021-05-04 | $5.05 | $5.05 | 4,000 |
| 2021-05-03 | $5.19 | $5.19 | 2,800 |
| 2021-04-30 | $5.30 | $5.30 | 2,700 |
| 2021-04-29 | $5.45 | $5.45 | 0 |
| 2021-04-28 | $5.45 | $5.45 | 1,100 |
| 2021-04-27 | $5.45 | $5.45 | 1,800 |
| 2021-04-26 | $5.34 | $5.34 | 400 |
| 2021-04-23 | $5.43 | $5.43 | 0 |
| 2021-04-22 | $5.43 | $5.43 | 1,100 |
| 2021-04-21 | $5.50 | $5.50 | 7,200 |
| 2021-04-20 | $5.35 | $5.35 | 1,200 |
| 2021-04-19 | $5.35 | $5.35 | 9,600 |
| 2021-04-16 | $5.35 | $5.35 | 2,700 |
| 2021-04-15 | $5.33 | $5.33 | 300 |
| 2021-04-14 | $5.35 | $5.35 | 17,500 |
| 2021-04-13 | $5.25 | $5.25 | 1,000 |
| 2021-04-12 | $5.32 | $5.32 | 2,800 |
| 2021-04-09 | $5.55 | $5.55 | 18,200 |
| 2021-04-08 | $5.49 | $5.49 | 13,800 |
| 2021-04-07 | $4.89 | $4.89 | 2,100 |
| 2021-04-06 | $4.65 | $4.65 | 5,100 |
| 2021-04-05 | $4.55 | $4.55 | 3,600 |
| 2021-04-01 | $4.50 | $4.50 | 2,900 |
| 2021-03-31 | $4.40 | $4.40 | 500 |
| 2021-03-30 | $4.40 | $4.40 | 3,400 |
| 2021-03-29 | $4.38 | $4.38 | 11,800 |
| 2021-03-26 | $4.26 | $4.26 | 6,300 |
| 2021-03-25 | $4.33 | $4.33 | 200 |
| 2021-03-24 | $4.40 | $4.40 | 24,600 |
| 2021-03-23 | $4.38 | $4.38 | 3,900 |
| 2021-03-22 | $4.40 | $4.40 | 0 |
| 2021-03-19 | $4.40 | $4.40 | 0 |
| 2021-03-18 | $4.40 | $4.40 | 0 |
| 2021-03-17 | $4.40 | $4.40 | 2,000 |
| 2021-03-16 | $4.47 | $4.47 | 0 |
| 2021-03-15 | $4.47 | $4.47 | 900 |
| 2021-03-12 | $4.45 | $4.45 | 700 |
| 2021-03-11 | $4.40 | $4.40 | 5,300 |
| 2021-03-10 | $4.48 | $4.48 | 6,000 |
| 2021-03-09 | $4.30 | $4.30 | 5,100 |
| 2021-03-08 | $4.25 | $4.25 | 2,900 |
| 2021-03-05 | $4.30 | $4.30 | 2,700 |
| 2021-03-04 | $4.30 | $4.30 | 0 |
| 2021-03-03 | $4.30 | $4.30 | 8,400 |
| 2021-03-02 | $4.30 | $4.30 | 2,500 |
| 2021-03-01 | $4.40 | $4.40 | 9,500 |
| 2021-02-26 | $4.34 | $4.34 | 18,400 |
| 2021-02-25 | $4.48 | $4.48 | 3,200 |
| 2021-02-24 | $4.60 | $4.60 | 500 |
| 2021-02-23 | $4.50 | $4.50 | 0 |
| 2021-02-22 | $4.50 | $4.50 | 1,400 |
| 2021-02-19 | $4.71 | $4.71 | 8,500 |
| 2021-02-18 | $4.60 | $4.60 | 1,100 |
| 2021-02-17 | $4.76 | $4.76 | 6,100 |
| 2021-02-16 | $4.81 | $4.81 | 9,900 |
| 2021-02-12 | $4.65 | $4.65 | 5,700 |
| 2021-02-11 | $4.40 | $4.40 | 55,300 |
| 2021-02-10 | $4.35 | $4.35 | 1,300 |
| 2021-02-09 | $4.39 | $4.39 | 0 |
| 2021-02-08 | $4.39 | $4.39 | 10,500 |
| 2021-02-05 | $4.35 | $4.35 | 100 |
| 2021-02-04 | $4.35 | $4.35 | 400 |
| 2021-02-03 | $4.40 | $4.40 | 191,400 |
| 2021-02-02 | $4.44 | $4.44 | 600 |
| 2021-02-01 | $4.45 | $4.45 | 5,200 |
| 2021-01-29 | $4.62 | $4.62 | 1,800 |
| 2021-01-28 | $4.45 | $4.45 | 12,100 |
| 2021-01-27 | $4.56 | $4.56 | 35,200 |
| 2021-01-26 | $4.80 | $4.80 | 900 |
| 2021-01-25 | $4.70 | $4.70 | 736,700 |
| 2021-01-22 | $4.65 | $4.65 | 207,300 |
| 2021-01-21 | $4.80 | $4.80 | 27,400 |
| 2021-01-20 | $4.98 | $4.98 | 23,400 |
| 2021-01-19 | $4.85 | $4.85 | 14,800 |
| 2021-01-15 | $4.60 | $4.60 | 45,700 |
| 2021-01-14 | $5.33 | $5.33 | 8,400 |
| 2021-01-13 | $5.18 | $5.18 | 41,000 |
| 2021-01-12 | $5.51 | $5.51 | 134,700 |
| 2021-01-11 | $5.79 | $5.79 | 2,900 |
| 2021-01-08 | $5.70 | $5.70 | 17,200 |
| 2021-01-07 | $5.75 | $5.75 | 30,600 |
| 2021-01-06 | $6.40 | $6.40 | 40,800 |
| 2021-01-05 | $6.65 | $6.65 | 21,000 |
| 2021-01-04 | $7.25 | $7.25 | 5,000 |