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
- 2008-01-02 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 | $2.27 | $2.77 | 11,960 |
| 2021-12-30 | $2.27 | $2.77 | 11,831 |
| 2021-12-29 | $2.35 | $2.87 | 19,768 |
| 2021-12-28 | $2.29 | $2.80 | 48,863 |
| 2021-12-27 | $2.45 | $2.99 | 60,200 |
| 2021-12-23 | $2.50 | $3.05 | 21,065 |
| 2021-12-22 | $2.33 | $2.84 | 22,116 |
| 2021-12-21 | $2.25 | $2.75 | 15,860 |
| 2021-12-20 | $2.19 | $2.67 | 10,171 |
| 2021-12-17 | $2.29 | $2.80 | 2,250 |
| 2021-12-16 | $2.40 | $2.93 | 3,379 |
| 2021-12-15 | $2.45 | $2.99 | 22,065 |
| 2021-12-14 | $2.51 | $3.06 | 28,947 |
| 2021-12-13 | $2.80 | $3.42 | 14,239 |
| 2021-12-10 | $2.82 | $3.44 | 3,139 |
| 2021-12-09 | $2.80 | $3.42 | 18,608 |
| 2021-12-08 | $2.70 | $3.30 | 1,151 |
| 2021-12-07 | $2.55 | $3.12 | 5,915 |
| 2021-12-06 | $2.67 | $3.26 | 6,371 |
| 2021-12-03 | $2.67 | $3.26 | 2,954 |
| 2021-12-02 | $2.74 | $3.34 | 6,400 |
| 2021-12-01 | $2.90 | $3.54 | 66,221 |
| 2021-11-30 | $2.60 | $3.17 | 38,667 |
| 2021-11-29 | $2.24 | $2.73 | 3,904 |
| 2021-11-26 | $2.39 | $2.92 | 0 |
| 2021-11-24 | $2.39 | $2.92 | 3,000 |
| 2021-11-23 | $2.38 | $2.91 | 22,302 |
| 2021-11-22 | $2.34 | $2.85 | 166 |
| 2021-11-19 | $2.40 | $2.93 | 0 |
| 2021-11-18 | $2.40 | $2.93 | 2,270 |
| 2021-11-17 | $2.38 | $2.90 | 1,475 |
| 2021-11-16 | $2.40 | $2.93 | 36,508 |
| 2021-11-15 | $2.41 | $2.94 | 990 |
| 2021-11-12 | $2.47 | $3.01 | 20,456 |
| 2021-11-11 | $2.36 | $2.88 | 915 |
| 2021-11-10 | $2.44 | $2.98 | 18,550 |
| 2021-11-09 | $2.46 | $3.00 | 2,881 |
| 2021-11-08 | $2.40 | $2.93 | 63,157 |
| 2021-11-05 | $2.35 | $2.87 | 12,657 |
| 2021-11-04 | $2.41 | $2.94 | 7,336 |
| 2021-11-03 | $2.41 | $2.94 | 48,889 |
| 2021-11-02 | $2.50 | $3.05 | 77,805 |
| 2021-11-01 | $2.46 | $3.00 | 33,857 |
| 2021-10-29 | $2.50 | $3.05 | 25,912 |
| 2021-10-28 | $2.38 | $2.91 | 45,686 |
| 2021-10-27 | $2.27 | $2.77 | 716,772 |
| 2021-10-26 | $2.18 | $2.66 | 32,620 |
| 2021-10-25 | $2.15 | $2.62 | 13,220 |
| 2021-10-22 | $2.13 | $2.60 | 13,806 |
| 2021-10-21 | $2.01 | $2.45 | 13,371 |
| 2021-10-20 | $1.98 | $2.41 | 19,761 |
| 2021-10-19 | $2.00 | $2.44 | 44,455 |
| 2021-10-18 | $1.85 | $2.26 | 2,756 |
| 2021-10-15 | $1.83 | $2.23 | 15,650 |
| 2021-10-14 | $1.85 | $2.26 | 3,459 |
| 2021-10-13 | $1.85 | $2.26 | 11,455 |
| 2021-10-12 | $1.88 | $2.29 | 600 |
| 2021-10-11 | $1.88 | $2.29 | 1,736 |
| 2021-10-08 | $1.87 | $2.28 | 4,716 |
| 2021-10-07 | $1.88 | $2.29 | 2,200 |
| 2021-10-06 | $1.76 | $2.15 | 21,575 |
| 2021-10-05 | $1.86 | $2.26 | 17,117 |
| 2021-10-04 | $1.95 | $2.38 | 4,112 |
| 2021-10-01 | $2.04 | $2.49 | 12,523 |
| 2021-09-30 | $1.96 | $2.39 | 10,950 |
| 2021-09-29 | $2.05 | $2.50 | 14,925 |
| 2021-09-28 | $1.90 | $2.32 | 129,581 |
| 2021-09-27 | $2.00 | $2.44 | 231,819 |
| 2021-09-24 | $1.80 | $2.20 | 108,576 |
| 2021-09-23 | $1.88 | $2.29 | 81,489 |
| 2021-09-22 | $1.78 | $2.17 | 242,033 |
| 2021-09-21 | $1.78 | $2.17 | 35,049 |
| 2021-09-20 | $1.86 | $2.27 | 28,100 |
| 2021-09-17 | $1.91 | $2.33 | 36,367 |
| 2021-09-16 | $2.00 | $2.44 | 189,456 |
| 2021-09-15 | $1.96 | $2.39 | 564,183 |
| 2021-09-14 | $1.84 | $2.25 | 1,140,678 |
| 2021-09-13 | $1.54 | $1.88 | 769,355 |
| 2021-09-10 | $1.50 | $1.83 | 114,325 |
| 2021-09-09 | $1.39 | $1.69 | 22,000 |
| 2021-09-08 | $1.40 | $1.71 | 4,723 |
| 2021-09-07 | $1.45 | $1.77 | 10,000 |
| 2021-09-03 | $1.47 | $1.79 | 176,885 |
| 2021-09-02 | $1.43 | $1.75 | 237,261 |
| 2021-09-01 | $1.43 | $1.75 | 468,337 |
| 2021-08-31 | $1.40 | $1.71 | 125,561 |
| 2021-08-30 | $1.43 | $1.75 | 170,361 |
| 2021-08-27 | $1.37 | $1.67 | 6,769 |
| 2021-08-26 | $1.43 | $1.75 | 70,100 |
| 2021-08-25 | $1.45 | $1.77 | 143,050 |
| 2021-08-24 | $1.47 | $1.79 | 141,195 |
| 2021-08-23 | $1.45 | $1.77 | 253,629 |
| 2021-08-20 | $1.43 | $1.75 | 356,096 |
| 2021-08-19 | $1.39 | $1.70 | 222,029 |
| 2021-08-18 | $1.37 | $1.67 | 102,355 |
| 2021-08-17 | $1.36 | $1.65 | 232,195 |
| 2021-08-16 | $1.43 | $1.75 | 168,826 |
| 2021-08-13 | $1.46 | $1.78 | 34,590 |
| 2021-08-12 | $1.43 | $1.75 | 70,482 |
| 2021-08-11 | $1.35 | $1.65 | 25,539 |
| 2021-08-10 | $1.33 | $1.62 | 16,099 |
| 2021-08-09 | $1.39 | $1.70 | 20,500 |
| 2021-08-06 | $1.41 | $1.72 | 6,757 |
| 2021-08-05 | $1.42 | $1.73 | 11,349 |
| 2021-08-04 | $1.47 | $1.79 | 49,378 |
| 2021-08-03 | $1.50 | $1.83 | 67,191 |
| 2021-08-02 | $1.48 | $1.81 | 15,765 |
| 2021-07-30 | $1.50 | $1.83 | 108,485 |
| 2021-07-29 | $1.52 | $1.86 | 18,292 |
| 2021-07-28 | $1.55 | $1.89 | 7,199 |
| 2021-07-27 | $1.55 | $1.89 | 12,300 |
| 2021-07-26 | $1.58 | $1.93 | 20,423 |
| 2021-07-23 | $1.61 | $1.97 | 13,662 |
| 2021-07-22 | $1.70 | $2.08 | 29,020 |
| 2021-07-21 | $1.56 | $1.91 | 32,600 |
| 2021-07-20 | $1.50 | $1.83 | 108,628 |
| 2021-07-19 | $1.51 | $1.84 | 54,557 |
| 2021-07-16 | $1.60 | $1.95 | 15,005 |
| 2021-07-15 | $1.62 | $1.98 | 17,548 |
| 2021-07-14 | $1.64 | $2.00 | 30,650 |
| 2021-07-13 | $1.67 | $2.04 | 26,050 |
| 2021-07-12 | $1.72 | $2.09 | 347,392 |
| 2021-07-09 | $1.70 | $2.08 | 304,657 |
| 2021-07-08 | $1.53 | $1.87 | 105,927 |
| 2021-07-07 | $1.63 | $1.99 | 37,391 |
| 2021-07-06 | $1.72 | $2.10 | 46,410 |
| 2021-07-02 | $1.78 | $2.17 | 113,538 |
| 2021-07-01 | $1.73 | $2.11 | 116,136 |
| 2021-06-30 | $1.68 | $2.05 | 174,775 |
| 2021-06-29 | $1.77 | $2.16 | 360,598 |
| 2021-06-28 | $1.77 | $2.16 | 173,448 |
| 2021-06-25 | $1.60 | $1.95 | 2,266,754 |
| 2021-06-24 | $1.66 | $2.03 | 799,336 |
| 2021-06-23 | $2.05 | $2.50 | 661,114 |
| 2021-06-22 | $5.60 | $6.84 | 15,724 |
| 2021-06-21 | $5.87 | $7.17 | 91,090 |
| 2021-06-18 | $5.75 | $7.02 | 8,148 |
| 2021-06-17 | $5.75 | $7.02 | 69,655 |
| 2021-06-16 | $5.68 | $6.93 | 2,597 |
| 2021-06-15 | $5.66 | $6.91 | 5,761 |
| 2021-06-14 | $5.60 | $6.84 | 1,939 |
| 2021-06-11 | $5.60 | $6.84 | 50,525 |
| 2021-06-10 | $5.50 | $6.71 | 62,450 |
| 2021-06-09 | $5.40 | $6.59 | 1,518 |
| 2021-06-08 | $5.50 | $6.71 | 1,623 |
| 2021-06-07 | $5.50 | $6.71 | 14,879 |
| 2021-06-04 | $5.45 | $6.65 | 2,615 |
| 2021-06-03 | $5.51 | $6.73 | 24,618 |
| 2021-06-02 | $5.44 | $6.64 | 66,211 |
| 2021-06-01 | $5.29 | $6.46 | 8,505 |
| 2021-05-28 | $5.25 | $6.41 | 18,948 |
| 2021-05-27 | $5.25 | $6.41 | 22,807 |
| 2021-05-26 | $5.15 | $6.29 | 1,000 |
| 2021-05-25 | $5.14 | $6.27 | 45,156 |
| 2021-05-24 | $5.05 | $6.16 | 8,206 |
| 2021-05-21 | $5.25 | $6.41 | 148,743 |
| 2021-05-20 | $5.25 | $6.41 | 53,721 |
| 2021-05-19 | $5.30 | $6.47 | 20,228 |
| 2021-05-18 | $5.12 | $6.25 | 24,350 |
| 2021-05-17 | $5.13 | $6.26 | 41,480 |
| 2021-05-14 | $5.12 | $6.25 | 3,953 |
| 2021-05-13 | $5.15 | $6.29 | 9,920 |
| 2021-05-12 | $5.10 | $6.23 | 43,693 |
| 2021-05-11 | $5.02 | $6.13 | 64,563 |
| 2021-05-10 | $5.15 | $6.29 | 111,026 |
| 2021-05-07 | $5.00 | $6.10 | 9,797 |
| 2021-05-06 | $4.99 | $6.09 | 5,120 |
| 2021-05-05 | $5.00 | $6.10 | 7,102 |
| 2021-05-04 | $4.98 | $6.08 | 8,733 |
| 2021-05-03 | $5.13 | $6.26 | 4,189 |
| 2021-04-30 | $5.20 | $6.35 | 28,866 |
| 2021-04-29 | $5.25 | $6.41 | 6,532 |
| 2021-04-28 | $5.33 | $6.50 | 11,269 |
| 2021-04-27 | $5.45 | $6.65 | 14,318 |
| 2021-04-26 | $5.41 | $6.60 | 35,470 |
| 2021-04-23 | $5.48 | $6.69 | 32,758 |
| 2021-04-22 | $5.46 | $6.66 | 16,925 |
| 2021-04-21 | $5.38 | $6.57 | 99,607 |
| 2021-04-20 | $5.30 | $6.47 | 10,389 |
| 2021-04-19 | $5.33 | $6.51 | 114,325 |
| 2021-04-16 | $5.41 | $6.60 | 11,304 |
| 2021-04-15 | $5.39 | $6.57 | 7,121 |
| 2021-04-14 | $5.42 | $6.62 | 61,330 |
| 2021-04-13 | $5.26 | $6.42 | 24,457 |
| 2021-04-12 | $5.25 | $6.41 | 20,849 |
| 2021-04-09 | $5.50 | $6.71 | 18,723 |
| 2021-04-08 | $5.46 | $6.66 | 100,104 |
| 2021-04-07 | $4.95 | $6.04 | 46,994 |
| 2021-04-06 | $4.70 | $5.74 | 12,858 |
| 2021-04-05 | $4.50 | $5.49 | 50,263 |
| 2021-04-01 | $4.40 | $5.37 | 13,574 |
| 2021-03-31 | $4.40 | $5.37 | 20,825 |
| 2021-03-30 | $4.38 | $5.34 | 2,502 |
| 2021-03-29 | $4.33 | $5.29 | 36,767 |
| 2021-03-26 | $4.27 | $5.21 | 19,267 |
| 2021-03-25 | $4.36 | $5.32 | 51,352 |
| 2021-03-24 | $4.26 | $5.20 | 8,349 |
| 2021-03-23 | $4.29 | $5.24 | 16,380 |
| 2021-03-22 | $4.25 | $5.19 | 3,520 |
| 2021-03-19 | $4.32 | $5.27 | 1,900 |
| 2021-03-18 | $4.37 | $5.33 | 1,500 |
| 2021-03-17 | $4.36 | $5.32 | 11,613 |
| 2021-03-16 | $4.37 | $5.33 | 4,020 |
| 2021-03-15 | $4.39 | $5.36 | 1,300 |
| 2021-03-12 | $4.35 | $5.31 | 14,427 |
| 2021-03-11 | $4.20 | $5.13 | 106,497 |
| 2021-03-10 | $4.25 | $5.19 | 30,135 |
| 2021-03-09 | $4.24 | $5.18 | 20,809 |
| 2021-03-08 | $4.27 | $5.21 | 7,400 |
| 2021-03-05 | $4.27 | $5.21 | 6,845 |
| 2021-03-04 | $4.30 | $5.25 | 26,577 |
| 2021-03-03 | $4.28 | $5.22 | 8,986 |
| 2021-03-02 | $4.30 | $5.25 | 6,140 |
| 2021-03-01 | $4.40 | $5.37 | 27,833 |
| 2021-02-26 | $4.38 | $5.35 | 12,726 |
| 2021-02-25 | $4.32 | $5.27 | 53,221 |
| 2021-02-24 | $4.50 | $5.49 | 55,809 |
| 2021-02-23 | $4.30 | $5.25 | 8,375 |
| 2021-02-22 | $4.44 | $5.42 | 36,861 |
| 2021-02-19 | $4.46 | $5.44 | 48,566 |
| 2021-02-18 | $4.60 | $5.61 | 11,706 |
| 2021-02-17 | $4.65 | $5.68 | 7,446 |
| 2021-02-16 | $4.77 | $5.82 | 62,056 |
| 2021-02-12 | $4.61 | $5.63 | 42,430 |
| 2021-02-11 | $4.26 | $5.20 | 70,996 |
| 2021-02-10 | $4.26 | $5.20 | 66,750 |
| 2021-02-09 | $4.20 | $5.13 | 46,851 |
| 2021-02-08 | $4.21 | $5.14 | 81,626 |
| 2021-02-05 | $4.30 | $5.25 | 33,400 |
| 2021-02-04 | $4.40 | $5.37 | 61,877 |
| 2021-02-03 | $4.50 | $5.49 | 23,204 |
| 2021-02-02 | $4.50 | $5.49 | 30,936 |
| 2021-02-01 | $4.49 | $5.48 | 14,916 |
| 2021-01-29 | $4.56 | $5.57 | 38,953 |
| 2021-01-28 | $4.49 | $5.48 | 13,713 |
| 2021-01-27 | $4.70 | $5.74 | 19,714 |
| 2021-01-26 | $4.70 | $5.74 | 28,490 |
| 2021-01-25 | $4.76 | $5.81 | 10,911 |
| 2021-01-22 | $4.85 | $5.92 | 45,882 |
| 2021-01-21 | $4.87 | $5.94 | 59,260 |
| 2021-01-20 | $4.98 | $6.08 | 114,160 |
| 2021-01-19 | $4.90 | $5.98 | 44,129 |
| 2021-01-15 | $4.75 | $5.80 | 175,262 |
| 2021-01-14 | $5.20 | $6.35 | 62,867 |
| 2021-01-13 | $5.08 | $6.20 | 117,180 |
| 2021-01-12 | $5.50 | $6.71 | 46,768 |
| 2021-01-11 | $5.70 | $6.96 | 112,324 |
| 2021-01-08 | $5.66 | $6.91 | 79,131 |
| 2021-01-07 | $5.71 | $6.97 | 61,452 |
| 2021-01-06 | $6.35 | $7.75 | 111,749 |
| 2021-01-05 | $6.65 | $8.12 | 32,272 |
| 2021-01-04 | $7.20 | $8.79 | 15,673 |