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 | $2.43 | $3.08 | 405 |
| 2021-12-30 | $2.26 | $2.87 | 0 |
| 2021-12-29 | $2.26 | $2.87 | 4,236 |
| 2021-12-28 | $2.52 | $3.20 | 794,258 |
| 2021-12-27 | $2.55 | $3.24 | 1,600 |
| 2021-12-23 | $2.59 | $3.29 | 5,416 |
| 2021-12-22 | $2.41 | $3.06 | 6,499 |
| 2021-12-21 | $2.26 | $2.87 | 0 |
| 2021-12-20 | $2.26 | $2.87 | 4,233 |
| 2021-12-17 | $2.45 | $3.11 | 3,200 |
| 2021-12-16 | $2.54 | $3.22 | 11,700 |
| 2021-12-15 | $2.46 | $3.12 | 1,000 |
| 2021-12-14 | $2.89 | $3.67 | 0 |
| 2021-12-13 | $2.89 | $3.67 | 1,520 |
| 2021-12-10 | $3.00 | $3.81 | 0 |
| 2021-12-09 | $3.00 | $3.81 | 1,195 |
| 2021-12-08 | $2.80 | $3.55 | 0 |
| 2021-12-07 | $2.80 | $3.55 | 500 |
| 2021-12-06 | $2.82 | $3.58 | 14,538 |
| 2021-12-03 | $2.71 | $3.44 | 2,717 |
| 2021-12-02 | $2.96 | $3.75 | 9,394 |
| 2021-12-01 | $2.97 | $3.77 | 11,582 |
| 2021-11-30 | $3.10 | $3.93 | 31,705 |
| 2021-11-29 | $2.47 | $3.13 | 1,954 |
| 2021-11-26 | $2.48 | $3.14 | 0 |
| 2021-11-24 | $2.48 | $3.14 | 1,662 |
| 2021-11-23 | $2.47 | $3.13 | 2,353 |
| 2021-11-22 | $2.55 | $3.24 | 2,292,861 |
| 2021-11-19 | $2.46 | $3.12 | 308 |
| 2021-11-18 | $2.47 | $3.13 | 2,217 |
| 2021-11-17 | $2.48 | $3.15 | 3,340 |
| 2021-11-16 | $2.50 | $3.17 | 3,480 |
| 2021-11-15 | $2.48 | $3.15 | 4,355 |
| 2021-11-12 | $2.46 | $3.12 | 1,869 |
| 2021-11-11 | $2.56 | $3.25 | 0 |
| 2021-11-10 | $2.56 | $3.25 | 715 |
| 2021-11-09 | $2.45 | $3.11 | 2,307 |
| 2021-11-08 | $2.52 | $3.20 | 833 |
| 2021-11-05 | $2.53 | $3.21 | 8,412 |
| 2021-11-04 | $2.64 | $3.35 | 250 |
| 2021-11-03 | $2.74 | $3.48 | 3,030 |
| 2021-11-02 | $2.70 | $3.43 | 8,975 |
| 2021-11-01 | $2.69 | $3.41 | 3,350 |
| 2021-10-29 | $2.68 | $3.40 | 11,000 |
| 2021-10-28 | $2.55 | $3.24 | 37,216 |
| 2021-10-27 | $2.44 | $3.10 | 5,892 |
| 2021-10-26 | $2.37 | $3.01 | 3,291 |
| 2021-10-25 | $2.20 | $2.79 | 0 |
| 2021-10-22 | $2.20 | $2.79 | 3,507 |
| 2021-10-21 | $2.05 | $2.60 | 4,888 |
| 2021-10-20 | $2.05 | $2.60 | 650 |
| 2021-10-19 | $2.15 | $2.73 | 13,630 |
| 2021-10-18 | $1.89 | $2.40 | 142,427 |
| 2021-10-15 | $1.88 | $2.39 | 64,100 |
| 2021-10-14 | $1.88 | $2.39 | 900 |
| 2021-10-13 | $1.91 | $2.42 | 0 |
| 2021-10-12 | $1.91 | $2.42 | 250 |
| 2021-10-11 | $1.90 | $2.41 | 0 |
| 2021-10-08 | $1.90 | $2.41 | 11,610 |
| 2021-10-07 | $1.92 | $2.44 | 3,288,834 |
| 2021-10-06 | $1.89 | $2.40 | 88,271 |
| 2021-10-05 | $1.91 | $2.42 | 2,951 |
| 2021-10-04 | $1.96 | $2.48 | 103 |
| 2021-10-01 | $1.88 | $2.39 | 1,205 |
| 2021-09-30 | $2.00 | $2.54 | 823 |
| 2021-09-29 | $2.00 | $2.54 | 26,832 |
| 2021-09-28 | $1.90 | $2.41 | 9,930 |
| 2021-09-27 | $1.85 | $2.35 | 0 |
| 2021-09-24 | $1.85 | $2.35 | 300 |
| 2021-09-23 | $1.80 | $2.28 | 5,325 |
| 2021-09-22 | $1.87 | $2.37 | 1,528 |
| 2021-09-21 | $1.69 | $2.14 | 6,500 |
| 2021-09-20 | $1.75 | $2.22 | 17,391 |
| 2021-09-17 | $1.75 | $2.22 | 6,100 |
| 2021-09-16 | $1.80 | $2.28 | 1,954 |
| 2021-09-15 | $1.87 | $2.37 | 7,345 |
| 2021-09-14 | $1.87 | $2.37 | 7,188 |
| 2021-09-13 | $1.58 | $2.01 | 1,150 |
| 2021-09-10 | $1.46 | $1.85 | 3,215 |
| 2021-09-09 | $1.48 | $1.88 | 1,700 |
| 2021-09-08 | $1.42 | $1.80 | 492 |
| 2021-09-07 | $1.38 | $1.75 | 315 |
| 2021-09-03 | $1.38 | $1.75 | 300 |
| 2021-09-02 | $1.48 | $1.88 | 500 |
| 2021-09-01 | $1.45 | $1.84 | 1,134 |
| 2021-08-31 | $1.45 | $1.84 | 0 |
| 2021-08-30 | $1.45 | $1.84 | 998 |
| 2021-08-27 | $1.47 | $1.86 | 3,225 |
| 2021-08-26 | $1.43 | $1.81 | 1,200 |
| 2021-08-25 | $1.42 | $1.80 | 1,023 |
| 2021-08-24 | $1.35 | $1.71 | 0 |
| 2021-08-23 | $1.35 | $1.71 | 1,601 |
| 2021-08-20 | $1.40 | $1.78 | 2,318 |
| 2021-08-19 | $1.40 | $1.78 | 16,054 |
| 2021-08-18 | $1.40 | $1.78 | 1,600 |
| 2021-08-17 | $1.40 | $1.78 | 500 |
| 2021-08-16 | $1.41 | $1.79 | 328 |
| 2021-08-13 | $1.40 | $1.78 | 1,284 |
| 2021-08-12 | $1.44 | $1.83 | 0 |
| 2021-08-11 | $1.44 | $1.83 | 3,145 |
| 2021-08-10 | $1.33 | $1.69 | 9,613 |
| 2021-08-09 | $1.53 | $1.94 | 300 |
| 2021-08-06 | $1.53 | $1.94 | 446 |
| 2021-08-05 | $1.56 | $1.98 | 470 |
| 2021-08-04 | $1.49 | $1.89 | 6,610 |
| 2021-08-03 | $1.57 | $1.99 | 11,187 |
| 2021-08-02 | $1.62 | $2.06 | 17,341 |
| 2021-07-30 | $1.82 | $2.31 | 0 |
| 2021-07-29 | $1.82 | $2.31 | 6,000 |
| 2021-07-28 | $1.73 | $2.20 | 0 |
| 2021-07-27 | $1.73 | $2.20 | 180,316 |
| 2021-07-26 | $1.76 | $2.23 | 175,250 |
| 2021-07-23 | $1.80 | $2.28 | 0 |
| 2021-07-22 | $1.80 | $2.28 | 4,300 |
| 2021-07-21 | $1.65 | $2.09 | 1,100 |
| 2021-07-20 | $1.58 | $2.01 | 18,770 |
| 2021-07-19 | $1.53 | $1.94 | 708 |
| 2021-07-16 | $1.68 | $2.13 | 26,937 |
| 2021-07-15 | $1.71 | $2.17 | 601 |
| 2021-07-14 | $1.67 | $2.12 | 234 |
| 2021-07-13 | $1.70 | $2.16 | 500 |
| 2021-07-12 | $1.77 | $2.25 | 828 |
| 2021-07-09 | $1.71 | $2.17 | 11,495 |
| 2021-07-08 | $1.75 | $2.22 | 16,282 |
| 2021-07-07 | $1.96 | $2.49 | 118 |
| 2021-07-06 | $2.05 | $2.60 | 0 |
| 2021-07-02 | $2.05 | $2.60 | 10,013 |
| 2021-07-01 | $2.00 | $2.54 | 3,300 |
| 2021-06-30 | $1.89 | $2.40 | 204,430 |
| 2021-06-29 | $1.99 | $2.53 | 28,152 |
| 2021-06-28 | $1.82 | $2.31 | 17,274 |
| 2021-06-25 | $1.90 | $2.41 | 28,606 |
| 2021-06-24 | $1.90 | $2.41 | 109,390 |
| 2021-06-23 | $2.09 | $2.65 | 122,563 |
| 2021-06-22 | $5.70 | $7.23 | 700 |
| 2021-06-21 | $5.72 | $7.26 | 4,000 |
| 2021-06-18 | $5.75 | $7.30 | 820 |
| 2021-06-17 | $5.71 | $7.25 | 650 |
| 2021-06-16 | $5.75 | $7.30 | 100 |
| 2021-06-15 | $5.74 | $7.28 | 100 |
| 2021-06-14 | $5.75 | $7.30 | 800 |
| 2021-06-11 | $5.65 | $7.17 | 1,200 |
| 2021-06-10 | $5.48 | $6.95 | 4,000 |
| 2021-06-09 | $5.50 | $6.98 | 1,821 |
| 2021-06-08 | $5.60 | $7.11 | 2,950 |
| 2021-06-07 | $5.60 | $7.11 | 292 |
| 2021-06-04 | $5.55 | $7.04 | 36,700 |
| 2021-06-03 | $5.47 | $6.94 | 6,112 |
| 2021-06-02 | $5.45 | $6.92 | 2,300 |
| 2021-06-01 | $5.30 | $6.73 | 2,900 |
| 2021-05-28 | $5.25 | $6.66 | 0 |
| 2021-05-27 | $5.25 | $6.66 | 3,100 |
| 2021-05-26 | $5.05 | $6.41 | 0 |
| 2021-05-25 | $5.05 | $6.41 | 1,419 |
| 2021-05-24 | $5.00 | $6.35 | 6,090 |
| 2021-05-21 | $5.26 | $6.68 | 397 |
| 2021-05-20 | $5.40 | $6.85 | 1,288 |
| 2021-05-19 | $5.22 | $6.62 | 0 |
| 2021-05-18 | $5.22 | $6.62 | 0 |
| 2021-05-17 | $5.22 | $6.62 | 0 |
| 2021-05-14 | $5.22 | $6.62 | 7,040 |
| 2021-05-13 | $5.30 | $6.73 | 1,340 |
| 2021-05-12 | $5.35 | $6.79 | 0 |
| 2021-05-11 | $5.35 | $6.79 | 6,027 |
| 2021-05-10 | $5.20 | $6.60 | 0 |
| 2021-05-07 | $5.20 | $6.60 | 1,294 |
| 2021-05-06 | $5.20 | $6.60 | 421 |
| 2021-05-05 | $5.20 | $6.60 | 900 |
| 2021-05-04 | $5.12 | $6.50 | 6,110 |
| 2021-05-03 | $5.35 | $6.79 | 299 |
| 2021-04-30 | $5.25 | $6.66 | 1,610 |
| 2021-04-29 | $5.45 | $6.92 | 5,034 |
| 2021-04-28 | $5.60 | $7.11 | 0 |
| 2021-04-27 | $5.60 | $7.11 | 12,700 |
| 2021-04-26 | $5.61 | $7.12 | 2,000 |
| 2021-04-23 | $5.84 | $7.41 | 0 |
| 2021-04-22 | $5.84 | $7.41 | 462 |
| 2021-04-21 | $5.55 | $7.04 | 0 |
| 2021-04-20 | $5.55 | $7.04 | 200 |
| 2021-04-19 | $5.75 | $7.30 | 3,430 |
| 2021-04-16 | $5.75 | $7.30 | 150 |
| 2021-04-15 | $5.80 | $7.36 | 150 |
| 2021-04-14 | $5.75 | $7.30 | 1,410 |
| 2021-04-13 | $5.69 | $7.22 | 0 |
| 2021-04-12 | $5.69 | $7.22 | 2,700 |
| 2021-04-09 | $5.70 | $7.23 | 1,874 |
| 2021-04-08 | $5.95 | $7.55 | 152,398 |
| 2021-04-07 | $5.32 | $6.74 | 2,827 |
| 2021-04-06 | $5.00 | $6.35 | 800 |
| 2021-04-05 | $4.75 | $6.03 | 565 |
| 2021-04-01 | $4.75 | $6.03 | 1,260 |
| 2021-03-31 | $4.75 | $6.03 | 50,673 |
| 2021-03-30 | $4.60 | $5.84 | 1,435 |
| 2021-03-29 | $4.55 | $5.77 | 1,761 |
| 2021-03-26 | $4.60 | $5.84 | 300 |
| 2021-03-25 | $4.75 | $6.03 | 1,400 |
| 2021-03-24 | $4.58 | $5.81 | 946 |
| 2021-03-23 | $4.60 | $5.84 | 900 |
| 2021-03-22 | $4.55 | $5.77 | 687 |
| 2021-03-19 | $4.59 | $5.82 | 0 |
| 2021-03-18 | $4.59 | $5.82 | 400 |
| 2021-03-17 | $4.58 | $5.81 | 200 |
| 2021-03-16 | $4.65 | $5.90 | 201 |
| 2021-03-15 | $4.65 | $5.90 | 1,779 |
| 2021-03-12 | $4.60 | $5.84 | 500 |
| 2021-03-11 | $4.63 | $5.88 | 16,367 |
| 2021-03-10 | $4.60 | $5.84 | 891 |
| 2021-03-09 | $4.69 | $5.95 | 0 |
| 2021-03-08 | $4.69 | $5.95 | 600 |
| 2021-03-05 | $4.65 | $5.90 | 0 |
| 2021-03-04 | $4.65 | $5.90 | 170 |
| 2021-03-03 | $4.65 | $5.90 | 759,512 |
| 2021-03-02 | $4.82 | $6.12 | 426,250 |
| 2021-03-01 | $5.00 | $6.35 | 3,134 |
| 2021-02-26 | $5.20 | $6.60 | 38,127 |
| 2021-02-25 | $4.96 | $6.29 | 100 |
| 2021-02-24 | $4.85 | $6.15 | 0 |
| 2021-02-23 | $4.85 | $6.15 | 777 |
| 2021-02-22 | $4.85 | $6.15 | 0 |
| 2021-02-19 | $4.85 | $6.15 | 1,902 |
| 2021-02-18 | $4.98 | $6.32 | 1,152 |
| 2021-02-17 | $5.00 | $6.35 | 700 |
| 2021-02-16 | $4.95 | $6.28 | 22,432 |
| 2021-02-12 | $5.04 | $6.40 | 4,034 |
| 2021-02-11 | $5.04 | $6.40 | 2,131 |
| 2021-02-10 | $4.87 | $6.18 | 5,000 |
| 2021-02-09 | $4.65 | $5.90 | 275 |
| 2021-02-08 | $4.70 | $5.96 | 0 |
| 2021-02-05 | $4.70 | $5.96 | 2,425 |
| 2021-02-04 | $4.92 | $6.24 | 1,175 |
| 2021-02-03 | $4.80 | $6.09 | 0 |
| 2021-02-02 | $4.80 | $6.09 | 550 |
| 2021-02-01 | $5.00 | $6.35 | 520 |
| 2021-01-29 | $5.00 | $6.35 | 31,068 |
| 2021-01-28 | $4.57 | $5.80 | 155,150 |
| 2021-01-27 | $4.90 | $6.22 | 550 |
| 2021-01-26 | $4.95 | $6.28 | 948 |
| 2021-01-25 | $4.85 | $6.15 | 520 |
| 2021-01-22 | $4.91 | $6.23 | 3,200 |
| 2021-01-21 | $5.05 | $6.41 | 1,000 |
| 2021-01-20 | $5.08 | $6.45 | 1,286 |
| 2021-01-19 | $5.00 | $6.35 | 33,835 |
| 2021-01-15 | $4.70 | $5.96 | 8,487 |
| 2021-01-14 | $5.74 | $7.28 | 599 |
| 2021-01-13 | $5.40 | $6.85 | 7,375 |
| 2021-01-12 | $6.20 | $7.87 | 165 |
| 2021-01-11 | $5.99 | $7.60 | 13,263 |
| 2021-01-08 | $6.00 | $7.61 | 300 |
| 2021-01-07 | $6.00 | $7.61 | 4,661 |
| 2021-01-06 | $6.60 | $8.38 | 7,039 |
| 2021-01-05 | $7.39 | $9.38 | 5,674 |
| 2021-01-04 | $7.95 | $10.09 | 0 |