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 | $2.45 | $2.45 | 12,700 |
| 2021-12-30 | $2.40 | $2.40 | 46,000 |
| 2021-12-29 | $2.45 | $2.45 | 18,300 |
| 2021-12-28 | $2.50 | $2.50 | 88,800 |
| 2021-12-27 | $2.53 | $2.53 | 16,100 |
| 2021-12-23 | $2.62 | $2.62 | 18,000 |
| 2021-12-22 | $2.43 | $2.43 | 57,500 |
| 2021-12-21 | $2.32 | $2.32 | 27,100 |
| 2021-12-20 | $2.29 | $2.29 | 201,900 |
| 2021-12-17 | $2.41 | $2.41 | 28,000 |
| 2021-12-16 | $2.48 | $2.48 | 25,300 |
| 2021-12-15 | $2.57 | $2.57 | 26,700 |
| 2021-12-14 | $2.80 | $2.80 | 12,300 |
| 2021-12-13 | $2.95 | $2.95 | 3,800 |
| 2021-12-10 | $3.05 | $3.05 | 240,200 |
| 2021-12-09 | $3.05 | $3.05 | 49,500 |
| 2021-12-08 | $2.90 | $2.90 | 13,500 |
| 2021-12-07 | $2.81 | $2.81 | 12,200 |
| 2021-12-06 | $2.80 | $2.80 | 13,900 |
| 2021-12-03 | $2.62 | $2.62 | 10,700 |
| 2021-12-02 | $2.85 | $2.85 | 21,200 |
| 2021-12-01 | $3.10 | $3.10 | 58,200 |
| 2021-11-30 | $2.85 | $2.85 | 82,800 |
| 2021-11-29 | $2.49 | $2.49 | 20,600 |
| 2021-11-26 | $2.52 | $2.52 | 12,800 |
| 2021-11-24 | $2.55 | $2.55 | 400 |
| 2021-11-23 | $2.58 | $2.58 | 527,600 |
| 2021-11-22 | $2.50 | $2.50 | 259,200 |
| 2021-11-19 | $2.52 | $2.52 | 10,200 |
| 2021-11-18 | $2.54 | $2.54 | 5,000 |
| 2021-11-17 | $2.59 | $2.59 | 8,400 |
| 2021-11-16 | $2.55 | $2.55 | 27,300 |
| 2021-11-15 | $2.62 | $2.62 | 8,500 |
| 2021-11-12 | $2.67 | $2.67 | 10,900 |
| 2021-11-11 | $2.70 | $2.70 | 27,600 |
| 2021-11-10 | $2.73 | $2.73 | 103,800 |
| 2021-11-09 | $2.75 | $2.75 | 39,300 |
| 2021-11-08 | $2.75 | $2.75 | 31,000 |
| 2021-11-05 | $2.74 | $2.74 | 15,000 |
| 2021-11-04 | $2.73 | $2.73 | 14,400 |
| 2021-11-03 | $2.83 | $2.83 | 13,700 |
| 2021-11-02 | $2.75 | $2.75 | 32,500 |
| 2021-11-01 | $2.64 | $2.64 | 29,700 |
| 2021-10-29 | $2.80 | $2.80 | 94,900 |
| 2021-10-28 | $2.61 | $2.61 | 40,200 |
| 2021-10-27 | $2.51 | $2.51 | 316,400 |
| 2021-10-26 | $2.36 | $2.36 | 67,000 |
| 2021-10-25 | $2.20 | $2.20 | 35,100 |
| 2021-10-22 | $2.25 | $2.25 | 92,100 |
| 2021-10-21 | $2.15 | $2.15 | 97,600 |
| 2021-10-20 | $2.02 | $2.02 | 28,100 |
| 2021-10-19 | $2.03 | $2.03 | 53,400 |
| 2021-10-18 | $1.89 | $1.89 | 39,600 |
| 2021-10-15 | $1.88 | $1.88 | 10,800 |
| 2021-10-14 | $1.90 | $1.90 | 16,300 |
| 2021-10-13 | $1.89 | $1.89 | 8,900 |
| 2021-10-12 | $1.90 | $1.90 | 6,900 |
| 2021-10-11 | $1.85 | $1.85 | 12,600 |
| 2021-10-08 | $1.89 | $1.89 | 6,800 |
| 2021-10-07 | $1.90 | $1.90 | 23,400 |
| 2021-10-06 | $1.89 | $1.89 | 115,000 |
| 2021-10-05 | $1.95 | $1.95 | 44,600 |
| 2021-10-04 | $2.08 | $2.08 | 20,200 |
| 2021-10-01 | $2.02 | $2.02 | 24,700 |
| 2021-09-30 | $2.06 | $2.06 | 15,200 |
| 2021-09-29 | $2.00 | $2.00 | 24,400 |
| 2021-09-28 | $1.94 | $1.94 | 17,900 |
| 2021-09-27 | $1.86 | $1.86 | 18,000 |
| 2021-09-24 | $1.86 | $1.86 | 48,800 |
| 2021-09-23 | $1.88 | $1.88 | 138,300 |
| 2021-09-22 | $1.83 | $1.83 | 1,546,600 |
| 2021-09-21 | $1.68 | $1.68 | 1,364,500 |
| 2021-09-20 | $1.65 | $1.65 | 479,200 |
| 2021-09-17 | $1.85 | $1.85 | 22,400 |
| 2021-09-16 | $1.88 | $1.88 | 67,600 |
| 2021-09-15 | $1.99 | $1.99 | 214,400 |
| 2021-09-14 | $1.85 | $1.85 | 1,041,100 |
| 2021-09-13 | $1.62 | $1.62 | 103,100 |
| 2021-09-10 | $1.51 | $1.51 | 8,000 |
| 2021-09-09 | $1.54 | $1.54 | 2,200 |
| 2021-09-08 | $1.53 | $1.53 | 13,500 |
| 2021-09-07 | $1.58 | $1.58 | 8,700 |
| 2021-09-03 | $1.59 | $1.59 | 26,100 |
| 2021-09-02 | $1.48 | $1.48 | 24,400 |
| 2021-09-01 | $1.53 | $1.53 | 7,100 |
| 2021-08-31 | $1.50 | $1.50 | 8,600 |
| 2021-08-30 | $1.50 | $1.50 | 56,400 |
| 2021-08-27 | $1.50 | $1.50 | 14,900 |
| 2021-08-26 | $1.56 | $1.56 | 35,500 |
| 2021-08-25 | $1.50 | $1.50 | 16,700 |
| 2021-08-24 | $1.50 | $1.50 | 9,800 |
| 2021-08-23 | $1.44 | $1.44 | 8,800 |
| 2021-08-20 | $1.45 | $1.45 | 62,400 |
| 2021-08-19 | $1.50 | $1.50 | 11,800 |
| 2021-08-18 | $1.50 | $1.50 | 19,100 |
| 2021-08-17 | $1.47 | $1.47 | 9,700 |
| 2021-08-16 | $1.47 | $1.47 | 39,700 |
| 2021-08-13 | $1.51 | $1.51 | 5,600 |
| 2021-08-12 | $1.54 | $1.54 | 5,700 |
| 2021-08-11 | $1.54 | $1.54 | 8,200 |
| 2021-08-10 | $1.55 | $1.55 | 3,400 |
| 2021-08-09 | $1.55 | $1.55 | 48,800 |
| 2021-08-06 | $1.60 | $1.60 | 4,000 |
| 2021-08-05 | $1.58 | $1.58 | 45,100 |
| 2021-08-04 | $1.64 | $1.64 | 28,000 |
| 2021-08-03 | $1.66 | $1.66 | 11,500 |
| 2021-08-02 | $1.65 | $1.65 | 104,900 |
| 2021-07-30 | $1.73 | $1.73 | 23,600 |
| 2021-07-29 | $1.74 | $1.74 | 5,900 |
| 2021-07-28 | $1.73 | $1.73 | 500 |
| 2021-07-27 | $1.71 | $1.71 | 13,600 |
| 2021-07-26 | $1.76 | $1.76 | 6,000 |
| 2021-07-23 | $1.75 | $1.75 | 53,700 |
| 2021-07-22 | $1.80 | $1.80 | 91,700 |
| 2021-07-21 | $1.66 | $1.66 | 80,100 |
| 2021-07-20 | $1.55 | $1.55 | 63,300 |
| 2021-07-19 | $1.50 | $1.50 | 34,100 |
| 2021-07-16 | $1.58 | $1.58 | 43,100 |
| 2021-07-15 | $1.60 | $1.60 | 34,100 |
| 2021-07-14 | $1.65 | $1.65 | 18,700 |
| 2021-07-13 | $1.68 | $1.68 | 43,600 |
| 2021-07-12 | $1.68 | $1.68 | 42,600 |
| 2021-07-09 | $1.70 | $1.70 | 262,800 |
| 2021-07-08 | $1.65 | $1.65 | 184,000 |
| 2021-07-07 | $1.76 | $1.76 | 61,800 |
| 2021-07-06 | $1.92 | $1.92 | 13,700 |
| 2021-07-02 | $1.96 | $1.96 | 21,000 |
| 2021-07-01 | $1.96 | $1.96 | 29,800 |
| 2021-06-30 | $1.98 | $1.98 | 107,400 |
| 2021-06-29 | $1.88 | $1.88 | 209,100 |
| 2021-06-28 | $2.00 | $2.00 | 174,500 |
| 2021-06-25 | $2.00 | $2.00 | 251,300 |
| 2021-06-24 | $2.05 | $2.05 | 307,700 |
| 2021-06-23 | $2.40 | $2.40 | 1,232,700 |
| 2021-06-22 | $6.00 | $6.00 | 4,100 |
| 2021-06-21 | $6.01 | $6.01 | 13,800 |
| 2021-06-18 | $6.18 | $6.18 | 4,500 |
| 2021-06-17 | $6.10 | $6.10 | 5,000 |
| 2021-06-16 | $6.10 | $6.10 | 900 |
| 2021-06-15 | $6.05 | $6.05 | 300 |
| 2021-06-14 | $6.15 | $6.15 | 18,900 |
| 2021-06-11 | $6.07 | $6.07 | 1,600 |
| 2021-06-10 | $6.00 | $6.00 | 4,200 |
| 2021-06-09 | $6.05 | $6.05 | 15,500 |
| 2021-06-08 | $6.07 | $6.07 | 17,200 |
| 2021-06-07 | $5.98 | $5.98 | 3,100 |
| 2021-06-04 | $5.99 | $5.99 | 1,200 |
| 2021-06-03 | $5.85 | $5.85 | 3,900 |
| 2021-06-02 | $6.00 | $6.00 | 9,800 |
| 2021-06-01 | $5.90 | $5.90 | 12,200 |
| 2021-05-28 | $5.83 | $5.83 | 4,200 |
| 2021-05-27 | $5.80 | $5.80 | 25,100 |
| 2021-05-26 | $5.45 | $5.45 | 1,500 |
| 2021-05-25 | $5.48 | $5.48 | 12,500 |
| 2021-05-24 | $5.36 | $5.36 | 21,800 |
| 2021-05-21 | $5.50 | $5.50 | 6,200 |
| 2021-05-20 | $5.41 | $5.41 | 3,900 |
| 2021-05-19 | $5.36 | $5.36 | 8,200 |
| 2021-05-18 | $5.42 | $5.42 | 3,900 |
| 2021-05-17 | $5.49 | $5.49 | 3,400 |
| 2021-05-14 | $5.55 | $5.55 | 5,900 |
| 2021-05-13 | $5.50 | $5.50 | 33,600 |
| 2021-05-12 | $5.45 | $5.45 | 10,700 |
| 2021-05-11 | $5.41 | $5.41 | 4,900 |
| 2021-05-10 | $5.48 | $5.48 | 3,900 |
| 2021-05-07 | $5.40 | $5.40 | 30,700 |
| 2021-05-06 | $5.34 | $5.34 | 9,700 |
| 2021-05-05 | $5.26 | $5.26 | 5,400 |
| 2021-05-04 | $5.22 | $5.22 | 11,100 |
| 2021-05-03 | $5.40 | $5.40 | 35,500 |
| 2021-04-30 | $5.45 | $5.45 | 500 |
| 2021-04-29 | $5.49 | $5.49 | 13,400 |
| 2021-04-28 | $5.61 | $5.61 | 8,300 |
| 2021-04-27 | $5.71 | $5.71 | 500 |
| 2021-04-26 | $5.77 | $5.77 | 3,900 |
| 2021-04-23 | $5.61 | $5.61 | 3,900 |
| 2021-04-22 | $5.75 | $5.75 | 1,000 |
| 2021-04-21 | $5.74 | $5.74 | 7,500 |
| 2021-04-20 | $5.60 | $5.60 | 6,600 |
| 2021-04-19 | $5.79 | $5.79 | 42,900 |
| 2021-04-16 | $5.86 | $5.86 | 11,200 |
| 2021-04-15 | $5.62 | $5.62 | 8,700 |
| 2021-04-14 | $5.75 | $5.75 | 14,400 |
| 2021-04-13 | $5.64 | $5.64 | 2,700 |
| 2021-04-12 | $5.75 | $5.75 | 13,400 |
| 2021-04-09 | $5.89 | $5.89 | 15,600 |
| 2021-04-08 | $5.82 | $5.82 | 51,300 |
| 2021-04-07 | $5.25 | $5.25 | 22,000 |
| 2021-04-06 | $5.00 | $5.00 | 18,100 |
| 2021-04-05 | $4.84 | $4.84 | 11,800 |
| 2021-04-01 | $4.76 | $4.76 | 19,200 |
| 2021-03-31 | $4.65 | $4.65 | 9,000 |
| 2021-03-30 | $4.54 | $4.54 | 12,000 |
| 2021-03-29 | $4.54 | $4.54 | 12,600 |
| 2021-03-26 | $4.53 | $4.53 | 11,300 |
| 2021-03-25 | $4.47 | $4.47 | 7,300 |
| 2021-03-24 | $4.55 | $4.55 | 8,800 |
| 2021-03-23 | $4.55 | $4.55 | 6,900 |
| 2021-03-22 | $4.51 | $4.51 | 9,000 |
| 2021-03-19 | $4.52 | $4.52 | 10,100 |
| 2021-03-18 | $4.54 | $4.54 | 9,300 |
| 2021-03-17 | $4.55 | $4.55 | 3,900 |
| 2021-03-16 | $4.65 | $4.65 | 8,200 |
| 2021-03-15 | $4.62 | $4.62 | 7,100 |
| 2021-03-12 | $4.56 | $4.56 | 7,400 |
| 2021-03-11 | $4.60 | $4.60 | 33,200 |
| 2021-03-10 | $4.53 | $4.53 | 12,100 |
| 2021-03-09 | $4.48 | $4.48 | 29,000 |
| 2021-03-08 | $4.50 | $4.50 | 6,000 |
| 2021-03-05 | $4.55 | $4.55 | 10,900 |
| 2021-03-04 | $4.50 | $4.50 | 4,300 |
| 2021-03-03 | $4.55 | $4.55 | 8,100 |
| 2021-03-02 | $4.59 | $4.59 | 4,500 |
| 2021-03-01 | $4.71 | $4.71 | 14,500 |
| 2021-02-26 | $4.70 | $4.70 | 8,500 |
| 2021-02-25 | $4.55 | $4.55 | 25,300 |
| 2021-02-24 | $4.70 | $4.70 | 9,600 |
| 2021-02-23 | $4.69 | $4.69 | 7,800 |
| 2021-02-22 | $4.68 | $4.68 | 21,800 |
| 2021-02-19 | $4.65 | $4.65 | 22,700 |
| 2021-02-18 | $4.84 | $4.84 | 9,100 |
| 2021-02-17 | $4.85 | $4.85 | 4,800 |
| 2021-02-16 | $5.00 | $5.00 | 18,700 |
| 2021-02-12 | $5.00 | $5.00 | 39,600 |
| 2021-02-11 | $4.80 | $4.80 | 40,800 |
| 2021-02-10 | $4.75 | $4.75 | 15,100 |
| 2021-02-09 | $4.70 | $4.70 | 16,100 |
| 2021-02-08 | $4.74 | $4.74 | 12,300 |
| 2021-02-05 | $4.76 | $4.76 | 2,300 |
| 2021-02-04 | $4.75 | $4.75 | 24,400 |
| 2021-02-03 | $4.90 | $4.90 | 38,900 |
| 2021-02-02 | $4.74 | $4.74 | 19,100 |
| 2021-02-01 | $4.76 | $4.76 | 25,600 |
| 2021-01-29 | $4.85 | $4.85 | 10,400 |
| 2021-01-28 | $4.66 | $4.66 | 25,000 |
| 2021-01-27 | $4.84 | $4.84 | 24,100 |
| 2021-01-26 | $4.95 | $4.95 | 322,500 |
| 2021-01-25 | $4.92 | $4.92 | 372,300 |
| 2021-01-22 | $4.98 | $4.98 | 10,300 |
| 2021-01-21 | $5.10 | $5.10 | 9,000 |
| 2021-01-20 | $5.25 | $5.25 | 28,500 |
| 2021-01-19 | $5.00 | $5.00 | 79,900 |
| 2021-01-15 | $4.89 | $4.89 | 102,200 |
| 2021-01-14 | $5.70 | $5.70 | 18,600 |
| 2021-01-13 | $5.54 | $5.54 | 83,300 |
| 2021-01-12 | $5.87 | $5.87 | 23,600 |
| 2021-01-11 | $6.06 | $6.06 | 27,900 |
| 2021-01-08 | $5.94 | $5.94 | 28,900 |
| 2021-01-07 | $6.05 | $6.05 | 44,600 |
| 2021-01-06 | $6.50 | $6.50 | 20,600 |
| 2021-01-05 | $7.00 | $7.00 | 16,100 |
| 2021-01-04 | $7.40 | $7.40 | 76,900 |