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
- 2007-12-18 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 | $3.12 | $3.98 | 335,854 |
| 2021-12-30 | $3.14 | $4.00 | 433,475 |
| 2021-12-29 | $3.15 | $4.02 | 198,700 |
| 2021-12-28 | $3.22 | $4.11 | 228,405 |
| 2021-12-27 | $3.35 | $4.27 | 438,187 |
| 2021-12-23 | $3.53 | $4.50 | 736,824 |
| 2021-12-22 | $3.31 | $4.22 | 1,002,714 |
| 2021-12-21 | $3.18 | $4.06 | 1,743,006 |
| 2021-12-20 | $3.14 | $4.00 | 1,204,612 |
| 2021-12-17 | $3.22 | $4.11 | 958,892 |
| 2021-12-16 | $3.23 | $4.12 | 1,341,699 |
| 2021-12-15 | $3.30 | $4.21 | 1,326,612 |
| 2021-12-14 | $3.62 | $4.62 | 1,190,163 |
| 2021-12-13 | $3.81 | $4.86 | 1,851,192 |
| 2021-12-10 | $3.96 | $5.05 | 1,597,908 |
| 2021-12-09 | $3.96 | $5.05 | 1,511,130 |
| 2021-12-08 | $3.83 | $4.88 | 408,453 |
| 2021-12-07 | $3.64 | $4.64 | 522,990 |
| 2021-12-06 | $3.65 | $4.65 | 1,038,502 |
| 2021-12-03 | $3.55 | $4.53 | 1,593,823 |
| 2021-12-02 | $3.88 | $4.95 | 842,857 |
| 2021-12-01 | $4.06 | $5.18 | 3,132,297 |
| 2021-11-30 | $3.90 | $4.97 | 1,890,749 |
| 2021-11-29 | $3.32 | $4.23 | 860,808 |
| 2021-11-26 | $3.40 | $4.34 | 282,559 |
| 2021-11-24 | $3.43 | $4.37 | 57,782 |
| 2021-11-23 | $3.44 | $4.39 | 1,075,080 |
| 2021-11-22 | $3.40 | $4.34 | 368,889 |
| 2021-11-19 | $3.46 | $4.41 | 328,657 |
| 2021-11-18 | $3.47 | $4.42 | 528,331 |
| 2021-11-17 | $3.46 | $4.41 | 494,721 |
| 2021-11-16 | $3.45 | $4.40 | 605,389 |
| 2021-11-15 | $3.47 | $4.42 | 354,340 |
| 2021-11-12 | $3.46 | $4.41 | 1,203,849 |
| 2021-11-11 | $3.42 | $4.36 | 135,783 |
| 2021-11-10 | $3.47 | $4.42 | 2,340,021 |
| 2021-11-09 | $3.47 | $4.42 | 2,133,829 |
| 2021-11-08 | $3.50 | $4.46 | 607,454 |
| 2021-11-05 | $3.50 | $4.46 | 643,321 |
| 2021-11-04 | $3.51 | $4.48 | 696,207 |
| 2021-11-03 | $3.53 | $4.50 | 463,332 |
| 2021-11-02 | $3.53 | $4.50 | 778,800 |
| 2021-11-01 | $3.45 | $4.40 | 778,375 |
| 2021-10-29 | $3.48 | $4.44 | 1,227,771 |
| 2021-10-28 | $3.36 | $4.28 | 1,829,053 |
| 2021-10-27 | $3.27 | $4.17 | 1,364,889 |
| 2021-10-26 | $2.96 | $3.77 | 1,680,923 |
| 2021-10-25 | $2.85 | $3.63 | 627,109 |
| 2021-10-22 | $2.89 | $3.69 | 1,296,080 |
| 2021-10-21 | $2.74 | $3.49 | 1,114,767 |
| 2021-10-20 | $2.71 | $3.46 | 1,757,282 |
| 2021-10-19 | $2.66 | $3.39 | 1,773,138 |
| 2021-10-18 | $2.38 | $3.03 | 526,022 |
| 2021-10-15 | $2.34 | $2.98 | 825,988 |
| 2021-10-14 | $2.36 | $3.01 | 793,408 |
| 2021-10-13 | $2.32 | $2.96 | 945,194 |
| 2021-10-12 | $2.32 | $2.96 | 4,652,788 |
| 2021-10-11 | $2.29 | $2.92 | 67,858 |
| 2021-10-08 | $2.24 | $2.86 | 662,547 |
| 2021-10-07 | $2.24 | $2.86 | 632,085 |
| 2021-10-06 | $2.20 | $2.81 | 527,362 |
| 2021-10-05 | $2.42 | $3.09 | 404,125 |
| 2021-10-04 | $2.47 | $3.15 | 489,602 |
| 2021-10-01 | $2.57 | $3.28 | 195,165 |
| 2021-09-30 | $2.60 | $3.32 | 519,876 |
| 2021-09-29 | $2.53 | $3.23 | 495,102 |
| 2021-09-28 | $2.46 | $3.14 | 422,026 |
| 2021-09-27 | $2.47 | $3.15 | 549,671 |
| 2021-09-24 | $2.45 | $3.12 | 712,208 |
| 2021-09-23 | $2.46 | $3.14 | 1,045,174 |
| 2021-09-22 | $2.31 | $2.95 | 434,298 |
| 2021-09-21 | $2.17 | $2.77 | 1,015,855 |
| 2021-09-20 | $2.03 | $2.59 | 952,961 |
| 2021-09-17 | $2.19 | $2.79 | 348,360 |
| 2021-09-16 | $2.33 | $2.97 | 705,121 |
| 2021-09-15 | $2.55 | $3.25 | 2,188,475 |
| 2021-09-14 | $2.37 | $3.02 | 6,456,024 |
| 2021-09-13 | $1.93 | $2.46 | 3,255,758 |
| 2021-09-10 | $1.68 | $2.14 | 181,868 |
| 2021-09-09 | $1.68 | $2.14 | 1,115,216 |
| 2021-09-08 | $1.70 | $2.17 | 1,034,629 |
| 2021-09-07 | $1.76 | $2.24 | 184,502 |
| 2021-09-03 | $1.76 | $2.24 | 308,997 |
| 2021-09-02 | $1.76 | $2.24 | 752,168 |
| 2021-09-01 | $1.79 | $2.28 | 1,215,804 |
| 2021-08-31 | $1.76 | $2.24 | 56,305 |
| 2021-08-30 | $1.79 | $2.28 | 943,382 |
| 2021-08-27 | $1.81 | $2.31 | 719,637 |
| 2021-08-26 | $1.81 | $2.31 | 1,148,453 |
| 2021-08-25 | $1.75 | $2.23 | 1,573,715 |
| 2021-08-24 | $1.67 | $2.13 | 802,811 |
| 2021-08-23 | $1.61 | $2.05 | 994,105 |
| 2021-08-20 | $1.63 | $2.08 | 560,868 |
| 2021-08-19 | $1.69 | $2.15 | 579,028 |
| 2021-08-18 | $1.76 | $2.24 | 2,337,409 |
| 2021-08-17 | $1.60 | $2.04 | 957,343 |
| 2021-08-16 | $1.71 | $2.18 | 895,944 |
| 2021-08-13 | $1.70 | $2.17 | 125,098 |
| 2021-08-12 | $1.71 | $2.18 | 1,007,314 |
| 2021-08-11 | $1.75 | $2.23 | 410,623 |
| 2021-08-10 | $1.76 | $2.24 | 202,915 |
| 2021-08-09 | $1.74 | $2.22 | 1,137,509 |
| 2021-08-06 | $1.86 | $2.37 | 506,412 |
| 2021-08-05 | $1.89 | $2.41 | 1,803,400 |
| 2021-08-04 | $1.84 | $2.35 | 1,794,903 |
| 2021-08-03 | $1.92 | $2.45 | 707,421 |
| 2021-08-02 | $1.95 | $2.49 | 407,442 |
| 2021-07-30 | $1.95 | $2.49 | 682,293 |
| 2021-07-29 | $2.00 | $2.55 | 3,012,081 |
| 2021-07-28 | $2.03 | $2.59 | 1,092,613 |
| 2021-07-27 | $1.99 | $2.54 | 447,314 |
| 2021-07-26 | $2.04 | $2.60 | 919,437 |
| 2021-07-23 | $2.05 | $2.61 | 317,159 |
| 2021-07-22 | $2.11 | $2.69 | 1,334,117 |
| 2021-07-21 | $2.04 | $2.60 | 884,464 |
| 2021-07-20 | $1.71 | $2.18 | 784,521 |
| 2021-07-19 | $1.68 | $2.14 | 1,867,166 |
| 2021-07-16 | $1.78 | $2.27 | 1,356,056 |
| 2021-07-15 | $1.86 | $2.37 | 631,491 |
| 2021-07-14 | $1.85 | $2.36 | 2,726,671 |
| 2021-07-13 | $1.85 | $2.36 | 1,855,692 |
| 2021-07-12 | $1.85 | $2.36 | 1,601,761 |
| 2021-07-09 | $1.90 | $2.42 | 1,476,311 |
| 2021-07-08 | $1.92 | $2.45 | 2,049,825 |
| 2021-07-07 | $1.97 | $2.51 | 1,893,599 |
| 2021-07-06 | $2.00 | $2.55 | 1,262,824 |
| 2021-07-02 | $2.12 | $2.70 | 299,988 |
| 2021-07-01 | $2.16 | $2.75 | 1,235,645 |
| 2021-06-30 | $2.13 | $2.72 | 3,233,936 |
| 2021-06-29 | $2.25 | $2.87 | 2,930,354 |
| 2021-06-28 | $2.31 | $2.95 | 6,088,828 |
| 2021-06-25 | $2.12 | $2.70 | 18,384,001 |
| 2021-06-24 | $2.14 | $2.73 | 17,230,579 |
| 2021-06-23 | $2.52 | $3.21 | 37,329,730 |
| 2021-06-22 | $6.70 | $8.54 | 246,277 |
| 2021-06-21 | $6.67 | $8.51 | 189,472 |
| 2021-06-18 | $6.69 | $8.53 | 375,513 |
| 2021-06-17 | $6.75 | $8.61 | 201,338 |
| 2021-06-16 | $6.75 | $8.61 | 257,026 |
| 2021-06-15 | $6.69 | $8.53 | 511,433 |
| 2021-06-14 | $6.78 | $8.65 | 1,578,969 |
| 2021-06-11 | $6.73 | $8.58 | 1,323,759 |
| 2021-06-10 | $6.60 | $8.42 | 2,109,193 |
| 2021-06-09 | $6.55 | $8.35 | 555,638 |
| 2021-06-08 | $6.60 | $8.42 | 1,205,324 |
| 2021-06-07 | $6.64 | $8.47 | 1,063,775 |
| 2021-06-04 | $6.45 | $8.23 | 494,995 |
| 2021-06-03 | $6.36 | $8.11 | 860,478 |
| 2021-06-02 | $6.60 | $8.42 | 681,664 |
| 2021-06-01 | $6.49 | $8.28 | 638,716 |
| 2021-05-28 | $6.37 | $8.12 | 528,803 |
| 2021-05-27 | $6.32 | $8.06 | 710,467 |
| 2021-05-26 | $6.03 | $7.69 | 720,154 |
| 2021-05-25 | $6.06 | $7.73 | 991,844 |
| 2021-05-24 | $6.10 | $7.78 | 205,619 |
| 2021-05-21 | $6.23 | $7.94 | 667,083 |
| 2021-05-20 | $6.20 | $7.91 | 272,342 |
| 2021-05-19 | $6.05 | $7.71 | 256,951 |
| 2021-05-18 | $6.19 | $7.89 | 308,759 |
| 2021-05-17 | $6.31 | $8.05 | 352,088 |
| 2021-05-14 | $6.45 | $8.23 | 168,005 |
| 2021-05-13 | $6.34 | $8.08 | 119,114 |
| 2021-05-12 | $6.30 | $8.03 | 434,146 |
| 2021-05-11 | $6.26 | $7.98 | 1,435,724 |
| 2021-05-10 | $6.31 | $8.05 | 404,231 |
| 2021-05-07 | $6.25 | $7.97 | 673,830 |
| 2021-05-06 | $6.24 | $7.96 | 741,223 |
| 2021-05-05 | $6.12 | $7.80 | 195,333 |
| 2021-05-04 | $6.00 | $7.65 | 263,586 |
| 2021-05-03 | $6.20 | $7.91 | 161,711 |
| 2021-04-30 | $6.28 | $8.01 | 315,392 |
| 2021-04-29 | $6.38 | $8.14 | 415,197 |
| 2021-04-28 | $6.50 | $8.29 | 341,779 |
| 2021-04-27 | $6.60 | $8.41 | 533,714 |
| 2021-04-26 | $6.67 | $8.51 | 250,811 |
| 2021-04-23 | $6.62 | $8.44 | 81,629 |
| 2021-04-22 | $6.68 | $8.52 | 53,173 |
| 2021-04-21 | $6.72 | $8.57 | 319,165 |
| 2021-04-20 | $6.60 | $8.42 | 576,529 |
| 2021-04-19 | $6.66 | $8.49 | 220,904 |
| 2021-04-16 | $6.76 | $8.62 | 534,098 |
| 2021-04-15 | $6.56 | $8.37 | 88,948 |
| 2021-04-14 | $6.55 | $8.35 | 566,638 |
| 2021-04-13 | $6.59 | $8.40 | 1,038,516 |
| 2021-04-12 | $6.61 | $8.43 | 455,384 |
| 2021-04-09 | $6.75 | $8.61 | 571,200 |
| 2021-04-08 | $6.85 | $8.74 | 1,247,167 |
| 2021-04-07 | $6.32 | $8.06 | 613,406 |
| 2021-04-06 | $6.04 | $7.70 | 343,539 |
| 2021-04-05 | $5.85 | $7.46 | 438,083 |
| 2021-04-01 | $5.65 | $7.20 | 180,530 |
| 2021-03-31 | $5.55 | $7.08 | 2,150,637 |
| 2021-03-30 | $5.41 | $6.90 | 1,131,739 |
| 2021-03-29 | $5.34 | $6.81 | 358,710 |
| 2021-03-26 | $5.30 | $6.76 | 439,695 |
| 2021-03-25 | $5.42 | $6.91 | 307,337 |
| 2021-03-24 | $5.47 | $6.98 | 508,792 |
| 2021-03-23 | $5.50 | $7.01 | 1,744,837 |
| 2021-03-22 | $5.52 | $7.04 | 215,541 |
| 2021-03-19 | $5.53 | $7.05 | 391,382 |
| 2021-03-18 | $5.55 | $7.08 | 777,302 |
| 2021-03-17 | $5.68 | $7.24 | 511,238 |
| 2021-03-16 | $5.69 | $7.26 | 285,541 |
| 2021-03-15 | $5.72 | $7.29 | 798,578 |
| 2021-03-12 | $5.67 | $7.23 | 911,705 |
| 2021-03-11 | $5.69 | $7.26 | 356,958 |
| 2021-03-10 | $5.71 | $7.28 | 1,232,085 |
| 2021-03-09 | $5.75 | $7.33 | 1,418,135 |
| 2021-03-08 | $5.68 | $7.24 | 1,054,714 |
| 2021-03-05 | $5.73 | $7.31 | 1,033,717 |
| 2021-03-04 | $5.80 | $7.40 | 683,931 |
| 2021-03-03 | $5.75 | $7.33 | 1,498,399 |
| 2021-03-02 | $5.80 | $7.40 | 1,686,676 |
| 2021-03-01 | $5.88 | $7.50 | 496,128 |
| 2021-02-26 | $5.67 | $7.23 | 258,524 |
| 2021-02-25 | $5.52 | $7.04 | 368,287 |
| 2021-02-24 | $5.70 | $7.27 | 545,522 |
| 2021-02-23 | $5.75 | $7.33 | 516,424 |
| 2021-02-22 | $5.90 | $7.52 | 554,467 |
| 2021-02-19 | $5.76 | $7.35 | 476,140 |
| 2021-02-18 | $5.92 | $7.55 | 127,955 |
| 2021-02-17 | $6.08 | $7.75 | 522,946 |
| 2021-02-16 | $6.10 | $7.78 | 602,964 |
| 2021-02-12 | $6.10 | $7.78 | 421,287 |
| 2021-02-11 | $5.70 | $7.27 | 931,560 |
| 2021-02-10 | $5.65 | $7.20 | 1,022,449 |
| 2021-02-09 | $5.59 | $7.13 | 849,082 |
| 2021-02-08 | $5.49 | $7.00 | 967,873 |
| 2021-02-05 | $5.54 | $7.06 | 1,596,911 |
| 2021-02-04 | $5.55 | $7.08 | 613,290 |
| 2021-02-03 | $5.74 | $7.32 | 889,893 |
| 2021-02-02 | $5.77 | $7.36 | 258,662 |
| 2021-02-01 | $5.52 | $7.04 | 490,068 |
| 2021-01-29 | $5.75 | $7.33 | 607,288 |
| 2021-01-28 | $5.66 | $7.22 | 769,176 |
| 2021-01-27 | $5.93 | $7.56 | 1,033,124 |
| 2021-01-26 | $6.01 | $7.66 | 1,323,966 |
| 2021-01-25 | $5.92 | $7.55 | 1,209,975 |
| 2021-01-22 | $5.95 | $7.59 | 4,571,775 |
| 2021-01-21 | $6.01 | $7.66 | 3,865,223 |
| 2021-01-20 | $6.29 | $8.02 | 1,360,021 |
| 2021-01-19 | $5.89 | $7.51 | 3,154,997 |
| 2021-01-15 | $5.80 | $7.40 | 8,017,944 |
| 2021-01-14 | $6.47 | $8.25 | 3,266,680 |
| 2021-01-13 | $6.13 | $7.82 | 7,285,233 |
| 2021-01-12 | $6.80 | $8.67 | 3,304,185 |
| 2021-01-11 | $6.75 | $8.61 | 2,212,138 |
| 2021-01-08 | $6.65 | $8.48 | 2,814,651 |
| 2021-01-07 | $6.80 | $8.67 | 4,637,913 |
| 2021-01-06 | $7.47 | $9.53 | 3,603,333 |
| 2021-01-05 | $7.86 | $10.02 | 2,950,408 |
| 2021-01-04 | $8.40 | $10.71 | 1,668,725 |