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
- 2008-06-25 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 | $2.60 | $3.24 | 109,721 |
| 2021-12-30 | $2.55 | $3.18 | 80,328 |
| 2021-12-29 | $2.59 | $3.23 | 109,672 |
| 2021-12-28 | $2.60 | $3.24 | 166,440 |
| 2021-12-27 | $2.70 | $3.37 | 68,111 |
| 2021-12-23 | $2.81 | $3.51 | 511,358 |
| 2021-12-22 | $2.50 | $3.12 | 563,025 |
| 2021-12-21 | $2.32 | $2.89 | 519,860 |
| 2021-12-20 | $2.32 | $2.89 | 669,975 |
| 2021-12-17 | $2.51 | $3.13 | 490,500 |
| 2021-12-16 | $2.60 | $3.24 | 641,158 |
| 2021-12-15 | $2.90 | $3.62 | 114,720 |
| 2021-12-14 | $3.16 | $3.94 | 96,194 |
| 2021-12-13 | $3.40 | $4.24 | 118,032 |
| 2021-12-10 | $3.42 | $4.27 | 82,597 |
| 2021-12-09 | $3.42 | $4.27 | 106,669 |
| 2021-12-08 | $3.34 | $4.17 | 81,032 |
| 2021-12-07 | $3.18 | $3.97 | 27,698 |
| 2021-12-06 | $3.15 | $3.93 | 76,312 |
| 2021-12-03 | $3.13 | $3.90 | 45,164 |
| 2021-12-02 | $3.40 | $4.24 | 46,244 |
| 2021-12-01 | $3.51 | $4.38 | 356,004 |
| 2021-11-30 | $3.42 | $4.27 | 776,554 |
| 2021-11-29 | $2.96 | $3.69 | 261,924 |
| 2021-11-26 | $3.03 | $3.78 | 66,188 |
| 2021-11-24 | $3.00 | $3.74 | 44,054 |
| 2021-11-23 | $3.05 | $3.80 | 68,037 |
| 2021-11-22 | $3.01 | $3.75 | 107,965 |
| 2021-11-19 | $3.00 | $3.74 | 93,819 |
| 2021-11-18 | $2.93 | $3.65 | 313,231 |
| 2021-11-17 | $3.02 | $3.76 | 80,411 |
| 2021-11-16 | $3.00 | $3.74 | 155,736 |
| 2021-11-15 | $2.98 | $3.72 | 28,771 |
| 2021-11-12 | $3.03 | $3.78 | 49,756 |
| 2021-11-11 | $3.06 | $3.82 | 29,634 |
| 2021-11-10 | $3.04 | $3.79 | 220,303 |
| 2021-11-09 | $3.11 | $3.88 | 144,579 |
| 2021-11-08 | $3.17 | $3.95 | 53,113 |
| 2021-11-05 | $3.15 | $3.93 | 73,002 |
| 2021-11-04 | $3.18 | $3.97 | 75,987 |
| 2021-11-03 | $3.22 | $4.02 | 38,836 |
| 2021-11-02 | $3.20 | $3.99 | 114,771 |
| 2021-11-01 | $3.20 | $3.99 | 333,244 |
| 2021-10-29 | $3.26 | $4.07 | 282,765 |
| 2021-10-28 | $3.20 | $3.99 | 347,083 |
| 2021-10-27 | $3.10 | $3.87 | 583,876 |
| 2021-10-26 | $2.89 | $3.61 | 561,075 |
| 2021-10-25 | $2.72 | $3.39 | 265,741 |
| 2021-10-22 | $2.69 | $3.36 | 461,938 |
| 2021-10-21 | $2.55 | $3.18 | 613,686 |
| 2021-10-20 | $2.51 | $3.12 | 274,853 |
| 2021-10-19 | $2.54 | $3.17 | 316,270 |
| 2021-10-18 | $2.20 | $2.74 | 71,097 |
| 2021-10-15 | $2.14 | $2.67 | 256,462 |
| 2021-10-14 | $2.24 | $2.79 | 12,393 |
| 2021-10-13 | $2.17 | $2.71 | 29,426 |
| 2021-10-12 | $2.23 | $2.78 | 41,426 |
| 2021-10-11 | $2.15 | $2.68 | 31,740 |
| 2021-10-08 | $2.17 | $2.71 | 47,441 |
| 2021-10-07 | $2.09 | $2.61 | 74,935 |
| 2021-10-06 | $2.13 | $2.66 | 122,666 |
| 2021-10-05 | $2.25 | $2.81 | 438,772 |
| 2021-10-04 | $2.27 | $2.83 | 275,766 |
| 2021-10-01 | $2.48 | $3.09 | 363,923 |
| 2021-09-30 | $2.41 | $3.01 | 780,896 |
| 2021-09-29 | $2.43 | $3.03 | 634,173 |
| 2021-09-28 | $2.28 | $2.84 | 339,939 |
| 2021-09-27 | $2.24 | $2.79 | 472,606 |
| 2021-09-24 | $2.07 | $2.58 | 168,413 |
| 2021-09-23 | $2.15 | $2.68 | 270,638 |
| 2021-09-22 | $2.09 | $2.61 | 95,074 |
| 2021-09-21 | $2.00 | $2.49 | 114,317 |
| 2021-09-20 | $1.90 | $2.37 | 320,932 |
| 2021-09-17 | $2.04 | $2.54 | 86,303 |
| 2021-09-16 | $2.17 | $2.71 | 424,684 |
| 2021-09-15 | $2.25 | $2.81 | 2,845,576 |
| 2021-09-14 | $2.18 | $2.71 | 3,691,165 |
| 2021-09-13 | $1.79 | $2.23 | 1,269,451 |
| 2021-09-10 | $1.49 | $1.86 | 35,274 |
| 2021-09-09 | $1.47 | $1.83 | 48,325 |
| 2021-09-08 | $1.47 | $1.83 | 48,721 |
| 2021-09-07 | $1.50 | $1.87 | 72,683 |
| 2021-09-03 | $1.50 | $1.87 | 254,773 |
| 2021-09-02 | $1.48 | $1.85 | 394,179 |
| 2021-09-01 | $1.46 | $1.82 | 532,154 |
| 2021-08-31 | $1.45 | $1.81 | 141,531 |
| 2021-08-30 | $1.50 | $1.87 | 292,854 |
| 2021-08-27 | $1.51 | $1.88 | 82,044 |
| 2021-08-26 | $1.50 | $1.87 | 232,319 |
| 2021-08-25 | $1.50 | $1.87 | 122,027 |
| 2021-08-24 | $1.46 | $1.82 | 122,067 |
| 2021-08-23 | $1.49 | $1.86 | 223,564 |
| 2021-08-20 | $1.43 | $1.78 | 218,368 |
| 2021-08-19 | $1.51 | $1.88 | 118,925 |
| 2021-08-18 | $1.47 | $1.83 | 386,586 |
| 2021-08-17 | $1.49 | $1.86 | 220,591 |
| 2021-08-16 | $1.53 | $1.90 | 271,081 |
| 2021-08-13 | $1.54 | $1.92 | 135,644 |
| 2021-08-12 | $1.51 | $1.88 | 51,186 |
| 2021-08-11 | $1.50 | $1.87 | 119,070 |
| 2021-08-10 | $1.51 | $1.88 | 202,141 |
| 2021-08-09 | $1.54 | $1.92 | 98,146 |
| 2021-08-06 | $1.56 | $1.95 | 105,997 |
| 2021-08-05 | $1.58 | $1.97 | 619,283 |
| 2021-08-04 | $1.62 | $2.02 | 139,292 |
| 2021-08-03 | $1.65 | $2.06 | 83,867 |
| 2021-08-02 | $1.60 | $2.00 | 45,665 |
| 2021-07-30 | $1.73 | $2.16 | 49,355 |
| 2021-07-29 | $1.77 | $2.21 | 122,092 |
| 2021-07-28 | $1.79 | $2.23 | 95,498 |
| 2021-07-27 | $1.79 | $2.23 | 101,381 |
| 2021-07-26 | $1.77 | $2.21 | 147,198 |
| 2021-07-23 | $1.76 | $2.20 | 157,710 |
| 2021-07-22 | $1.80 | $2.25 | 202,604 |
| 2021-07-21 | $1.72 | $2.15 | 669,936 |
| 2021-07-20 | $1.50 | $1.87 | 299,390 |
| 2021-07-19 | $1.54 | $1.92 | 669,782 |
| 2021-07-16 | $1.59 | $1.98 | 439,096 |
| 2021-07-15 | $1.63 | $2.03 | 449,961 |
| 2021-07-14 | $1.71 | $2.13 | 233,342 |
| 2021-07-13 | $1.67 | $2.08 | 213,313 |
| 2021-07-12 | $1.78 | $2.22 | 222,021 |
| 2021-07-09 | $1.76 | $2.20 | 253,886 |
| 2021-07-08 | $1.75 | $2.18 | 218,408 |
| 2021-07-07 | $1.89 | $2.36 | 238,738 |
| 2021-07-06 | $1.91 | $2.38 | 236,028 |
| 2021-07-02 | $1.94 | $2.42 | 202,860 |
| 2021-07-01 | $2.03 | $2.53 | 154,525 |
| 2021-06-30 | $2.00 | $2.49 | 749,868 |
| 2021-06-29 | $2.02 | $2.52 | 780,531 |
| 2021-06-28 | $2.05 | $2.56 | 1,852,112 |
| 2021-06-25 | $1.92 | $2.39 | 1,547,661 |
| 2021-06-24 | $1.97 | $2.46 | 3,073,458 |
| 2021-06-23 | $2.28 | $2.84 | 4,538,278 |
| 2021-06-22 | $6.13 | $7.65 | 77,320 |
| 2021-06-21 | $6.23 | $7.77 | 110,787 |
| 2021-06-18 | $6.30 | $7.86 | 54,270 |
| 2021-06-17 | $6.33 | $7.90 | 82,375 |
| 2021-06-16 | $6.29 | $7.85 | 29,885 |
| 2021-06-15 | $6.32 | $7.89 | 30,094 |
| 2021-06-14 | $6.35 | $7.92 | 61,884 |
| 2021-06-11 | $6.30 | $7.86 | 33,834 |
| 2021-06-10 | $6.21 | $7.75 | 26,093 |
| 2021-06-09 | $6.25 | $7.80 | 119,474 |
| 2021-06-08 | $6.20 | $7.73 | 80,985 |
| 2021-06-07 | $6.25 | $7.80 | 48,313 |
| 2021-06-04 | $6.10 | $7.61 | 69,973 |
| 2021-06-03 | $6.03 | $7.52 | 70,338 |
| 2021-06-02 | $6.26 | $7.81 | 62,748 |
| 2021-06-01 | $6.14 | $7.66 | 37,163 |
| 2021-05-28 | $6.11 | $7.62 | 74,601 |
| 2021-05-27 | $6.14 | $7.66 | 92,712 |
| 2021-05-26 | $5.82 | $7.26 | 171,699 |
| 2021-05-25 | $5.75 | $7.17 | 88,412 |
| 2021-05-24 | $5.82 | $7.26 | 50,269 |
| 2021-05-21 | $5.85 | $7.30 | 22,873 |
| 2021-05-20 | $5.80 | $7.23 | 52,856 |
| 2021-05-19 | $5.72 | $7.13 | 49,643 |
| 2021-05-18 | $5.80 | $7.23 | 66,824 |
| 2021-05-17 | $5.95 | $7.42 | 58,084 |
| 2021-05-14 | $6.00 | $7.48 | 57,669 |
| 2021-05-13 | $5.95 | $7.42 | 49,767 |
| 2021-05-12 | $5.93 | $7.40 | 25,409 |
| 2021-05-11 | $5.90 | $7.36 | 28,943 |
| 2021-05-10 | $6.02 | $7.51 | 49,718 |
| 2021-05-07 | $5.87 | $7.32 | 91,095 |
| 2021-05-06 | $5.78 | $7.21 | 74,808 |
| 2021-05-05 | $5.77 | $7.20 | 74,455 |
| 2021-05-04 | $5.70 | $7.11 | 37,266 |
| 2021-05-03 | $5.88 | $7.33 | 51,466 |
| 2021-04-30 | $5.79 | $7.22 | 88,400 |
| 2021-04-29 | $5.93 | $7.40 | 111,959 |
| 2021-04-28 | $5.98 | $7.46 | 52,999 |
| 2021-04-27 | $6.07 | $7.57 | 36,046 |
| 2021-04-26 | $6.13 | $7.65 | 27,080 |
| 2021-04-23 | $6.00 | $7.48 | 33,592 |
| 2021-04-22 | $6.05 | $7.55 | 22,613 |
| 2021-04-21 | $6.10 | $7.61 | 80,237 |
| 2021-04-20 | $6.08 | $7.58 | 64,070 |
| 2021-04-19 | $6.20 | $7.73 | 101,221 |
| 2021-04-16 | $6.33 | $7.90 | 112,503 |
| 2021-04-15 | $6.10 | $7.61 | 58,647 |
| 2021-04-14 | $6.14 | $7.66 | 389,065 |
| 2021-04-13 | $5.85 | $7.30 | 54,330 |
| 2021-04-12 | $5.75 | $7.17 | 263,800 |
| 2021-04-09 | $6.05 | $7.55 | 134,018 |
| 2021-04-08 | $6.10 | $7.61 | 189,665 |
| 2021-04-07 | $5.70 | $7.11 | 192,641 |
| 2021-04-06 | $5.29 | $6.60 | 72,946 |
| 2021-04-05 | $5.10 | $6.36 | 76,403 |
| 2021-04-01 | $4.95 | $6.17 | 39,317 |
| 2021-03-31 | $4.90 | $6.11 | 231,350 |
| 2021-03-30 | $4.79 | $5.97 | 204,793 |
| 2021-03-29 | $4.80 | $5.99 | 198,462 |
| 2021-03-26 | $4.80 | $5.99 | 199,192 |
| 2021-03-25 | $4.84 | $6.04 | 92,337 |
| 2021-03-24 | $4.89 | $6.09 | 85,911 |
| 2021-03-23 | $4.85 | $6.05 | 71,086 |
| 2021-03-22 | $4.83 | $6.02 | 174,458 |
| 2021-03-19 | $4.78 | $5.96 | 65,106 |
| 2021-03-18 | $4.72 | $5.89 | 77,759 |
| 2021-03-17 | $4.80 | $5.99 | 174,818 |
| 2021-03-16 | $4.90 | $6.11 | 62,389 |
| 2021-03-15 | $4.85 | $6.05 | 191,768 |
| 2021-03-12 | $4.83 | $6.02 | 59,800 |
| 2021-03-11 | $4.84 | $6.04 | 108,955 |
| 2021-03-10 | $4.78 | $5.96 | 471,133 |
| 2021-03-09 | $4.73 | $5.90 | 247,559 |
| 2021-03-08 | $4.60 | $5.74 | 230,032 |
| 2021-03-05 | $4.71 | $5.88 | 159,710 |
| 2021-03-04 | $4.75 | $5.92 | 308,319 |
| 2021-03-03 | $4.78 | $5.96 | 242,113 |
| 2021-03-02 | $4.79 | $5.98 | 267,990 |
| 2021-03-01 | $4.95 | $6.17 | 451,022 |
| 2021-02-26 | $4.75 | $5.92 | 110,057 |
| 2021-02-25 | $4.72 | $5.89 | 254,663 |
| 2021-02-24 | $5.04 | $6.29 | 410,893 |
| 2021-02-23 | $4.95 | $6.17 | 378,047 |
| 2021-02-22 | $4.95 | $6.17 | 680,135 |
| 2021-02-19 | $4.85 | $6.05 | 661,842 |
| 2021-02-18 | $4.97 | $6.20 | 232,887 |
| 2021-02-17 | $5.17 | $6.45 | 111,480 |
| 2021-02-16 | $5.20 | $6.49 | 653,458 |
| 2021-02-12 | $5.26 | $6.56 | 382,022 |
| 2021-02-11 | $4.99 | $6.22 | 396,134 |
| 2021-02-10 | $4.84 | $6.04 | 233,012 |
| 2021-02-09 | $4.80 | $5.99 | 310,622 |
| 2021-02-08 | $4.77 | $5.94 | 134,242 |
| 2021-02-05 | $4.75 | $5.92 | 297,275 |
| 2021-02-04 | $4.87 | $6.07 | 13,939 |
| 2021-02-03 | $4.90 | $6.11 | 293,969 |
| 2021-02-02 | $4.88 | $6.09 | 71,125 |
| 2021-02-01 | $4.85 | $6.05 | 117,889 |
| 2021-01-29 | $5.02 | $6.26 | 184,820 |
| 2021-01-28 | $4.85 | $6.05 | 137,551 |
| 2021-01-27 | $5.00 | $6.24 | 110,501 |
| 2021-01-26 | $5.10 | $6.36 | 483,034 |
| 2021-01-25 | $5.00 | $6.24 | 116,722 |
| 2021-01-22 | $5.10 | $6.36 | 460,419 |
| 2021-01-21 | $5.12 | $6.39 | 355,100 |
| 2021-01-20 | $5.59 | $6.97 | 342,617 |
| 2021-01-19 | $5.00 | $6.24 | 392,792 |
| 2021-01-15 | $5.10 | $6.36 | 928,288 |
| 2021-01-14 | $5.80 | $7.23 | 121,062 |
| 2021-01-13 | $5.70 | $7.11 | 509,627 |
| 2021-01-12 | $6.00 | $7.48 | 179,786 |
| 2021-01-11 | $6.15 | $7.67 | 167,025 |
| 2021-01-08 | $6.07 | $7.57 | 353,805 |
| 2021-01-07 | $6.04 | $7.53 | 713,036 |
| 2021-01-06 | $6.65 | $8.29 | 598,352 |
| 2021-01-05 | $7.00 | $8.73 | 460,533 |
| 2021-01-04 | $7.50 | $9.36 | 91,157 |