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
- 2007-01-03 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 | $2.71 | $3.03 | 73,400 |
| 2021-12-30 | $2.74 | $3.07 | 128,500 |
| 2021-12-29 | $2.67 | $2.99 | 261,600 |
| 2021-12-28 | $2.70 | $3.02 | 137,800 |
| 2021-12-27 | $2.81 | $3.15 | 301,600 |
| 2021-12-23 | $2.87 | $3.21 | 106,000 |
| 2021-12-22 | $2.87 | $3.21 | 87,000 |
| 2021-12-21 | $2.86 | $3.20 | 104,200 |
| 2021-12-20 | $2.81 | $3.15 | 110,800 |
| 2021-12-17 | $2.87 | $3.21 | 43,200 |
| 2021-12-16 | $2.91 | $3.26 | 189,200 |
| 2021-12-15 | $2.89 | $3.24 | 66,300 |
| 2021-12-14 | $2.93 | $3.28 | 63,300 |
| 2021-12-13 | $3.00 | $3.36 | 69,300 |
| 2021-12-10 | $3.12 | $3.49 | 169,400 |
| 2021-12-09 | $3.08 | $3.45 | 62,100 |
| 2021-12-08 | $3.05 | $3.42 | 86,900 |
| 2021-12-07 | $3.01 | $3.37 | 67,000 |
| 2021-12-06 | $2.90 | $3.25 | 265,500 |
| 2021-12-03 | $2.85 | $3.19 | 207,600 |
| 2021-12-02 | $2.95 | $3.30 | 111,100 |
| 2021-12-01 | $2.91 | $3.26 | 126,600 |
| 2021-11-30 | $2.99 | $3.35 | 373,700 |
| 2021-11-29 | $3.06 | $3.43 | 152,900 |
| 2021-11-26 | $3.13 | $3.50 | 200,600 |
| 2021-11-24 | $3.23 | $3.62 | 121,300 |
| 2021-11-23 | $3.34 | $3.74 | 58,500 |
| 2021-11-22 | $3.41 | $3.82 | 238,900 |
| 2021-11-19 | $3.32 | $3.72 | 81,400 |
| 2021-11-18 | $3.33 | $3.73 | 79,500 |
| 2021-11-17 | $3.38 | $3.78 | 124,500 |
| 2021-11-16 | $3.39 | $3.80 | 267,200 |
| 2021-11-15 | $3.23 | $3.62 | 125,600 |
| 2021-11-12 | $3.23 | $3.62 | 219,700 |
| 2021-11-11 | $3.36 | $3.76 | 185,700 |
| 2021-11-10 | $3.26 | $3.65 | 135,200 |
| 2021-11-09 | $3.32 | $3.72 | 198,300 |
| 2021-11-08 | $3.32 | $3.72 | 376,700 |
| 2021-11-05 | $3.39 | $3.80 | 157,000 |
| 2021-11-04 | $3.33 | $3.73 | 73,400 |
| 2021-11-03 | $3.33 | $3.73 | 175,700 |
| 2021-11-02 | $3.37 | $3.77 | 90,700 |
| 2021-11-01 | $3.38 | $3.78 | 198,600 |
| 2021-10-29 | $3.43 | $3.84 | 142,900 |
| 2021-10-28 | $3.35 | $3.75 | 92,900 |
| 2021-10-27 | $3.39 | $3.80 | 65,200 |
| 2021-10-26 | $3.43 | $3.84 | 153,500 |
| 2021-10-25 | $3.49 | $3.91 | 120,600 |
| 2021-10-22 | $3.44 | $3.85 | 125,700 |
| 2021-10-21 | $3.37 | $3.77 | 116,800 |
| 2021-10-20 | $3.43 | $3.84 | 309,200 |
| 2021-10-19 | $3.29 | $3.68 | 117,100 |
| 2021-10-18 | $3.22 | $3.61 | 242,800 |
| 2021-10-15 | $3.16 | $3.54 | 246,000 |
| 2021-10-14 | $2.98 | $3.34 | 392,800 |
| 2021-10-13 | $2.97 | $3.33 | 118,600 |
| 2021-10-12 | $2.90 | $3.25 | 45,300 |
| 2021-10-11 | $2.88 | $3.22 | 79,600 |
| 2021-10-08 | $2.87 | $3.21 | 57,700 |
| 2021-10-07 | $2.85 | $3.19 | 68,700 |
| 2021-10-06 | $2.79 | $3.12 | 117,900 |
| 2021-10-05 | $2.86 | $3.20 | 192,700 |
| 2021-10-04 | $2.83 | $3.17 | 186,600 |
| 2021-10-01 | $2.87 | $3.21 | 43,000 |
| 2021-09-30 | $2.88 | $3.22 | 31,300 |
| 2021-09-29 | $2.84 | $3.18 | 114,900 |
| 2021-09-28 | $2.85 | $3.19 | 82,200 |
| 2021-09-27 | $2.85 | $3.19 | 264,200 |
| 2021-09-24 | $2.93 | $3.28 | 113,300 |
| 2021-09-23 | $2.99 | $3.35 | 205,500 |
| 2021-09-22 | $3.24 | $3.63 | 87,300 |
| 2021-09-21 | $3.12 | $3.49 | 67,000 |
| 2021-09-20 | $2.99 | $3.35 | 317,500 |
| 2021-09-17 | $3.29 | $3.68 | 90,300 |
| 2021-09-16 | $3.24 | $3.63 | 162,800 |
| 2021-09-15 | $3.43 | $3.84 | 191,500 |
| 2021-09-14 | $3.37 | $3.77 | 81,900 |
| 2021-09-13 | $3.43 | $3.84 | 99,000 |
| 2021-09-10 | $3.42 | $3.83 | 107,600 |
| 2021-09-09 | $3.50 | $3.92 | 77,700 |
| 2021-09-08 | $3.52 | $3.94 | 84,500 |
| 2021-09-07 | $3.70 | $4.14 | 303,500 |
| 2021-09-03 | $3.52 | $3.94 | 51,800 |
| 2021-09-02 | $3.57 | $4.00 | 67,400 |
| 2021-09-01 | $3.63 | $4.06 | 90,900 |
| 2021-08-31 | $3.59 | $4.02 | 100,400 |
| 2021-08-30 | $3.44 | $3.85 | 109,600 |
| 2021-08-27 | $3.34 | $3.74 | 75,100 |
| 2021-08-26 | $3.22 | $3.61 | 49,200 |
| 2021-08-25 | $3.25 | $3.64 | 51,000 |
| 2021-08-24 | $3.28 | $3.67 | 51,500 |
| 2021-08-23 | $3.34 | $3.74 | 417,600 |
| 2021-08-20 | $3.35 | $3.75 | 55,000 |
| 2021-08-19 | $3.43 | $3.84 | 307,900 |
| 2021-08-18 | $3.34 | $3.74 | 62,300 |
| 2021-08-17 | $3.25 | $3.64 | 336,700 |
| 2021-08-16 | $3.39 | $3.80 | 136,200 |
| 2021-08-13 | $3.65 | $4.09 | 103,000 |
| 2021-08-12 | $3.68 | $4.12 | 250,200 |
| 2021-08-11 | $3.64 | $4.08 | 173,100 |
| 2021-08-10 | $3.48 | $3.90 | 69,400 |
| 2021-08-09 | $3.49 | $3.91 | 72,200 |
| 2021-08-06 | $3.48 | $3.90 | 148,100 |
| 2021-08-05 | $3.64 | $4.08 | 146,400 |
| 2021-08-04 | $3.57 | $4.00 | 276,500 |
| 2021-08-03 | $3.44 | $3.85 | 168,900 |
| 2021-08-02 | $3.46 | $3.87 | 291,100 |
| 2021-07-30 | $3.38 | $3.78 | 384,000 |
| 2021-07-29 | $3.27 | $3.66 | 115,900 |
| 2021-07-28 | $3.25 | $3.64 | 265,500 |
| 2021-07-27 | $2.95 | $3.30 | 429,100 |
| 2021-07-26 | $3.01 | $3.37 | 461,800 |
| 2021-07-23 | $3.03 | $3.39 | 1,785,100 |
| 2021-07-22 | $3.07 | $3.44 | 11,800 |
| 2021-07-21 | $3.04 | $3.40 | 72,200 |
| 2021-07-20 | $2.95 | $3.30 | 81,700 |
| 2021-07-19 | $2.99 | $3.35 | 101,500 |
| 2021-07-16 | $3.08 | $3.45 | 53,200 |
| 2021-07-15 | $3.11 | $3.48 | 108,200 |
| 2021-07-14 | $3.16 | $3.54 | 197,200 |
| 2021-07-13 | $3.28 | $3.67 | 205,000 |
| 2021-07-12 | $3.11 | $3.48 | 46,500 |
| 2021-07-09 | $3.10 | $3.47 | 59,400 |
| 2021-07-08 | $3.10 | $3.47 | 74,800 |
| 2021-07-07 | $3.05 | $3.42 | 92,600 |
| 2021-07-06 | $3.04 | $3.40 | 189,700 |
| 2021-07-02 | $3.01 | $3.37 | 406,300 |
| 2021-07-01 | $3.11 | $3.48 | 28,400 |
| 2021-06-30 | $3.15 | $3.53 | 132,900 |
| 2021-06-29 | $3.26 | $3.65 | 43,900 |
| 2021-06-28 | $3.33 | $3.73 | 147,800 |
| 2021-06-25 | $3.23 | $3.62 | 143,500 |
| 2021-06-24 | $3.36 | $3.76 | 117,900 |
| 2021-06-23 | $3.39 | $3.80 | 389,100 |
| 2021-06-22 | $3.20 | $3.58 | 78,400 |
| 2021-06-21 | $3.22 | $3.61 | 273,000 |
| 2021-06-18 | $3.07 | $3.44 | 243,600 |
| 2021-06-17 | $2.95 | $3.30 | 139,200 |
| 2021-06-16 | $2.85 | $3.19 | 56,500 |
| 2021-06-15 | $2.94 | $3.29 | 151,900 |
| 2021-06-14 | $2.85 | $3.19 | 134,700 |
| 2021-06-11 | $2.85 | $3.19 | 100,400 |
| 2021-06-10 | $2.87 | $3.21 | 86,000 |
| 2021-06-09 | $2.80 | $3.14 | 95,500 |
| 2021-06-08 | $2.76 | $3.09 | 36,900 |
| 2021-06-07 | $2.74 | $3.07 | 122,800 |
| 2021-06-04 | $2.89 | $3.24 | 252,300 |
| 2021-06-03 | $2.69 | $3.01 | 57,700 |
| 2021-06-02 | $2.75 | $3.08 | 129,200 |
| 2021-06-01 | $2.61 | $2.92 | 131,200 |
| 2021-05-28 | $2.55 | $2.86 | 53,400 |
| 2021-05-27 | $2.53 | $2.80 | 107,600 |
| 2021-05-26 | $2.56 | $2.84 | 84,700 |
| 2021-05-25 | $2.50 | $2.77 | 85,900 |
| 2021-05-24 | $2.46 | $2.73 | 56,100 |
| 2021-05-21 | $2.47 | $2.74 | 52,900 |
| 2021-05-20 | $2.47 | $2.74 | 143,800 |
| 2021-05-19 | $2.38 | $2.64 | 81,300 |
| 2021-05-18 | $2.38 | $2.64 | 52,000 |
| 2021-05-17 | $2.35 | $2.60 | 65,900 |
| 2021-05-14 | $2.31 | $2.56 | 69,500 |
| 2021-05-13 | $2.27 | $2.52 | 124,800 |
| 2021-05-12 | $2.33 | $2.58 | 215,400 |
| 2021-05-11 | $2.33 | $2.58 | 416,800 |
| 2021-05-10 | $2.42 | $2.68 | 325,800 |
| 2021-05-07 | $2.48 | $2.75 | 154,700 |
| 2021-05-06 | $2.52 | $2.79 | 198,400 |
| 2021-05-05 | $2.57 | $2.85 | 50,100 |
| 2021-05-04 | $2.53 | $2.80 | 240,500 |
| 2021-05-03 | $2.55 | $2.83 | 82,600 |
| 2021-04-30 | $2.60 | $2.88 | 82,600 |
| 2021-04-29 | $2.66 | $2.95 | 75,500 |
| 2021-04-28 | $2.66 | $2.95 | 171,700 |
| 2021-04-27 | $2.77 | $3.07 | 77,600 |
| 2021-04-26 | $2.80 | $3.10 | 191,500 |
| 2021-04-23 | $2.89 | $3.20 | 138,200 |
| 2021-04-22 | $2.85 | $3.16 | 133,100 |
| 2021-04-21 | $2.95 | $3.27 | 98,300 |
| 2021-04-20 | $2.94 | $3.26 | 264,000 |
| 2021-04-19 | $2.93 | $3.25 | 232,900 |
| 2021-04-16 | $2.83 | $3.14 | 328,900 |
| 2021-04-15 | $2.63 | $2.91 | 233,600 |
| 2021-04-14 | $2.57 | $2.85 | 179,000 |
| 2021-04-13 | $2.58 | $2.86 | 171,800 |
| 2021-04-12 | $2.48 | $2.75 | 284,700 |
| 2021-04-09 | $2.66 | $2.95 | 164,900 |
| 2021-04-08 | $2.69 | $2.98 | 136,800 |
| 2021-04-07 | $2.59 | $2.87 | 203,400 |
| 2021-04-06 | $2.68 | $2.97 | 249,600 |
| 2021-04-05 | $2.68 | $2.97 | 133,900 |
| 2021-04-01 | $2.65 | $2.94 | 167,300 |
| 2021-03-31 | $2.60 | $2.88 | 164,000 |
| 2021-03-30 | $2.62 | $2.90 | 96,900 |
| 2021-03-29 | $2.55 | $2.83 | 190,600 |
| 2021-03-26 | $2.61 | $2.89 | 265,900 |
| 2021-03-25 | $2.57 | $2.85 | 316,000 |
| 2021-03-24 | $2.55 | $2.83 | 1,111,900 |
| 2021-03-23 | $2.90 | $3.21 | 483,300 |
| 2021-03-22 | $3.15 | $3.49 | 225,900 |
| 2021-03-19 | $3.13 | $3.47 | 231,100 |
| 2021-03-18 | $3.12 | $3.46 | 118,700 |
| 2021-03-17 | $3.19 | $3.54 | 95,200 |
| 2021-03-16 | $3.11 | $3.45 | 119,200 |
| 2021-03-15 | $3.05 | $3.38 | 96,400 |
| 2021-03-12 | $3.08 | $3.41 | 100,100 |
| 2021-03-11 | $3.15 | $3.49 | 150,300 |
| 2021-03-10 | $2.98 | $3.30 | 211,900 |
| 2021-03-09 | $3.06 | $3.39 | 271,700 |
| 2021-03-08 | $2.83 | $3.14 | 388,500 |
| 2021-03-05 | $3.12 | $3.46 | 448,000 |
| 2021-03-04 | $3.08 | $3.41 | 439,500 |
| 2021-03-03 | $3.28 | $3.64 | 121,200 |
| 2021-03-02 | $3.34 | $3.70 | 232,900 |
| 2021-03-01 | $3.43 | $3.80 | 117,400 |
| 2021-02-26 | $3.29 | $3.65 | 301,900 |
| 2021-02-25 | $3.30 | $3.66 | 304,800 |
| 2021-02-24 | $3.37 | $3.73 | 560,000 |
| 2021-02-23 | $3.49 | $3.87 | 552,900 |
| 2021-02-22 | $3.64 | $4.03 | 373,100 |
| 2021-02-19 | $3.81 | $4.22 | 438,100 |
| 2021-02-18 | $3.78 | $4.19 | 364,200 |
| 2021-02-17 | $3.87 | $4.29 | 348,900 |
| 2021-02-16 | $3.89 | $4.31 | 205,800 |
| 2021-02-12 | $3.89 | $4.31 | 285,900 |
| 2021-02-11 | $3.90 | $4.32 | 478,700 |
| 2021-02-10 | $3.85 | $4.27 | 199,300 |
| 2021-02-09 | $3.84 | $4.26 | 248,700 |
| 2021-02-08 | $3.68 | $4.08 | 702,500 |
| 2021-02-05 | $3.67 | $4.07 | 564,700 |
| 2021-02-04 | $3.70 | $4.10 | 939,600 |
| 2021-02-03 | $3.82 | $4.23 | 252,500 |
| 2021-02-02 | $3.91 | $4.33 | 462,300 |
| 2021-02-01 | $3.80 | $4.21 | 265,800 |
| 2021-01-29 | $3.65 | $4.05 | 1,132,500 |
| 2021-01-28 | $3.93 | $4.36 | 654,100 |
| 2021-01-27 | $4.04 | $4.48 | 759,700 |
| 2021-01-26 | $4.37 | $4.84 | 252,600 |
| 2021-01-25 | $4.35 | $4.82 | 506,900 |
| 2021-01-22 | $4.16 | $4.61 | 379,200 |
| 2021-01-21 | $4.32 | $4.79 | 600,700 |
| 2021-01-20 | $4.35 | $4.82 | 1,005,000 |
| 2021-01-19 | $4.24 | $4.70 | 995,300 |
| 2021-01-15 | $3.99 | $4.42 | 801,600 |
| 2021-01-14 | $4.25 | $4.71 | 537,600 |
| 2021-01-13 | $4.24 | $4.70 | 578,300 |
| 2021-01-12 | $4.25 | $4.71 | 793,600 |
| 2021-01-11 | $4.14 | $4.59 | 1,237,300 |
| 2021-01-08 | $4.30 | $4.77 | 1,872,900 |
| 2021-01-07 | $3.69 | $4.09 | 625,200 |
| 2021-01-06 | $3.42 | $3.79 | 277,000 |
| 2021-01-05 | $3.44 | $3.81 | 300,400 |
| 2021-01-04 | $3.45 | $3.82 | 917,400 |