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
- 2008-09-19 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 | $1.65 | $1.65 | 31,600 |
| 2021-12-30 | $1.14 | $1.14 | 18,100 |
| 2021-12-29 | $1.08 | $1.08 | 49,100 |
| 2021-12-28 | $1.10 | $1.10 | 83,300 |
| 2021-12-27 | $1.25 | $1.25 | 57,000 |
| 2021-12-23 | $1.44 | $1.44 | 40,300 |
| 2021-12-22 | $1.50 | $1.50 | 39,900 |
| 2021-12-21 | $1.55 | $1.55 | 11,500 |
| 2021-12-20 | $1.70 | $1.70 | 5,400 |
| 2021-12-17 | $1.75 | $1.75 | 4,900 |
| 2021-12-16 | $1.70 | $1.70 | 23,100 |
| 2021-12-15 | $1.83 | $1.83 | 37,300 |
| 2021-12-14 | $1.43 | $1.43 | 50,600 |
| 2021-12-13 | $1.65 | $1.65 | 8,900 |
| 2021-12-10 | $1.72 | $1.72 | 20,400 |
| 2021-12-09 | $1.75 | $1.75 | 6,400 |
| 2021-12-08 | $1.78 | $1.78 | 5,800 |
| 2021-12-07 | $1.88 | $1.88 | 21,100 |
| 2021-12-06 | $1.90 | $1.90 | 48,200 |
| 2021-12-03 | $2.01 | $2.01 | 8,800 |
| 2021-12-02 | $2.09 | $2.09 | 24,300 |
| 2021-12-01 | $2.16 | $2.16 | 6,100 |
| 2021-11-30 | $2.20 | $2.20 | 1,000 |
| 2021-11-29 | $2.25 | $2.25 | 12,400 |
| 2021-11-26 | $2.26 | $2.26 | 8,000 |
| 2021-11-24 | $2.30 | $2.30 | 10,400 |
| 2021-11-23 | $2.45 | $2.45 | 106,500 |
| 2021-11-22 | $2.22 | $2.22 | 10,700 |
| 2021-11-19 | $2.29 | $2.29 | 20,800 |
| 2021-11-18 | $2.11 | $2.11 | 6,200 |
| 2021-11-17 | $2.21 | $2.21 | 32,300 |
| 2021-11-16 | $2.23 | $2.23 | 30,300 |
| 2021-11-15 | $2.09 | $2.09 | 53,500 |
| 2021-11-12 | $2.05 | $2.05 | 37,200 |
| 2021-11-11 | $2.13 | $2.13 | 22,200 |
| 2021-11-10 | $2.02 | $2.02 | 9,400 |
| 2021-11-09 | $2.04 | $2.04 | 9,600 |
| 2021-11-08 | $2.06 | $2.06 | 8,300 |
| 2021-11-05 | $2.08 | $2.08 | 26,300 |
| 2021-11-04 | $2.32 | $2.32 | 50,000 |
| 2021-11-03 | $2.11 | $2.11 | 6,100 |
| 2021-11-02 | $2.02 | $2.02 | 17,800 |
| 2021-11-01 | $2.00 | $2.00 | 10,300 |
| 2021-10-29 | $1.97 | $1.97 | 6,200 |
| 2021-10-28 | $1.99 | $1.99 | 43,700 |
| 2021-10-27 | $2.10 | $2.10 | 10,900 |
| 2021-10-26 | $2.15 | $2.15 | 6,100 |
| 2021-10-25 | $2.22 | $2.22 | 1,300 |
| 2021-10-22 | $2.23 | $2.23 | 4,200 |
| 2021-10-21 | $2.24 | $2.24 | 80,000 |
| 2021-10-20 | $2.05 | $2.05 | 20,800 |
| 2021-10-19 | $2.22 | $2.22 | 14,000 |
| 2021-10-18 | $2.24 | $2.24 | 8,700 |
| 2021-10-15 | $2.30 | $2.30 | 20,300 |
| 2021-10-14 | $2.29 | $2.29 | 11,100 |
| 2021-10-13 | $2.25 | $2.25 | 2,800 |
| 2021-10-12 | $2.20 | $2.20 | 13,400 |
| 2021-10-11 | $2.37 | $2.37 | 11,200 |
| 2021-10-08 | $2.38 | $2.38 | 1,600 |
| 2021-10-07 | $2.38 | $2.38 | 1,800 |
| 2021-10-06 | $2.43 | $2.43 | 15,800 |
| 2021-10-05 | $2.39 | $2.39 | 14,500 |
| 2021-10-04 | $2.44 | $2.44 | 10,900 |
| 2021-10-01 | $2.49 | $2.49 | 14,800 |
| 2021-09-30 | $2.56 | $2.56 | 4,900 |
| 2021-09-29 | $2.57 | $2.57 | 5,100 |
| 2021-09-28 | $2.51 | $2.51 | 2,000 |
| 2021-09-27 | $2.78 | $2.78 | 15,500 |
| 2021-09-24 | $2.52 | $2.52 | 1,000 |
| 2021-09-23 | $2.53 | $2.53 | 5,400 |
| 2021-09-22 | $2.53 | $2.53 | 2,100 |
| 2021-09-21 | $2.57 | $2.57 | 15,800 |
| 2021-09-20 | $2.39 | $2.39 | 31,000 |
| 2021-09-17 | $2.51 | $2.51 | 35,700 |
| 2021-09-16 | $2.75 | $2.75 | 19,400 |
| 2021-09-15 | $2.80 | $2.80 | 39,600 |
| 2021-09-14 | $2.70 | $2.70 | 5,700 |
| 2021-09-13 | $2.84 | $2.84 | 700 |
| 2021-09-10 | $2.88 | $2.88 | 1,900 |
| 2021-09-09 | $2.77 | $2.77 | 2,000 |
| 2021-09-08 | $2.78 | $2.78 | 6,000 |
| 2021-09-07 | $2.75 | $2.75 | 2,000 |
| 2021-09-03 | $2.78 | $2.78 | 21,700 |
| 2021-09-02 | $2.90 | $2.90 | 2,900 |
| 2021-09-01 | $2.90 | $2.90 | 5,500 |
| 2021-08-31 | $2.90 | $2.90 | 15,700 |
| 2021-08-30 | $2.92 | $2.92 | 12,600 |
| 2021-08-27 | $2.80 | $2.80 | 15,600 |
| 2021-08-26 | $2.87 | $2.87 | 3,600 |
| 2021-08-25 | $2.72 | $2.72 | 41,400 |
| 2021-08-24 | $2.90 | $2.90 | 77,100 |
| 2021-08-23 | $2.35 | $2.35 | 3,700 |
| 2021-08-20 | $2.34 | $2.34 | 2,900 |
| 2021-08-19 | $2.35 | $2.35 | 18,700 |
| 2021-08-18 | $2.33 | $2.33 | 5,700 |
| 2021-08-17 | $2.30 | $2.30 | 29,500 |
| 2021-08-16 | $2.43 | $2.43 | 16,600 |
| 2021-08-13 | $2.50 | $2.50 | 6,300 |
| 2021-08-12 | $2.60 | $2.60 | 7,200 |
| 2021-08-11 | $2.63 | $2.63 | 32,800 |
| 2021-08-10 | $2.80 | $2.80 | 14,200 |
| 2021-08-09 | $3.00 | $3.00 | 25,400 |
| 2021-08-06 | $2.58 | $2.58 | 5,600 |
| 2021-08-05 | $2.64 | $2.64 | 6,500 |
| 2021-08-04 | $2.68 | $2.68 | 33,900 |
| 2021-08-03 | $2.54 | $2.54 | 30,000 |
| 2021-08-02 | $2.56 | $2.56 | 5,900 |
| 2021-07-30 | $2.60 | $2.60 | 33,300 |
| 2021-07-29 | $2.70 | $2.70 | 16,400 |
| 2021-07-28 | $2.70 | $2.70 | 9,100 |
| 2021-07-27 | $2.67 | $2.67 | 7,200 |
| 2021-07-26 | $2.74 | $2.74 | 8,200 |
| 2021-07-23 | $2.74 | $2.74 | 8,900 |
| 2021-07-22 | $2.78 | $2.78 | 2,100 |
| 2021-07-21 | $2.81 | $2.81 | 5,900 |
| 2021-07-20 | $2.87 | $2.87 | 5,200 |
| 2021-07-19 | $2.72 | $2.72 | 8,200 |
| 2021-07-16 | $2.79 | $2.79 | 18,600 |
| 2021-07-15 | $2.99 | $2.99 | 8,000 |
| 2021-07-14 | $2.95 | $2.95 | 9,800 |
| 2021-07-13 | $3.05 | $3.05 | 8,100 |
| 2021-07-12 | $3.19 | $3.19 | 6,300 |
| 2021-07-09 | $3.00 | $3.00 | 13,200 |
| 2021-07-08 | $3.20 | $3.20 | 8,100 |
| 2021-07-07 | $3.25 | $3.25 | 13,500 |
| 2021-07-06 | $3.20 | $3.20 | 9,200 |
| 2021-07-02 | $3.25 | $3.25 | 8,500 |
| 2021-07-01 | $3.21 | $3.21 | 47,400 |
| 2021-06-30 | $3.00 | $3.00 | 17,500 |
| 2021-06-29 | $3.00 | $3.00 | 34,600 |
| 2021-06-28 | $3.25 | $3.25 | 12,300 |
| 2021-06-25 | $3.33 | $3.33 | 4,400 |
| 2021-06-24 | $3.30 | $3.30 | 10,000 |
| 2021-06-23 | $3.27 | $3.27 | 8,700 |
| 2021-06-22 | $3.40 | $3.40 | 28,400 |
| 2021-06-21 | $3.43 | $3.43 | 4,300 |
| 2021-06-18 | $3.45 | $3.45 | 3,900 |
| 2021-06-17 | $3.48 | $3.48 | 15,100 |
| 2021-06-16 | $3.65 | $3.65 | 4,800 |
| 2021-06-15 | $3.60 | $3.60 | 11,200 |
| 2021-06-14 | $3.74 | $3.74 | 20,700 |
| 2021-06-11 | $3.94 | $3.94 | 33,100 |
| 2021-06-10 | $3.70 | $3.70 | 10,800 |
| 2021-06-09 | $3.90 | $3.90 | 5,200 |
| 2021-06-08 | $4.05 | $4.05 | 25,600 |
| 2021-06-07 | $3.70 | $3.70 | 10,800 |
| 2021-06-04 | $3.60 | $3.60 | 9,300 |
| 2021-06-03 | $3.74 | $3.74 | 20,900 |
| 2021-06-02 | $3.90 | $3.90 | 19,100 |
| 2021-06-01 | $3.80 | $3.80 | 22,000 |
| 2021-05-28 | $3.85 | $3.85 | 50,400 |
| 2021-05-27 | $3.31 | $3.31 | 32,400 |
| 2021-05-26 | $3.20 | $3.20 | 35,900 |
| 2021-05-25 | $2.88 | $2.88 | 7,400 |
| 2021-05-24 | $2.88 | $2.88 | 22,300 |
| 2021-05-21 | $3.05 | $3.05 | 24,700 |
| 2021-05-20 | $2.94 | $2.94 | 12,200 |
| 2021-05-19 | $2.95 | $2.95 | 10,700 |
| 2021-05-18 | $2.97 | $2.97 | 19,600 |
| 2021-05-17 | $2.90 | $2.90 | 114,000 |
| 2021-05-14 | $2.09 | $2.09 | 81,100 |
| 2021-05-13 | $2.35 | $2.35 | 30,700 |
| 2021-05-12 | $2.54 | $2.54 | 2,400 |
| 2021-05-11 | $2.50 | $2.50 | 45,000 |
| 2021-05-10 | $2.74 | $2.74 | 13,900 |
| 2021-05-07 | $2.86 | $2.86 | 2,900 |
| 2021-05-06 | $2.79 | $2.79 | 23,300 |
| 2021-05-05 | $2.90 | $2.90 | 14,400 |
| 2021-05-04 | $2.99 | $2.99 | 22,700 |
| 2021-05-03 | $3.13 | $3.13 | 11,500 |
| 2021-04-30 | $3.01 | $3.01 | 21,200 |
| 2021-04-29 | $3.15 | $3.15 | 5,100 |
| 2021-04-28 | $3.14 | $3.14 | 2,700 |
| 2021-04-27 | $3.10 | $3.10 | 6,700 |
| 2021-04-26 | $3.04 | $3.04 | 11,900 |
| 2021-04-23 | $3.10 | $3.10 | 13,000 |
| 2021-04-22 | $2.99 | $2.99 | 45,400 |
| 2021-04-21 | $2.86 | $2.86 | 28,800 |
| 2021-04-20 | $2.80 | $2.80 | 97,900 |
| 2021-04-19 | $3.30 | $3.30 | 21,800 |
| 2021-04-16 | $3.28 | $3.28 | 85,600 |
| 2021-04-15 | $3.60 | $3.60 | 26,100 |
| 2021-04-14 | $3.91 | $3.91 | 14,300 |
| 2021-04-13 | $3.77 | $3.77 | 15,800 |
| 2021-04-12 | $3.87 | $3.87 | 18,700 |
| 2021-04-09 | $4.08 | $4.08 | 7,800 |
| 2021-04-08 | $4.13 | $4.13 | 13,200 |
| 2021-04-07 | $4.45 | $4.45 | 134,800 |
| 2021-04-06 | $4.10 | $4.10 | 29,200 |
| 2021-04-05 | $4.34 | $4.34 | 15,700 |
| 2021-04-01 | $4.55 | $4.55 | 6,400 |
| 2021-03-31 | $4.59 | $4.59 | 33,400 |
| 2021-03-30 | $4.23 | $4.23 | 14,200 |
| 2021-03-29 | $4.12 | $4.12 | 18,200 |
| 2021-03-26 | $4.11 | $4.11 | 19,300 |
| 2021-03-25 | $4.20 | $4.20 | 57,700 |
| 2021-03-24 | $4.25 | $4.25 | 47,800 |
| 2021-03-23 | $4.96 | $4.96 | 20,200 |
| 2021-03-22 | $4.90 | $4.90 | 20,700 |
| 2021-03-19 | $5.00 | $5.00 | 48,400 |
| 2021-03-18 | $5.14 | $5.14 | 119,700 |
| 2021-03-17 | $5.00 | $5.00 | 23,000 |
| 2021-03-16 | $5.03 | $5.03 | 42,400 |
| 2021-03-15 | $5.00 | $5.00 | 22,500 |
| 2021-03-12 | $4.93 | $4.93 | 45,300 |
| 2021-03-11 | $5.10 | $5.10 | 65,500 |
| 2021-03-10 | $4.90 | $4.90 | 75,200 |
| 2021-03-09 | $4.25 | $4.25 | 61,000 |
| 2021-03-08 | $3.51 | $3.51 | 47,300 |
| 2021-03-05 | $3.80 | $3.80 | 65,500 |
| 2021-03-04 | $4.19 | $4.19 | 57,900 |
| 2021-03-03 | $4.55 | $4.55 | 35,700 |
| 2021-03-02 | $5.00 | $5.00 | 16,800 |
| 2021-03-01 | $5.10 | $5.10 | 25,600 |
| 2021-02-26 | $5.10 | $5.10 | 15,100 |
| 2021-02-25 | $5.05 | $5.05 | 33,900 |
| 2021-02-24 | $5.00 | $5.00 | 44,100 |
| 2021-02-23 | $5.05 | $5.05 | 51,300 |
| 2021-02-22 | $5.25 | $5.25 | 30,600 |
| 2021-02-19 | $5.61 | $5.61 | 19,300 |
| 2021-02-18 | $5.58 | $5.58 | 36,300 |
| 2021-02-17 | $5.90 | $5.90 | 33,400 |
| 2021-02-16 | $5.79 | $5.79 | 27,500 |
| 2021-02-12 | $5.74 | $5.74 | 13,100 |
| 2021-02-11 | $5.69 | $5.69 | 34,100 |
| 2021-02-10 | $5.92 | $5.92 | 58,900 |
| 2021-02-09 | $5.45 | $5.45 | 55,900 |
| 2021-02-08 | $5.51 | $5.51 | 67,300 |
| 2021-02-05 | $5.65 | $5.65 | 79,600 |
| 2021-02-04 | $4.99 | $4.99 | 172,100 |
| 2021-02-03 | $4.10 | $4.10 | 246,900 |
| 2021-02-02 | $4.81 | $4.81 | 88,400 |
| 2021-02-01 | $5.60 | $5.60 | 43,700 |
| 2021-01-29 | $5.61 | $5.61 | 68,400 |
| 2021-01-28 | $5.25 | $5.25 | 301,800 |
| 2021-01-27 | $6.12 | $6.12 | 68,200 |
| 2021-01-26 | $6.41 | $6.41 | 36,200 |
| 2021-01-25 | $6.32 | $6.32 | 61,900 |
| 2021-01-22 | $6.27 | $6.27 | 37,800 |
| 2021-01-21 | $6.42 | $6.42 | 48,700 |
| 2021-01-20 | $6.57 | $6.57 | 28,000 |
| 2021-01-19 | $6.70 | $6.70 | 37,300 |
| 2021-01-15 | $6.78 | $6.78 | 41,700 |
| 2021-01-14 | $6.65 | $6.65 | 144,700 |
| 2021-01-13 | $6.46 | $6.46 | 66,100 |
| 2021-01-12 | $6.77 | $6.77 | 121,900 |
| 2021-01-11 | $7.45 | $7.45 | 70,300 |
| 2021-01-08 | $7.39 | $7.39 | 100,200 |
| 2021-01-07 | $6.98 | $6.98 | 608,000 |
| 2021-01-06 | $8.40 | $8.40 | 120,400 |
| 2021-01-05 | $8.70 | $8.70 | 338,600 |
| 2021-01-04 | $7.80 | $7.80 | 360,700 |