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
- 2010-11-15 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 | $3.91 | $3.91 | 20,000 |
| 2021-12-30 | $3.80 | $3.80 | 29,800 |
| 2021-12-29 | $3.83 | $3.83 | 24,400 |
| 2021-12-28 | $3.81 | $3.81 | 24,000 |
| 2021-12-27 | $3.95 | $3.95 | 37,900 |
| 2021-12-23 | $3.81 | $3.81 | 15,000 |
| 2021-12-22 | $3.72 | $3.72 | 19,600 |
| 2021-12-21 | $3.77 | $3.77 | 23,700 |
| 2021-12-20 | $3.80 | $3.80 | 9,200 |
| 2021-12-17 | $3.69 | $3.69 | 12,000 |
| 2021-12-16 | $3.73 | $3.73 | 16,600 |
| 2021-12-15 | $3.67 | $3.67 | 49,000 |
| 2021-12-14 | $3.67 | $3.67 | 3,500 |
| 2021-12-13 | $3.74 | $3.74 | 28,600 |
| 2021-12-10 | $3.70 | $3.70 | 32,500 |
| 2021-12-09 | $3.80 | $3.80 | 17,400 |
| 2021-12-08 | $3.73 | $3.73 | 46,200 |
| 2021-12-07 | $3.69 | $3.69 | 22,000 |
| 2021-12-06 | $3.73 | $3.73 | 24,000 |
| 2021-12-03 | $3.77 | $3.77 | 22,500 |
| 2021-12-02 | $3.87 | $3.87 | 20,700 |
| 2021-12-01 | $3.76 | $3.76 | 25,400 |
| 2021-11-30 | $3.70 | $3.70 | 142,300 |
| 2021-11-29 | $3.94 | $3.94 | 33,100 |
| 2021-11-26 | $3.87 | $3.87 | 34,200 |
| 2021-11-24 | $4.05 | $4.05 | 48,300 |
| 2021-11-23 | $4.08 | $4.08 | 26,800 |
| 2021-11-22 | $4.14 | $4.14 | 27,000 |
| 2021-11-19 | $4.15 | $4.15 | 18,700 |
| 2021-11-18 | $4.28 | $4.28 | 21,100 |
| 2021-11-17 | $4.33 | $4.33 | 36,800 |
| 2021-11-16 | $4.40 | $4.40 | 103,200 |
| 2021-11-15 | $4.28 | $4.28 | 78,100 |
| 2021-11-12 | $4.20 | $4.20 | 29,700 |
| 2021-11-11 | $4.27 | $4.27 | 22,200 |
| 2021-11-10 | $4.20 | $4.20 | 26,100 |
| 2021-11-09 | $4.24 | $4.24 | 28,600 |
| 2021-11-08 | $4.23 | $4.23 | 52,700 |
| 2021-11-05 | $4.21 | $4.21 | 7,200 |
| 2021-11-04 | $4.23 | $4.23 | 33,600 |
| 2021-11-03 | $4.25 | $4.25 | 20,400 |
| 2021-11-02 | $4.26 | $4.26 | 33,300 |
| 2021-11-01 | $4.29 | $4.29 | 27,300 |
| 2021-10-29 | $4.33 | $4.33 | 19,400 |
| 2021-10-28 | $4.45 | $4.45 | 48,100 |
| 2021-10-27 | $4.44 | $4.44 | 41,600 |
| 2021-10-26 | $4.44 | $4.44 | 32,400 |
| 2021-10-25 | $4.41 | $4.41 | 10,400 |
| 2021-10-22 | $4.37 | $4.37 | 68,000 |
| 2021-10-21 | $4.41 | $4.41 | 129,200 |
| 2021-10-20 | $4.41 | $4.41 | 76,200 |
| 2021-10-19 | $4.41 | $4.41 | 26,400 |
| 2021-10-18 | $4.36 | $4.36 | 9,500 |
| 2021-10-15 | $4.35 | $4.35 | 5,800 |
| 2021-10-14 | $4.24 | $4.24 | 1,900 |
| 2021-10-13 | $4.25 | $4.25 | 12,000 |
| 2021-10-12 | $4.30 | $4.30 | 22,000 |
| 2021-10-11 | $4.37 | $4.37 | 88,500 |
| 2021-10-08 | $4.27 | $4.27 | 187,900 |
| 2021-10-07 | $4.12 | $4.12 | 138,100 |
| 2021-10-06 | $4.27 | $4.27 | 9,700 |
| 2021-10-05 | $4.30 | $4.30 | 21,700 |
| 2021-10-04 | $4.26 | $4.26 | 11,000 |
| 2021-10-01 | $4.34 | $4.34 | 6,300 |
| 2021-09-30 | $4.33 | $4.33 | 2,000 |
| 2021-09-29 | $4.23 | $4.23 | 44,200 |
| 2021-09-28 | $4.25 | $4.25 | 11,700 |
| 2021-09-27 | $4.34 | $4.34 | 6,000 |
| 2021-09-24 | $4.25 | $4.25 | 9,800 |
| 2021-09-23 | $4.21 | $4.21 | 11,100 |
| 2021-09-22 | $4.20 | $4.20 | 28,900 |
| 2021-09-21 | $4.12 | $4.12 | 37,800 |
| 2021-09-20 | $4.05 | $4.05 | 56,700 |
| 2021-09-17 | $4.21 | $4.21 | 7,900 |
| 2021-09-16 | $4.20 | $4.20 | 24,500 |
| 2021-09-15 | $4.10 | $4.10 | 8,200 |
| 2021-09-14 | $4.25 | $4.25 | 7,100 |
| 2021-09-13 | $4.30 | $4.30 | 28,800 |
| 2021-09-10 | $4.29 | $4.29 | 15,800 |
| 2021-09-09 | $4.29 | $4.29 | 13,600 |
| 2021-09-08 | $4.32 | $4.32 | 8,700 |
| 2021-09-07 | $4.35 | $4.35 | 29,100 |
| 2021-09-03 | $4.35 | $4.35 | 10,100 |
| 2021-09-02 | $4.37 | $4.37 | 3,600 |
| 2021-09-01 | $4.40 | $4.40 | 40,300 |
| 2021-08-31 | $4.35 | $4.35 | 25,800 |
| 2021-08-30 | $4.35 | $4.35 | 89,400 |
| 2021-08-27 | $4.42 | $4.42 | 3,700 |
| 2021-08-26 | $4.25 | $4.25 | 21,300 |
| 2021-08-25 | $4.41 | $4.41 | 14,300 |
| 2021-08-24 | $4.34 | $4.34 | 4,600 |
| 2021-08-23 | $4.30 | $4.30 | 24,000 |
| 2021-08-20 | $4.34 | $4.34 | 14,100 |
| 2021-08-19 | $4.31 | $4.31 | 9,600 |
| 2021-08-18 | $4.40 | $4.40 | 81,600 |
| 2021-08-17 | $4.36 | $4.36 | 42,800 |
| 2021-08-16 | $4.59 | $4.59 | 161,300 |
| 2021-08-13 | $4.61 | $4.61 | 36,800 |
| 2021-08-12 | $4.64 | $4.64 | 16,500 |
| 2021-08-11 | $4.64 | $4.64 | 16,800 |
| 2021-08-10 | $4.59 | $4.59 | 8,600 |
| 2021-08-09 | $4.59 | $4.59 | 9,200 |
| 2021-08-06 | $4.57 | $4.57 | 4,900 |
| 2021-08-05 | $4.60 | $4.60 | 16,000 |
| 2021-08-04 | $4.30 | $4.30 | 13,300 |
| 2021-08-03 | $4.41 | $4.41 | 24,600 |
| 2021-08-02 | $4.54 | $4.54 | 48,500 |
| 2021-07-30 | $4.50 | $4.50 | 19,500 |
| 2021-07-29 | $4.24 | $4.24 | 32,100 |
| 2021-07-28 | $4.18 | $4.18 | 37,600 |
| 2021-07-27 | $4.10 | $4.10 | 20,700 |
| 2021-07-26 | $4.05 | $4.05 | 16,800 |
| 2021-07-23 | $4.12 | $4.12 | 22,000 |
| 2021-07-22 | $4.18 | $4.18 | 64,900 |
| 2021-07-21 | $4.03 | $4.03 | 82,400 |
| 2021-07-20 | $3.85 | $3.85 | 25,100 |
| 2021-07-19 | $3.83 | $3.83 | 42,600 |
| 2021-07-16 | $3.73 | $3.73 | 25,300 |
| 2021-07-15 | $3.88 | $3.88 | 39,000 |
| 2021-07-14 | $3.85 | $3.85 | 35,700 |
| 2021-07-13 | $3.80 | $3.80 | 9,000 |
| 2021-07-12 | $3.79 | $3.79 | 17,000 |
| 2021-07-09 | $3.75 | $3.75 | 18,000 |
| 2021-07-08 | $3.70 | $3.70 | 15,800 |
| 2021-07-07 | $3.75 | $3.75 | 24,700 |
| 2021-07-06 | $3.74 | $3.74 | 23,500 |
| 2021-07-02 | $3.74 | $3.74 | 34,300 |
| 2021-07-01 | $3.68 | $3.68 | 15,500 |
| 2021-06-30 | $3.65 | $3.65 | 9,200 |
| 2021-06-29 | $3.65 | $3.65 | 4,500 |
| 2021-06-28 | $3.50 | $3.50 | 6,300 |
| 2021-06-25 | $3.60 | $3.60 | 12,300 |
| 2021-06-24 | $3.60 | $3.60 | 46,300 |
| 2021-06-23 | $3.60 | $3.60 | 20,700 |
| 2021-06-22 | $3.55 | $3.55 | 3,800 |
| 2021-06-21 | $3.57 | $3.57 | 4,500 |
| 2021-06-18 | $3.62 | $3.62 | 30,200 |
| 2021-06-17 | $3.57 | $3.57 | 11,600 |
| 2021-06-16 | $3.67 | $3.67 | 6,500 |
| 2021-06-15 | $3.64 | $3.64 | 12,100 |
| 2021-06-14 | $3.65 | $3.65 | 84,200 |
| 2021-06-11 | $3.69 | $3.69 | 14,800 |
| 2021-06-10 | $3.57 | $3.57 | 41,400 |
| 2021-06-09 | $3.60 | $3.60 | 23,500 |
| 2021-06-08 | $3.46 | $3.46 | 25,600 |
| 2021-06-07 | $3.47 | $3.47 | 13,200 |
| 2021-06-04 | $3.45 | $3.45 | 23,700 |
| 2021-06-03 | $3.40 | $3.40 | 10,600 |
| 2021-06-02 | $3.33 | $3.33 | 21,000 |
| 2021-06-01 | $3.50 | $3.50 | 36,200 |
| 2021-05-28 | $3.51 | $3.51 | 4,800 |
| 2021-05-27 | $3.45 | $3.45 | 6,300 |
| 2021-05-26 | $3.47 | $3.47 | 19,200 |
| 2021-05-25 | $3.47 | $3.47 | 7,900 |
| 2021-05-24 | $3.45 | $3.45 | 32,700 |
| 2021-05-21 | $3.60 | $3.60 | 57,800 |
| 2021-05-20 | $3.46 | $3.46 | 89,200 |
| 2021-05-19 | $3.60 | $3.60 | 80,100 |
| 2021-05-18 | $3.70 | $3.70 | 58,100 |
| 2021-05-17 | $3.46 | $3.46 | 21,600 |
| 2021-05-14 | $3.12 | $3.12 | 18,500 |
| 2021-05-13 | $3.03 | $3.03 | 67,800 |
| 2021-05-12 | $3.05 | $3.05 | 55,500 |
| 2021-05-11 | $3.16 | $3.16 | 53,900 |
| 2021-05-10 | $3.15 | $3.15 | 31,200 |
| 2021-05-07 | $3.20 | $3.20 | 30,000 |
| 2021-05-06 | $3.30 | $3.30 | 46,000 |
| 2021-05-05 | $3.23 | $3.23 | 42,500 |
| 2021-05-04 | $3.25 | $3.25 | 69,500 |
| 2021-05-03 | $3.39 | $3.39 | 61,700 |
| 2021-04-30 | $3.35 | $3.35 | 63,400 |
| 2021-04-29 | $3.40 | $3.40 | 29,000 |
| 2021-04-28 | $3.49 | $3.49 | 51,100 |
| 2021-04-27 | $3.60 | $3.60 | 70,100 |
| 2021-04-26 | $3.47 | $3.47 | 29,700 |
| 2021-04-23 | $3.61 | $3.61 | 52,100 |
| 2021-04-22 | $3.57 | $3.57 | 79,100 |
| 2021-04-21 | $3.50 | $3.50 | 45,100 |
| 2021-04-20 | $3.35 | $3.35 | 17,700 |
| 2021-04-19 | $3.41 | $3.41 | 90,400 |
| 2021-04-16 | $3.37 | $3.37 | 144,600 |
| 2021-04-15 | $3.02 | $3.02 | 49,100 |
| 2021-04-14 | $2.94 | $2.94 | 26,200 |
| 2021-04-13 | $2.93 | $2.93 | 31,300 |
| 2021-04-12 | $2.83 | $2.83 | 20,500 |
| 2021-04-09 | $2.82 | $2.82 | 17,400 |
| 2021-04-08 | $2.83 | $2.83 | 26,900 |
| 2021-04-07 | $2.70 | $2.70 | 74,200 |
| 2021-04-06 | $2.72 | $2.72 | 17,900 |
| 2021-04-05 | $2.74 | $2.74 | 67,600 |
| 2021-04-01 | $2.70 | $2.70 | 93,300 |
| 2021-03-31 | $2.90 | $2.90 | 45,000 |
| 2021-03-30 | $3.02 | $3.02 | 63,300 |
| 2021-03-29 | $2.92 | $2.92 | 13,100 |
| 2021-03-26 | $2.88 | $2.88 | 12,800 |
| 2021-03-25 | $2.85 | $2.85 | 7,000 |
| 2021-03-24 | $2.75 | $2.75 | 18,600 |
| 2021-03-23 | $2.82 | $2.82 | 40,700 |
| 2021-03-22 | $2.80 | $2.80 | 39,300 |
| 2021-03-19 | $2.80 | $2.80 | 10,100 |
| 2021-03-18 | $2.88 | $2.88 | 10,200 |
| 2021-03-17 | $2.87 | $2.87 | 69,900 |
| 2021-03-16 | $2.80 | $2.80 | 30,500 |
| 2021-03-15 | $2.91 | $2.91 | 20,600 |
| 2021-03-12 | $2.92 | $2.92 | 18,800 |
| 2021-03-11 | $2.85 | $2.85 | 45,700 |
| 2021-03-10 | $2.74 | $2.74 | 13,400 |
| 2021-03-09 | $2.72 | $2.72 | 5,000 |
| 2021-03-08 | $2.73 | $2.73 | 10,500 |
| 2021-03-05 | $2.70 | $2.70 | 34,200 |
| 2021-03-04 | $2.69 | $2.69 | 378,500 |
| 2021-03-03 | $2.66 | $2.66 | 243,300 |
| 2021-03-02 | $2.68 | $2.68 | 106,700 |
| 2021-03-01 | $2.69 | $2.69 | 41,100 |
| 2021-02-26 | $2.65 | $2.65 | 136,100 |
| 2021-02-25 | $2.65 | $2.65 | 91,000 |
| 2021-02-24 | $2.68 | $2.68 | 73,600 |
| 2021-02-23 | $2.70 | $2.70 | 121,800 |
| 2021-02-22 | $2.65 | $2.65 | 213,500 |
| 2021-02-19 | $2.55 | $2.55 | 1,184,800 |
| 2021-02-18 | $2.27 | $2.27 | 92,200 |
| 2021-02-17 | $2.28 | $2.28 | 22,300 |
| 2021-02-16 | $2.28 | $2.28 | 58,900 |
| 2021-02-12 | $2.29 | $2.29 | 70,400 |
| 2021-02-11 | $2.30 | $2.30 | 126,400 |
| 2021-02-10 | $2.31 | $2.31 | 94,100 |
| 2021-02-09 | $2.25 | $2.25 | 47,400 |
| 2021-02-08 | $2.25 | $2.25 | 48,200 |
| 2021-02-05 | $2.18 | $2.18 | 7,100 |
| 2021-02-04 | $2.17 | $2.17 | 80,200 |
| 2021-02-03 | $2.10 | $2.10 | 46,400 |
| 2021-02-02 | $2.00 | $2.00 | 48,800 |
| 2021-02-01 | $1.98 | $1.98 | 71,600 |
| 2021-01-29 | $1.89 | $1.89 | 21,200 |
| 2021-01-28 | $1.85 | $1.85 | 22,100 |
| 2021-01-27 | $1.80 | $1.80 | 10,700 |
| 2021-01-26 | $1.78 | $1.78 | 2,500 |
| 2021-01-25 | $1.78 | $1.78 | 29,100 |
| 2021-01-22 | $1.77 | $1.77 | 26,900 |
| 2021-01-21 | $1.72 | $1.72 | 47,200 |
| 2021-01-20 | $1.73 | $1.73 | 6,500 |
| 2021-01-19 | $1.77 | $1.77 | 3,200 |
| 2021-01-15 | $1.75 | $1.75 | 11,500 |
| 2021-01-14 | $1.77 | $1.77 | 2,800 |
| 2021-01-13 | $1.78 | $1.78 | 9,300 |
| 2021-01-12 | $1.80 | $1.80 | 11,600 |
| 2021-01-11 | $1.75 | $1.75 | 9,300 |
| 2021-01-08 | $1.80 | $1.80 | 3,600 |
| 2021-01-07 | $1.85 | $1.85 | 8,300 |
| 2021-01-06 | $1.79 | $1.79 | 5,600 |
| 2021-01-05 | $1.84 | $1.84 | 6,100 |
| 2021-01-04 | $1.84 | $1.84 | 18,500 |