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
- 1999-04-06 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 | $0.59 | $0.59 | 149,097 |
| 2021-12-30 | $0.61 | $0.61 | 117,854 |
| 2021-12-29 | $0.54 | $0.54 | 161,681 |
| 2021-12-28 | $0.45 | $0.45 | 77,595 |
| 2021-12-27 | $0.50 | $0.50 | 14,741 |
| 2021-12-23 | $0.50 | $0.50 | 57,204 |
| 2021-12-22 | $0.54 | $0.54 | 136,283 |
| 2021-12-21 | $0.54 | $0.54 | 288,928 |
| 2021-12-20 | $0.54 | $0.54 | 571,427 |
| 2021-12-17 | $0.77 | $0.77 | 388 |
| 2021-12-16 | $0.70 | $0.70 | 273 |
| 2021-12-15 | $0.77 | $0.77 | 1,626 |
| 2021-12-14 | $0.68 | $0.68 | 2,486 |
| 2021-12-13 | $0.77 | $0.77 | 1,929 |
| 2021-12-10 | $0.72 | $0.72 | 2,229 |
| 2021-12-09 | $0.68 | $0.68 | 7,193 |
| 2021-12-08 | $0.72 | $0.72 | 170 |
| 2021-12-07 | $0.68 | $0.68 | 366 |
| 2021-12-06 | $0.68 | $0.68 | 16,443 |
| 2021-12-03 | $0.86 | $0.86 | 6,223 |
| 2021-12-02 | $0.77 | $0.77 | 2,911 |
| 2021-12-01 | $0.77 | $0.77 | 4,957 |
| 2021-11-30 | $0.90 | $0.90 | 3,910 |
| 2021-11-29 | $0.90 | $0.90 | 3,993 |
| 2021-11-26 | $0.81 | $0.81 | 6,719 |
| 2021-11-24 | $0.90 | $0.90 | 6,477 |
| 2021-11-23 | $0.86 | $0.86 | 831 |
| 2021-11-22 | $0.86 | $0.86 | 25,353 |
| 2021-11-19 | $0.99 | $0.99 | 4,417 |
| 2021-11-18 | $1.04 | $1.04 | 7,837 |
| 2021-11-17 | $1.08 | $1.08 | 7,727 |
| 2021-11-16 | $0.99 | $0.99 | 20,800 |
| 2021-11-15 | $1.08 | $1.08 | 23,228 |
| 2021-11-12 | $0.99 | $0.99 | 361 |
| 2021-11-11 | $0.95 | $0.95 | 4,030 |
| 2021-11-10 | $0.95 | $0.95 | 6,068 |
| 2021-11-09 | $1.04 | $1.04 | 2,224 |
| 2021-11-08 | $0.99 | $0.99 | 5,895 |
| 2021-11-05 | $0.95 | $0.95 | 9,833 |
| 2021-11-04 | $0.99 | $0.99 | 13,694 |
| 2021-11-03 | $1.04 | $1.04 | 21,527 |
| 2021-11-02 | $0.95 | $0.95 | 58,318 |
| 2021-11-01 | $0.99 | $0.99 | 32,212 |
| 2021-10-29 | $1.31 | $1.31 | 39,325 |
| 2021-10-28 | $1.53 | $1.53 | 14,135 |
| 2021-10-27 | $1.53 | $1.53 | 37,180 |
| 2021-10-26 | $1.94 | $1.94 | 15,466 |
| 2021-10-25 | $2.12 | $2.12 | 14,498 |
| 2021-10-22 | $2.34 | $2.34 | 7,106 |
| 2021-10-21 | $2.52 | $2.52 | 1,520 |
| 2021-10-20 | $2.57 | $2.57 | 6,450 |
| 2021-10-19 | $2.75 | $2.75 | 13,498 |
| 2021-10-18 | $2.34 | $2.34 | 36,119 |
| 2021-10-15 | $2.43 | $2.43 | 2,304 |
| 2021-10-14 | $2.43 | $2.43 | 2,627 |
| 2021-10-13 | $2.66 | $2.66 | 1,546 |
| 2021-10-12 | $2.48 | $2.48 | 1,464 |
| 2021-10-11 | $2.43 | $2.43 | 6,152 |
| 2021-10-08 | $2.30 | $2.30 | 2,299 |
| 2021-10-07 | $2.30 | $2.30 | 1,529 |
| 2021-10-06 | $2.30 | $2.30 | 2,663 |
| 2021-10-05 | $2.52 | $2.52 | 2,340 |
| 2021-10-04 | $2.57 | $2.57 | 427 |
| 2021-10-01 | $2.59 | $2.59 | 1,410 |
| 2021-09-30 | $2.70 | $2.70 | 604 |
| 2021-09-29 | $2.75 | $2.75 | 2,363 |
| 2021-09-28 | $2.93 | $2.93 | 21,364 |
| 2021-09-27 | $2.34 | $2.34 | 1,488 |
| 2021-09-24 | $2.25 | $2.25 | 3,412 |
| 2021-09-23 | $2.39 | $2.39 | 6,556 |
| 2021-09-22 | $2.52 | $2.52 | 11,774 |
| 2021-09-21 | $2.34 | $2.34 | 2,861 |
| 2021-09-20 | $2.21 | $2.21 | 1,974 |
| 2021-09-17 | $2.05 | $2.05 | 129 |
| 2021-09-16 | $2.03 | $2.03 | 1,734 |
| 2021-09-15 | $2.07 | $2.07 | 1,343 |
| 2021-09-14 | $2.05 | $2.05 | 2,490 |
| 2021-09-13 | $2.07 | $2.07 | 1,265 |
| 2021-09-10 | $2.25 | $2.25 | 1,129 |
| 2021-09-09 | $2.57 | $2.57 | 1,118 |
| 2021-09-08 | $2.03 | $2.03 | 901 |
| 2021-09-07 | $2.07 | $2.07 | 1,104 |
| 2021-09-03 | $2.30 | $2.30 | 3,134 |
| 2021-09-02 | $1.89 | $1.89 | 3,144 |
| 2021-09-01 | $2.14 | $2.14 | 1,308 |
| 2021-08-31 | $2.07 | $2.07 | 385 |
| 2021-08-30 | $2.03 | $2.03 | 7,211 |
| 2021-08-27 | $2.21 | $2.21 | 1,028 |
| 2021-08-26 | $2.09 | $2.09 | 342 |
| 2021-08-25 | $2.03 | $2.03 | 805 |
| 2021-08-24 | $2.03 | $2.03 | 573 |
| 2021-08-23 | $2.03 | $2.03 | 1,374 |
| 2021-08-20 | $2.21 | $2.21 | 375 |
| 2021-08-19 | $2.03 | $2.03 | 1,410 |
| 2021-08-18 | $2.07 | $2.07 | 998 |
| 2021-08-17 | $2.25 | $2.25 | 347 |
| 2021-08-16 | $2.25 | $2.25 | 3,598 |
| 2021-08-13 | $2.25 | $2.25 | 1,593 |
| 2021-08-12 | $2.61 | $2.61 | 22 |
| 2021-08-11 | $2.61 | $2.61 | 2,513 |
| 2021-08-10 | $2.52 | $2.52 | 4,522 |
| 2021-08-09 | $2.48 | $2.48 | 176 |
| 2021-08-06 | $2.52 | $2.52 | 2,499 |
| 2021-08-05 | $2.43 | $2.43 | 3,571 |
| 2021-08-04 | $2.48 | $2.48 | 1,334 |
| 2021-08-03 | $2.52 | $2.52 | 2,291 |
| 2021-08-02 | $2.43 | $2.43 | 1,020 |
| 2021-07-30 | $2.61 | $2.61 | 672 |
| 2021-07-29 | $2.50 | $2.50 | 377 |
| 2021-07-28 | $2.39 | $2.39 | 56 |
| 2021-07-27 | $2.43 | $2.43 | 91 |
| 2021-07-26 | $2.39 | $2.39 | 2,566 |
| 2021-07-23 | $2.48 | $2.48 | 307 |
| 2021-07-22 | $2.43 | $2.43 | 1,390 |
| 2021-07-21 | $2.43 | $2.43 | 1,503 |
| 2021-07-20 | $2.39 | $2.39 | 2,310 |
| 2021-07-19 | $2.52 | $2.52 | 485 |
| 2021-07-16 | $2.43 | $2.43 | 2,564 |
| 2021-07-15 | $2.43 | $2.43 | 516 |
| 2021-07-14 | $2.43 | $2.43 | 5,712 |
| 2021-07-13 | $3.06 | $3.06 | 6,272 |
| 2021-07-12 | $3.02 | $3.02 | 8,163 |
| 2021-07-09 | $3.33 | $3.33 | 5,676 |
| 2021-07-08 | $2.72 | $2.72 | 1,666 |
| 2021-07-07 | $2.70 | $2.70 | 2,643 |
| 2021-07-06 | $2.88 | $2.88 | 6,893 |
| 2021-07-02 | $2.25 | $2.25 | 1,220 |
| 2021-07-01 | $2.30 | $2.30 | 1,245 |
| 2021-06-30 | $2.34 | $2.34 | 1,826 |
| 2021-06-29 | $2.48 | $2.48 | 535 |
| 2021-06-28 | $2.52 | $2.52 | 1,070 |
| 2021-06-25 | $2.57 | $2.57 | 892 |
| 2021-06-24 | $2.43 | $2.43 | 481 |
| 2021-06-23 | $2.45 | $2.45 | 618 |
| 2021-06-22 | $2.48 | $2.48 | 3,205 |
| 2021-06-21 | $2.50 | $2.50 | 1,879 |
| 2021-06-18 | $2.48 | $2.48 | 1,064 |
| 2021-06-17 | $2.63 | $2.63 | 3,551 |
| 2021-06-16 | $2.36 | $2.36 | 590 |
| 2021-06-15 | $2.30 | $2.30 | 2,149 |
| 2021-06-14 | $2.30 | $2.30 | 8,711 |
| 2021-06-11 | $2.45 | $2.45 | 1,334 |
| 2021-06-10 | $2.43 | $2.43 | 926 |
| 2021-06-09 | $2.39 | $2.39 | 1,098 |
| 2021-06-08 | $2.70 | $2.70 | 8,306 |
| 2021-06-07 | $2.48 | $2.48 | 2,946 |
| 2021-06-04 | $2.25 | $2.25 | 3,009 |
| 2021-06-03 | $2.36 | $2.36 | 2,888 |
| 2021-06-02 | $2.39 | $2.39 | 2,222 |
| 2021-06-01 | $2.30 | $2.30 | 1,578 |
| 2021-05-28 | $2.43 | $2.43 | 1,350 |
| 2021-05-27 | $2.45 | $2.45 | 1,086 |
| 2021-05-26 | $2.34 | $2.34 | 1,485 |
| 2021-05-25 | $2.39 | $2.39 | 866 |
| 2021-05-24 | $2.34 | $2.34 | 2,606 |
| 2021-05-21 | $2.34 | $2.34 | 3,556 |
| 2021-05-20 | $2.43 | $2.43 | 964 |
| 2021-05-19 | $2.43 | $2.43 | 710 |
| 2021-05-18 | $2.75 | $2.75 | 1,318 |
| 2021-05-17 | $2.61 | $2.61 | 742 |
| 2021-05-14 | $2.45 | $2.45 | 1,817 |
| 2021-05-13 | $2.43 | $2.43 | 4,040 |
| 2021-05-12 | $2.30 | $2.30 | 3,188 |
| 2021-05-11 | $2.39 | $2.39 | 3,079 |
| 2021-05-10 | $2.70 | $2.70 | 2,993 |
| 2021-05-07 | $3.06 | $3.06 | 425 |
| 2021-05-06 | $3.02 | $3.02 | 2,126 |
| 2021-05-05 | $3.02 | $3.02 | 4,956 |
| 2021-05-04 | $2.50 | $2.50 | 2,946 |
| 2021-05-03 | $2.93 | $2.93 | 3,751 |
| 2021-04-30 | $3.02 | $3.02 | 3,794 |
| 2021-04-29 | $3.02 | $3.02 | 6,263 |
| 2021-04-28 | $2.70 | $2.70 | 4,120 |
| 2021-04-27 | $2.70 | $2.70 | 3,206 |
| 2021-04-26 | $2.75 | $2.75 | 3,427 |
| 2021-04-23 | $2.48 | $2.48 | 2,786 |
| 2021-04-22 | $2.61 | $2.61 | 531 |
| 2021-04-21 | $2.61 | $2.61 | 7,373 |
| 2021-04-20 | $2.84 | $2.84 | 4,748 |
| 2021-04-19 | $2.39 | $2.39 | 3,259 |
| 2021-04-16 | $2.75 | $2.75 | 7,125 |
| 2021-04-15 | $2.75 | $2.75 | 3,923 |
| 2021-04-14 | $3.24 | $3.24 | 2,286 |
| 2021-04-13 | $3.22 | $3.22 | 4,491 |
| 2021-04-12 | $3.11 | $3.11 | 3,171 |
| 2021-04-09 | $3.51 | $3.51 | 1,835 |
| 2021-04-08 | $3.51 | $3.51 | 3,582 |
| 2021-04-07 | $3.51 | $3.51 | 579 |
| 2021-04-06 | $3.47 | $3.47 | 4,058 |
| 2021-04-05 | $3.74 | $3.74 | 5,029 |
| 2021-04-01 | $3.60 | $3.60 | 6,288 |
| 2021-03-31 | $3.38 | $3.38 | 4,495 |
| 2021-03-30 | $3.56 | $3.56 | 3,697 |
| 2021-03-29 | $3.33 | $3.33 | 2,452 |
| 2021-03-26 | $3.20 | $3.20 | 5,794 |
| 2021-03-25 | $3.49 | $3.49 | 5,874 |
| 2021-03-24 | $3.83 | $3.83 | 8,749 |
| 2021-03-23 | $4.41 | $4.41 | 3,308 |
| 2021-03-22 | $4.32 | $4.32 | 5,049 |
| 2021-03-19 | $4.23 | $4.23 | 3,706 |
| 2021-03-18 | $4.05 | $4.05 | 3,839 |
| 2021-03-17 | $4.07 | $4.07 | 5,962 |
| 2021-03-16 | $4.32 | $4.32 | 5,965 |
| 2021-03-15 | $4.52 | $4.52 | 12,128 |
| 2021-03-12 | $4.50 | $4.50 | 12,902 |
| 2021-03-11 | $4.95 | $4.95 | 7,009 |
| 2021-03-10 | $4.91 | $4.91 | 18,492 |
| 2021-03-09 | $5.31 | $5.31 | 10,170 |
| 2021-03-08 | $5.13 | $5.13 | 44,528 |
| 2021-03-05 | $4.68 | $4.68 | 51,210 |
| 2021-03-04 | $4.05 | $4.05 | 13,195 |
| 2021-03-03 | $4.95 | $4.95 | 15,062 |
| 2021-03-02 | $6.12 | $6.12 | 7,254 |
| 2021-03-01 | $6.53 | $6.53 | 26,039 |
| 2021-02-26 | $6.12 | $6.12 | 16,057 |
| 2021-02-25 | $5.81 | $5.81 | 19,771 |
| 2021-02-24 | $6.89 | $6.89 | 14,639 |
| 2021-02-23 | $7.88 | $7.88 | 29,386 |
| 2021-02-22 | $8.10 | $8.10 | 115,065 |
| 2021-02-19 | $5.40 | $5.40 | 9,192 |
| 2021-02-18 | $4.91 | $4.91 | 9,524 |
| 2021-02-17 | $4.77 | $4.77 | 15,591 |
| 2021-02-16 | $6.30 | $6.30 | 41,983 |
| 2021-02-12 | $7.88 | $7.88 | 150,348 |
| 2021-02-11 | $3.51 | $3.51 | 35,938 |
| 2021-02-10 | $3.96 | $3.96 | 88,634 |
| 2021-02-09 | $2.79 | $2.79 | 21,462 |
| 2021-02-08 | $2.43 | $2.43 | 23,044 |
| 2021-02-05 | $2.52 | $2.52 | 5,731 |
| 2021-02-04 | $2.39 | $2.39 | 4,271 |
| 2021-02-03 | $2.48 | $2.48 | 10,783 |
| 2021-02-02 | $2.57 | $2.57 | 9,004 |
| 2021-02-01 | $2.39 | $2.39 | 12,809 |
| 2021-01-29 | $2.57 | $2.57 | 7,516 |
| 2021-01-28 | $2.66 | $2.66 | 16,885 |
| 2021-01-27 | $2.48 | $2.48 | 8,330 |
| 2021-01-26 | $2.79 | $2.79 | 8,981 |
| 2021-01-25 | $2.94 | $2.94 | 20,744 |
| 2021-01-22 | $2.84 | $2.84 | 24,669 |
| 2021-01-21 | $3.11 | $3.11 | 13,185 |
| 2021-01-20 | $2.75 | $2.75 | 34,544 |
| 2021-01-19 | $2.30 | $2.30 | 3,299 |
| 2021-01-15 | $2.34 | $2.34 | 12,498 |
| 2021-01-14 | $2.27 | $2.27 | 7,522 |
| 2021-01-13 | $2.21 | $2.21 | 8,505 |
| 2021-01-12 | $2.30 | $2.30 | 9,243 |
| 2021-01-11 | $2.30 | $2.30 | 7,916 |
| 2021-01-08 | $2.30 | $2.30 | 8,100 |
| 2021-01-07 | $2.21 | $2.21 | 5,543 |
| 2021-01-06 | $2.03 | $2.03 | 5,423 |
| 2021-01-05 | $2.07 | $2.07 | 10,026 |
| 2021-01-04 | $2.34 | $2.34 | 38,515 |