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
- 1994-10-31 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 | $1.75 | $1.75 | 10,484 |
| 2021-12-30 | $1.75 | $1.75 | 38,797 |
| 2021-12-29 | $1.50 | $1.50 | 4,675 |
| 2021-12-28 | $1.75 | $1.75 | 39,383 |
| 2021-12-27 | $1.75 | $1.75 | 8,041 |
| 2021-12-23 | $1.75 | $1.75 | 3,858 |
| 2021-12-22 | $1.75 | $1.75 | 3,041 |
| 2021-12-21 | $1.75 | $1.75 | 1,208 |
| 2021-12-20 | $1.75 | $1.75 | 12,988 |
| 2021-12-17 | $1.88 | $1.88 | 3,774 |
| 2021-12-16 | $1.75 | $1.75 | 3,331 |
| 2021-12-15 | $1.75 | $1.75 | 1,705 |
| 2021-12-14 | $1.88 | $1.88 | 2,966 |
| 2021-12-13 | $1.75 | $1.75 | 21,576 |
| 2021-12-10 | $2.00 | $2.00 | 15,290 |
| 2021-12-09 | $1.88 | $1.88 | 2,913 |
| 2021-12-08 | $2.00 | $2.00 | 7,521 |
| 2021-12-07 | $1.50 | $1.50 | 3,761 |
| 2021-12-06 | $1.50 | $1.50 | 35,513 |
| 2021-12-03 | $1.50 | $1.50 | 4,428 |
| 2021-12-02 | $1.50 | $1.50 | 2,470 |
| 2021-12-01 | $1.75 | $1.75 | 4,060 |
| 2021-11-30 | $1.75 | $1.75 | 5,980 |
| 2021-11-29 | $1.88 | $1.88 | 3,336 |
| 2021-11-26 | $1.50 | $1.50 | 6,382 |
| 2021-11-24 | $2.00 | $2.00 | 4,477 |
| 2021-11-23 | $1.63 | $1.63 | 22,029 |
| 2021-11-22 | $1.50 | $1.50 | 25,292 |
| 2021-11-19 | $2.00 | $2.00 | 7,963 |
| 2021-11-18 | $2.00 | $2.00 | 66,507 |
| 2021-11-17 | $2.50 | $2.50 | 8,984 |
| 2021-11-16 | $2.50 | $2.50 | 10,159 |
| 2021-11-15 | $2.75 | $2.75 | 11,191 |
| 2021-11-12 | $2.50 | $2.50 | 3,226 |
| 2021-11-11 | $2.50 | $2.50 | 1,258 |
| 2021-11-10 | $2.50 | $2.50 | 15,826 |
| 2021-11-09 | $2.75 | $2.75 | 2,215 |
| 2021-11-08 | $2.50 | $2.50 | 2,744 |
| 2021-11-05 | $3.00 | $3.00 | 784 |
| 2021-11-04 | $2.75 | $2.75 | 2,675 |
| 2021-11-03 | $2.75 | $2.75 | 13,292 |
| 2021-11-02 | $3.00 | $3.00 | 8,339 |
| 2021-11-01 | $3.00 | $3.00 | 14,818 |
| 2021-10-29 | $3.00 | $3.00 | 4,046 |
| 2021-10-28 | $3.13 | $3.13 | 6,000 |
| 2021-10-27 | $3.50 | $3.50 | 16,179 |
| 2021-10-26 | $3.50 | $3.50 | 26,954 |
| 2021-10-25 | $3.63 | $3.63 | 27,188 |
| 2021-10-22 | $4.00 | $4.00 | 83,172 |
| 2021-10-21 | $3.75 | $3.75 | 141,219 |
| 2021-10-20 | $3.25 | $3.25 | 7,239 |
| 2021-10-19 | $3.25 | $3.25 | 9,954 |
| 2021-10-18 | $3.25 | $3.25 | 6,767 |
| 2021-10-15 | $3.25 | $3.25 | 10,351 |
| 2021-10-14 | $3.25 | $3.25 | 9,259 |
| 2021-10-13 | $3.75 | $3.75 | 42,796 |
| 2021-10-12 | $3.25 | $3.25 | 41,904 |
| 2021-10-11 | $2.75 | $2.75 | 12,312 |
| 2021-10-08 | $3.00 | $3.00 | 3,663 |
| 2021-10-07 | $3.00 | $3.00 | 4,459 |
| 2021-10-06 | $2.88 | $2.88 | 6,430 |
| 2021-10-05 | $3.00 | $3.00 | 8,817 |
| 2021-10-04 | $3.00 | $3.00 | 29,401 |
| 2021-10-01 | $2.50 | $2.50 | 30,809 |
| 2021-09-30 | $2.25 | $2.25 | 19,957 |
| 2021-09-29 | $2.25 | $2.25 | 9,570 |
| 2021-09-28 | $2.75 | $2.75 | 5,618 |
| 2021-09-27 | $2.75 | $2.75 | 8,529 |
| 2021-09-24 | $2.75 | $2.75 | 3,172 |
| 2021-09-23 | $2.63 | $2.63 | 4,076 |
| 2021-09-22 | $2.50 | $2.50 | 8,778 |
| 2021-09-21 | $2.25 | $2.25 | 6,420 |
| 2021-09-20 | $2.50 | $2.50 | 16,713 |
| 2021-09-17 | $2.75 | $2.75 | 15,778 |
| 2021-09-16 | $2.68 | $2.68 | 6,450 |
| 2021-09-15 | $2.50 | $2.50 | 3,882 |
| 2021-09-14 | $2.50 | $2.50 | 5,186 |
| 2021-09-13 | $2.75 | $2.75 | 5,783 |
| 2021-09-10 | $2.75 | $2.75 | 4,539 |
| 2021-09-09 | $2.50 | $2.50 | 11,487 |
| 2021-09-08 | $3.00 | $3.00 | 6,988 |
| 2021-09-07 | $3.00 | $3.00 | 8,107 |
| 2021-09-03 | $3.50 | $3.50 | 20,666 |
| 2021-09-02 | $3.25 | $3.25 | 31,042 |
| 2021-09-01 | $2.88 | $2.88 | 30,213 |
| 2021-08-31 | $2.50 | $2.50 | 5,071 |
| 2021-08-30 | $2.25 | $2.25 | 5,529 |
| 2021-08-27 | $2.25 | $2.25 | 2,545 |
| 2021-08-26 | $2.00 | $2.00 | 6,602 |
| 2021-08-25 | $2.25 | $2.25 | 7,320 |
| 2021-08-24 | $2.50 | $2.50 | 18,580 |
| 2021-08-23 | $2.75 | $2.75 | 51,992 |
| 2021-08-20 | $2.38 | $2.38 | 16,945 |
| 2021-08-19 | $2.00 | $2.00 | 7,748 |
| 2021-08-18 | $2.25 | $2.25 | 11,137 |
| 2021-08-17 | $2.50 | $2.50 | 17,620 |
| 2021-08-16 | $2.25 | $2.25 | 3,686 |
| 2021-08-13 | $2.50 | $2.50 | 4,818 |
| 2021-08-12 | $2.50 | $2.50 | 21,823 |
| 2021-08-11 | $2.50 | $2.50 | 7,705 |
| 2021-08-10 | $2.50 | $2.50 | 6,244 |
| 2021-08-09 | $2.50 | $2.50 | 43,283 |
| 2021-08-06 | $2.75 | $2.75 | 49,329 |
| 2021-08-05 | $3.00 | $3.00 | 3,637 |
| 2021-08-04 | $3.18 | $3.18 | 6,081 |
| 2021-08-03 | $3.25 | $3.25 | 8,262 |
| 2021-08-02 | $3.25 | $3.25 | 8,960 |
| 2021-07-30 | $3.25 | $3.25 | 4,766 |
| 2021-07-29 | $3.25 | $3.25 | 10,474 |
| 2021-07-28 | $3.50 | $3.50 | 27,278 |
| 2021-07-27 | $3.00 | $3.00 | 22,193 |
| 2021-07-26 | $3.25 | $3.25 | 26,436 |
| 2021-07-23 | $3.50 | $3.50 | 6,022 |
| 2021-07-22 | $3.50 | $3.50 | 3,925 |
| 2021-07-21 | $3.25 | $3.25 | 18,862 |
| 2021-07-20 | $3.00 | $3.00 | 5,378 |
| 2021-07-19 | $3.13 | $3.13 | 10,290 |
| 2021-07-16 | $3.25 | $3.25 | 11,077 |
| 2021-07-15 | $3.25 | $3.25 | 16,016 |
| 2021-07-14 | $3.50 | $3.50 | 23,829 |
| 2021-07-13 | $3.25 | $3.25 | 10,907 |
| 2021-07-12 | $3.50 | $3.50 | 12,502 |
| 2021-07-09 | $3.75 | $3.75 | 136,265 |
| 2021-07-08 | $3.50 | $3.50 | 63,210 |
| 2021-07-07 | $3.50 | $3.50 | 28,355 |
| 2021-07-06 | $3.75 | $3.75 | 95,310 |
| 2021-07-02 | $3.25 | $3.25 | 20,165 |
| 2021-07-01 | $3.25 | $3.25 | 18,337 |
| 2021-06-30 | $3.63 | $3.63 | 19,773 |
| 2021-06-29 | $3.63 | $3.63 | 23,315 |
| 2021-06-28 | $3.25 | $3.25 | 14,790 |
| 2021-06-25 | $3.50 | $3.50 | 9,911 |
| 2021-06-24 | $3.50 | $3.50 | 10,305 |
| 2021-06-23 | $3.50 | $3.50 | 15,455 |
| 2021-06-22 | $3.75 | $3.75 | 41,465 |
| 2021-06-21 | $4.00 | $4.00 | 33,369 |
| 2021-06-18 | $4.00 | $4.00 | 34,244 |
| 2021-06-17 | $4.25 | $4.25 | 64,915 |
| 2021-06-16 | $3.75 | $3.75 | 78,875 |
| 2021-06-15 | $3.00 | $3.00 | 10,024 |
| 2021-06-14 | $3.00 | $3.00 | 3,752 |
| 2021-06-11 | $3.00 | $3.00 | 9,762 |
| 2021-06-10 | $3.25 | $3.25 | 10,028 |
| 2021-06-09 | $3.25 | $3.25 | 73,989 |
| 2021-06-08 | $3.00 | $3.00 | 20,998 |
| 2021-06-07 | $3.00 | $3.00 | 24,319 |
| 2021-06-04 | $3.00 | $3.00 | 26,474 |
| 2021-06-03 | $3.00 | $3.00 | 27,572 |
| 2021-06-02 | $3.00 | $3.00 | 39,497 |
| 2021-06-01 | $3.25 | $3.25 | 18,675 |
| 2021-05-28 | $3.38 | $3.38 | 11,158 |
| 2021-05-27 | $3.50 | $3.50 | 26,433 |
| 2021-05-26 | $3.50 | $3.50 | 16,591 |
| 2021-05-25 | $3.50 | $3.50 | 36,286 |
| 2021-05-24 | $4.00 | $4.00 | 298,539 |
| 2021-05-21 | $3.25 | $3.25 | 26,488 |
| 2021-05-20 | $3.25 | $3.25 | 31,703 |
| 2021-05-19 | $3.13 | $3.13 | 13,511 |
| 2021-05-18 | $3.25 | $3.25 | 11,869 |
| 2021-05-17 | $3.38 | $3.38 | 15,018 |
| 2021-05-14 | $3.38 | $3.38 | 24,135 |
| 2021-05-13 | $3.00 | $3.00 | 12,822 |
| 2021-05-12 | $3.00 | $3.00 | 20,246 |
| 2021-05-11 | $3.50 | $3.50 | 36,496 |
| 2021-05-10 | $4.00 | $4.00 | 35,725 |
| 2021-05-07 | $4.00 | $4.00 | 16,434 |
| 2021-05-06 | $4.00 | $4.00 | 46,362 |
| 2021-05-05 | $4.25 | $4.25 | 89,252 |
| 2021-05-04 | $4.75 | $4.75 | 372,829 |
| 2021-05-03 | $4.00 | $4.00 | 74,533 |
| 2021-04-30 | $4.50 | $4.50 | 253,432 |
| 2021-04-29 | $4.00 | $4.00 | 130,253 |
| 2021-04-28 | $2.75 | $2.75 | 14,936 |
| 2021-04-27 | $2.75 | $2.75 | 16,027 |
| 2021-04-26 | $2.50 | $2.50 | 20,995 |
| 2021-04-23 | $2.68 | $2.68 | 12,005 |
| 2021-04-22 | $2.75 | $2.75 | 9,865 |
| 2021-04-21 | $2.75 | $2.75 | 28,910 |
| 2021-04-20 | $2.50 | $2.50 | 44,783 |
| 2021-04-19 | $2.25 | $2.25 | 4,462 |
| 2021-04-16 | $2.50 | $2.50 | 18,013 |
| 2021-04-15 | $2.50 | $2.50 | 36,292 |
| 2021-04-14 | $2.75 | $2.75 | 9,451 |
| 2021-04-13 | $3.13 | $3.13 | 26,793 |
| 2021-04-12 | $3.00 | $3.00 | 17,492 |
| 2021-04-09 | $3.25 | $3.25 | 9,870 |
| 2021-04-08 | $3.25 | $3.25 | 8,395 |
| 2021-04-07 | $3.00 | $3.00 | 17,237 |
| 2021-04-06 | $3.25 | $3.25 | 18,441 |
| 2021-04-05 | $3.00 | $3.00 | 17,773 |
| 2021-04-01 | $3.13 | $3.13 | 28,733 |
| 2021-03-31 | $3.00 | $3.00 | 24,770 |
| 2021-03-30 | $3.13 | $3.13 | 78,559 |
| 2021-03-29 | $3.50 | $3.50 | 162,874 |
| 2021-03-26 | $5.25 | $5.25 | 395,662 |
| 2021-03-25 | $3.50 | $3.50 | 192,282 |
| 2021-03-24 | $3.48 | $3.48 | 254,725 |
| 2021-03-23 | $2.75 | $2.75 | 123,383 |
| 2021-03-22 | $2.50 | $2.50 | 43,811 |
| 2021-03-19 | $2.00 | $2.00 | 23,624 |
| 2021-03-18 | $2.25 | $2.25 | 18,303 |
| 2021-03-17 | $2.50 | $2.50 | 24,153 |
| 2021-03-16 | $2.50 | $2.50 | 257,140 |
| 2021-03-15 | $1.75 | $1.75 | 10,995 |
| 2021-03-12 | $2.00 | $2.00 | 51,582 |
| 2021-03-11 | $1.75 | $1.75 | 39,749 |
| 2021-03-10 | $2.18 | $2.18 | 36,303 |
| 2021-03-09 | $2.00 | $2.00 | 12,642 |
| 2021-03-08 | $2.00 | $2.00 | 37,405 |
| 2021-03-05 | $2.00 | $2.00 | 356,527 |
| 2021-03-04 | $1.13 | $1.13 | 50,972 |
| 2021-03-03 | $1.25 | $1.25 | 14,865 |
| 2021-03-02 | $1.50 | $1.50 | 39,963 |
| 2021-03-01 | $1.50 | $1.50 | 58,777 |
| 2021-02-26 | $1.75 | $1.75 | 58,882 |
| 2021-02-25 | $2.25 | $2.25 | 16,276 |
| 2021-02-24 | $2.25 | $2.25 | 16,498 |
| 2021-02-23 | $2.25 | $2.25 | 23,833 |
| 2021-02-22 | $2.25 | $2.25 | 107,699 |
| 2021-02-19 | $2.25 | $2.25 | 72,731 |
| 2021-02-18 | $3.75 | $3.75 | 83,430 |
| 2021-02-17 | $3.50 | $3.50 | 23,700 |
| 2021-02-16 | $3.50 | $3.50 | 39,255 |
| 2021-02-12 | $3.00 | $3.00 | 38,086 |
| 2021-02-11 | $3.25 | $3.25 | 36,613 |
| 2021-02-10 | $3.75 | $3.75 | 57,320 |
| 2021-02-09 | $3.25 | $3.25 | 61,764 |
| 2021-02-08 | $3.50 | $3.50 | 117,924 |
| 2021-02-05 | $2.50 | $2.50 | 11,972 |
| 2021-02-04 | $2.25 | $2.25 | 22,384 |
| 2021-02-03 | $2.25 | $2.25 | 17,296 |
| 2021-02-02 | $2.50 | $2.50 | 111,860 |
| 2021-02-01 | $2.00 | $2.00 | 28,827 |
| 2021-01-29 | $2.25 | $2.25 | 50,456 |
| 2021-01-28 | $2.25 | $2.25 | 27,956 |
| 2021-01-27 | $2.50 | $2.50 | 77,115 |
| 2021-01-26 | $2.25 | $2.25 | 144,498 |
| 2021-01-25 | $1.75 | $1.75 | 18,674 |
| 2021-01-22 | $1.75 | $1.75 | 18,694 |
| 2021-01-21 | $1.63 | $1.63 | 16,436 |
| 2021-01-20 | $1.75 | $1.75 | 106,914 |
| 2021-01-19 | $1.25 | $1.25 | 12,172 |
| 2021-01-15 | $1.25 | $1.25 | 26,725 |
| 2021-01-14 | $1.25 | $1.25 | 15,297 |
| 2021-01-13 | $1.50 | $1.50 | 24,642 |
| 2021-01-12 | $1.25 | $1.25 | 27,274 |
| 2021-01-11 | $1.50 | $1.50 | 39,006 |
| 2021-01-08 | $1.75 | $1.75 | 335,400 |
| 2021-01-07 | $1.25 | $1.25 | 135,793 |
| 2021-01-06 | $1.00 | $1.00 | 44,295 |
| 2021-01-05 | $0.75 | $0.75 | 19,076 |
| 2021-01-04 | $1.00 | $1.00 | 11,391 |