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
- 2008-02-22 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 | $2.20 | $2.20 | 27,386 |
| 2021-12-30 | $2.14 | $2.14 | 26,655 |
| 2021-12-29 | $2.16 | $2.16 | 50,426 |
| 2021-12-28 | $2.40 | $2.40 | 25,796 |
| 2021-12-27 | $2.76 | $2.76 | 38,891 |
| 2021-12-23 | $2.80 | $2.80 | 29,079 |
| 2021-12-22 | $2.92 | $2.92 | 26,678 |
| 2021-12-21 | $3.12 | $3.12 | 21,912 |
| 2021-12-20 | $3.18 | $3.18 | 52,504 |
| 2021-12-17 | $3.48 | $3.48 | 15,378 |
| 2021-12-16 | $3.48 | $3.48 | 37,386 |
| 2021-12-15 | $3.40 | $3.40 | 22,765 |
| 2021-12-14 | $3.40 | $3.40 | 18,676 |
| 2021-12-13 | $3.36 | $3.36 | 25,486 |
| 2021-12-10 | $3.36 | $3.36 | 23,488 |
| 2021-12-09 | $3.06 | $3.06 | 74,475 |
| 2021-12-08 | $3.50 | $3.50 | 77,853 |
| 2021-12-07 | $2.36 | $2.36 | 64,472 |
| 2021-12-06 | $1.88 | $1.88 | 132,648 |
| 2021-12-03 | $2.56 | $2.56 | 98,750 |
| 2021-12-02 | $2.96 | $2.96 | 35,720 |
| 2021-12-01 | $3.12 | $3.12 | 28,182 |
| 2021-11-30 | $3.00 | $3.00 | 61,028 |
| 2021-11-29 | $3.00 | $3.00 | 39,049 |
| 2021-11-26 | $3.18 | $3.18 | 25,485 |
| 2021-11-24 | $3.46 | $3.46 | 21,858 |
| 2021-11-23 | $3.70 | $3.70 | 24,748 |
| 2021-11-22 | $3.98 | $3.98 | 56,203 |
| 2021-11-19 | $3.26 | $3.26 | 34,519 |
| 2021-11-18 | $3.20 | $3.20 | 24,853 |
| 2021-11-17 | $3.28 | $3.28 | 56,492 |
| 2021-11-16 | $3.31 | $3.31 | 160,038 |
| 2021-11-15 | $3.82 | $3.82 | 13,257 |
| 2021-11-12 | $3.90 | $3.90 | 29,854 |
| 2021-11-11 | $4.19 | $4.19 | 39,534 |
| 2021-11-10 | $3.76 | $3.76 | 29,497 |
| 2021-11-09 | $4.22 | $4.22 | 104,819 |
| 2021-11-08 | $4.70 | $4.70 | 61,235 |
| 2021-11-05 | $5.40 | $5.40 | 43,902 |
| 2021-11-04 | $5.94 | $5.94 | 27,956 |
| 2021-11-03 | $5.70 | $5.70 | 41,276 |
| 2021-11-02 | $4.86 | $4.86 | 26,113 |
| 2021-11-01 | $4.78 | $4.78 | 56,329 |
| 2021-10-29 | $4.73 | $4.73 | 43,584 |
| 2021-10-28 | $5.28 | $5.28 | 27,891 |
| 2021-10-27 | $5.42 | $5.42 | 48,070 |
| 2021-10-26 | $5.92 | $5.92 | 35,527 |
| 2021-10-25 | $6.07 | $6.07 | 108,085 |
| 2021-10-22 | $5.00 | $5.00 | 195,230 |
| 2021-10-21 | $6.24 | $6.24 | 186,760 |
| 2021-10-20 | $7.38 | $7.38 | 25,098 |
| 2021-10-19 | $7.58 | $7.58 | 47,078 |
| 2021-10-18 | $7.80 | $7.80 | 66,208 |
| 2021-10-15 | $8.19 | $8.19 | 53,878 |
| 2021-10-14 | $8.13 | $8.13 | 32,219 |
| 2021-10-13 | $8.20 | $8.20 | 32,617 |
| 2021-10-12 | $8.75 | $8.75 | 34,684 |
| 2021-10-11 | $8.50 | $8.50 | 23,391 |
| 2021-10-08 | $8.91 | $8.91 | 43,951 |
| 2021-10-07 | $8.30 | $8.30 | 20,273 |
| 2021-10-06 | $8.24 | $8.24 | 81,106 |
| 2021-10-05 | $8.00 | $8.00 | 53,164 |
| 2021-10-04 | $7.98 | $7.98 | 22,509 |
| 2021-10-01 | $7.90 | $7.90 | 27,052 |
| 2021-09-30 | $7.80 | $7.80 | 23,728 |
| 2021-09-29 | $8.40 | $8.40 | 28,610 |
| 2021-09-28 | $8.49 | $8.49 | 35,274 |
| 2021-09-27 | $8.78 | $8.78 | 48,601 |
| 2021-09-24 | $8.78 | $8.78 | 34,449 |
| 2021-09-23 | $7.92 | $7.92 | 18,153 |
| 2021-09-22 | $8.00 | $8.00 | 29,244 |
| 2021-09-21 | $7.44 | $7.44 | 33,612 |
| 2021-09-20 | $6.90 | $6.90 | 41,963 |
| 2021-09-17 | $7.40 | $7.40 | 34,691 |
| 2021-09-16 | $7.82 | $7.82 | 28,814 |
| 2021-09-15 | $7.50 | $7.50 | 42,135 |
| 2021-09-14 | $6.40 | $6.40 | 139,385 |
| 2021-09-13 | $7.30 | $7.30 | 54,694 |
| 2021-09-10 | $7.98 | $7.98 | 35,295 |
| 2021-09-09 | $7.96 | $7.96 | 22,822 |
| 2021-09-08 | $7.93 | $7.93 | 47,919 |
| 2021-09-07 | $8.02 | $8.02 | 84,984 |
| 2021-09-03 | $9.24 | $9.24 | 34,090 |
| 2021-09-02 | $9.02 | $9.02 | 68,803 |
| 2021-09-01 | $7.82 | $7.82 | 101,536 |
| 2021-08-31 | $8.20 | $8.20 | 74,608 |
| 2021-08-30 | $8.41 | $8.41 | 53,029 |
| 2021-08-27 | $8.70 | $8.70 | 151,505 |
| 2021-08-26 | $9.54 | $9.54 | 296,616 |
| 2021-08-25 | $8.78 | $8.78 | 311,802 |
| 2021-08-24 | $12.62 | $12.62 | 169,038 |
| 2021-08-23 | $12.18 | $12.18 | 188,225 |
| 2021-08-20 | $9.86 | $9.86 | 47,096 |
| 2021-08-19 | $9.55 | $9.55 | 35,944 |
| 2021-08-18 | $9.69 | $9.69 | 85,600 |
| 2021-08-17 | $9.88 | $9.88 | 38,153 |
| 2021-08-16 | $9.62 | $9.62 | 63,471 |
| 2021-08-13 | $10.60 | $10.60 | 82,682 |
| 2021-08-12 | $9.80 | $9.80 | 61,346 |
| 2021-08-11 | $9.61 | $9.61 | 72,583 |
| 2021-08-10 | $10.30 | $10.30 | 93,737 |
| 2021-08-09 | $11.06 | $11.06 | 158,726 |
| 2021-08-06 | $10.07 | $10.07 | 172,350 |
| 2021-08-05 | $9.40 | $9.40 | 231,880 |
| 2021-08-04 | $10.20 | $10.20 | 382,137 |
| 2021-08-03 | $10.50 | $10.50 | 409,814 |
| 2021-08-02 | $9.86 | $9.86 | 261,506 |
| 2021-07-30 | $7.84 | $7.84 | 334,843 |
| 2021-07-29 | $7.94 | $7.94 | 323,720 |
| 2021-07-28 | $5.90 | $5.90 | 418,981 |
| 2021-07-27 | $4.86 | $4.86 | 220,881 |
| 2021-07-26 | $3.57 | $3.57 | 39,223 |
| 2021-07-23 | $3.50 | $3.50 | 46,573 |
| 2021-07-22 | $3.77 | $3.77 | 44,298 |
| 2021-07-21 | $3.71 | $3.71 | 150,416 |
| 2021-07-20 | $3.18 | $3.18 | 27,022 |
| 2021-07-19 | $2.89 | $2.89 | 53,599 |
| 2021-07-16 | $3.24 | $3.24 | 49,112 |
| 2021-07-15 | $2.98 | $2.98 | 32,828 |
| 2021-07-14 | $3.10 | $3.10 | 37,784 |
| 2021-07-13 | $3.12 | $3.12 | 18,637 |
| 2021-07-12 | $3.10 | $3.10 | 48,815 |
| 2021-07-09 | $3.18 | $3.18 | 32,209 |
| 2021-07-08 | $3.24 | $3.24 | 61,627 |
| 2021-07-07 | $3.30 | $3.30 | 65,365 |
| 2021-07-06 | $3.45 | $3.45 | 39,997 |
| 2021-07-02 | $3.80 | $3.80 | 78,612 |
| 2021-07-01 | $3.42 | $3.42 | 23,250 |
| 2021-06-30 | $3.40 | $3.40 | 57,210 |
| 2021-06-29 | $3.22 | $3.22 | 91,227 |
| 2021-06-28 | $2.94 | $2.94 | 73,732 |
| 2021-06-25 | $3.02 | $3.02 | 54,133 |
| 2021-06-24 | $3.18 | $3.18 | 56,563 |
| 2021-06-23 | $3.28 | $3.28 | 36,189 |
| 2021-06-22 | $3.32 | $3.32 | 28,749 |
| 2021-06-21 | $3.38 | $3.38 | 54,711 |
| 2021-06-18 | $3.64 | $3.64 | 39,483 |
| 2021-06-17 | $3.38 | $3.38 | 49,383 |
| 2021-06-16 | $3.50 | $3.50 | 100,146 |
| 2021-06-15 | $3.02 | $3.02 | 61,584 |
| 2021-06-14 | $3.22 | $3.22 | 74,037 |
| 2021-06-11 | $3.48 | $3.48 | 63,208 |
| 2021-06-10 | $3.43 | $3.43 | 57,645 |
| 2021-06-09 | $3.50 | $3.50 | 20,346 |
| 2021-06-08 | $3.64 | $3.64 | 43,619 |
| 2021-06-07 | $3.68 | $3.68 | 59,108 |
| 2021-06-04 | $4.00 | $4.00 | 39,110 |
| 2021-06-03 | $3.96 | $3.96 | 86,174 |
| 2021-06-02 | $4.12 | $4.12 | 86,908 |
| 2021-06-01 | $4.20 | $4.20 | 96,772 |
| 2021-05-28 | $4.02 | $4.02 | 115,785 |
| 2021-05-27 | $3.78 | $3.78 | 99,776 |
| 2021-05-26 | $3.40 | $3.40 | 51,233 |
| 2021-05-25 | $3.24 | $3.24 | 162,344 |
| 2021-05-24 | $3.01 | $3.01 | 121,331 |
| 2021-05-21 | $2.56 | $2.56 | 49,888 |
| 2021-05-20 | $2.62 | $2.62 | 73,194 |
| 2021-05-19 | $2.52 | $2.52 | 26,900 |
| 2021-05-18 | $2.52 | $2.52 | 42,607 |
| 2021-05-17 | $2.40 | $2.40 | 57,229 |
| 2021-05-14 | $2.42 | $2.42 | 39,314 |
| 2021-05-13 | $2.34 | $2.34 | 91,495 |
| 2021-05-12 | $2.22 | $2.22 | 116,976 |
| 2021-05-11 | $2.70 | $2.70 | 108,061 |
| 2021-05-10 | $2.95 | $2.95 | 82,782 |
| 2021-05-07 | $3.08 | $3.08 | 62,194 |
| 2021-05-06 | $3.00 | $3.00 | 129,762 |
| 2021-05-05 | $3.36 | $3.36 | 70,433 |
| 2021-05-04 | $3.48 | $3.48 | 279,099 |
| 2021-05-03 | $2.97 | $2.97 | 233,548 |
| 2021-04-30 | $4.00 | $4.00 | 364,404 |
| 2021-04-29 | $3.00 | $3.00 | 553,413 |
| 2021-04-28 | $2.28 | $2.28 | 279,381 |
| 2021-04-27 | $2.46 | $2.46 | 121,375 |
| 2021-04-26 | $2.28 | $2.28 | 989,175 |
| 2021-04-23 | $1.96 | $1.96 | 36,286 |
| 2021-04-22 | $1.94 | $1.94 | 38,508 |
| 2021-04-21 | $1.94 | $1.94 | 77,052 |
| 2021-04-20 | $1.82 | $1.82 | 64,304 |
| 2021-04-19 | $1.90 | $1.90 | 112,612 |
| 2021-04-16 | $1.70 | $1.70 | 129,349 |
| 2021-04-15 | $2.00 | $2.00 | 64,983 |
| 2021-04-14 | $2.11 | $2.11 | 49,565 |
| 2021-04-13 | $2.19 | $2.19 | 65,346 |
| 2021-04-12 | $2.18 | $2.18 | 97,527 |
| 2021-04-09 | $2.50 | $2.50 | 84,185 |
| 2021-04-08 | $2.38 | $2.38 | 60,095 |
| 2021-04-07 | $2.41 | $2.41 | 127,309 |
| 2021-04-06 | $2.38 | $2.38 | 305,054 |
| 2021-04-05 | $2.20 | $2.20 | 365,101 |
| 2021-04-01 | $1.78 | $1.78 | 81,132 |
| 2021-03-31 | $1.90 | $1.90 | 111,862 |
| 2021-03-30 | $1.76 | $1.76 | 218,493 |
| 2021-03-29 | $1.50 | $1.50 | 69,077 |
| 2021-03-26 | $1.60 | $1.60 | 124,418 |
| 2021-03-25 | $1.64 | $1.64 | 122,248 |
| 2021-03-24 | $1.64 | $1.64 | 108,260 |
| 2021-03-23 | $1.88 | $1.88 | 232,649 |
| 2021-03-22 | $1.74 | $1.74 | 74,469 |
| 2021-03-19 | $1.78 | $1.78 | 80,498 |
| 2021-03-18 | $1.78 | $1.78 | 115,905 |
| 2021-03-17 | $1.78 | $1.78 | 69,674 |
| 2021-03-16 | $1.82 | $1.82 | 127,732 |
| 2021-03-15 | $2.20 | $2.20 | 110,931 |
| 2021-03-12 | $2.18 | $2.18 | 243,445 |
| 2021-03-11 | $2.50 | $2.50 | 733,842 |
| 2021-03-10 | $1.78 | $1.78 | 332,932 |
| 2021-03-09 | $1.68 | $1.68 | 267,700 |
| 2021-03-08 | $1.40 | $1.40 | 150,474 |
| 2021-03-05 | $1.28 | $1.28 | 86,516 |
| 2021-03-04 | $1.10 | $1.10 | 242,552 |
| 2021-03-03 | $1.32 | $1.32 | 208,308 |
| 2021-03-02 | $1.54 | $1.54 | 86,538 |
| 2021-03-01 | $1.68 | $1.68 | 149,278 |
| 2021-02-26 | $1.55 | $1.55 | 456,230 |
| 2021-02-25 | $1.98 | $1.98 | 1,259,629 |
| 2021-02-24 | $1.10 | $1.10 | 139,187 |
| 2021-02-23 | $1.34 | $1.34 | 148,683 |
| 2021-02-22 | $1.24 | $1.24 | 173,701 |
| 2021-02-19 | $1.40 | $1.40 | 145,165 |
| 2021-02-18 | $1.56 | $1.56 | 136,288 |
| 2021-02-17 | $1.72 | $1.72 | 141,938 |
| 2021-02-16 | $1.98 | $1.98 | 580,205 |
| 2021-02-12 | $1.46 | $1.46 | 110,346 |
| 2021-02-11 | $1.56 | $1.56 | 166,055 |
| 2021-02-10 | $1.72 | $1.72 | 191,574 |
| 2021-02-09 | $1.94 | $1.94 | 208,530 |
| 2021-02-08 | $1.84 | $1.84 | 335,373 |
| 2021-02-05 | $1.54 | $1.54 | 412,509 |
| 2021-02-04 | $1.22 | $1.22 | 163,040 |
| 2021-02-03 | $1.30 | $1.30 | 332,179 |
| 2021-02-02 | $1.04 | $1.04 | 125,184 |
| 2021-02-01 | $1.12 | $1.12 | 152,236 |
| 2021-01-29 | $1.26 | $1.26 | 247,249 |
| 2021-01-28 | $1.34 | $1.34 | 311,527 |
| 2021-01-27 | $1.16 | $1.16 | 291,254 |
| 2021-01-26 | $1.60 | $1.60 | 438,278 |
| 2021-01-25 | $1.56 | $1.56 | 645,479 |
| 2021-01-22 | $1.19 | $1.19 | 1,630,496 |
| 2021-01-21 | $0.58 | $0.58 | 235,046 |
| 2021-01-20 | $0.52 | $0.52 | 117,902 |
| 2021-01-19 | $0.48 | $0.48 | 148,782 |
| 2021-01-15 | $0.44 | $0.44 | 133,182 |
| 2021-01-14 | $0.42 | $0.42 | 103,469 |
| 2021-01-13 | $0.46 | $0.46 | 217,605 |
| 2021-01-12 | $0.50 | $0.50 | 194,152 |
| 2021-01-11 | $0.44 | $0.44 | 337,886 |
| 2021-01-08 | $0.40 | $0.40 | 165,793 |
| 2021-01-07 | $0.39 | $0.39 | 113,221 |
| 2021-01-06 | $0.38 | $0.38 | 142,169 |
| 2021-01-05 | $0.40 | $0.40 | 124,429 |
| 2021-01-04 | $0.44 | $0.44 | 141,035 |