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
- 2016-09-27 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 | $2.28 | $2.28 | 50 |
| 2021-12-30 | $2.28 | $2.28 | 419 |
| 2021-12-29 | $1.34 | $1.34 | 745 |
| 2021-12-28 | $1.79 | $1.79 | 0 |
| 2021-12-27 | $1.79 | $1.79 | 155 |
| 2021-12-23 | $1.60 | $1.60 | 0 |
| 2021-12-22 | $1.60 | $1.60 | 400 |
| 2021-12-21 | $2.00 | $2.00 | 1,211 |
| 2021-12-20 | $2.43 | $2.43 | 617 |
| 2021-12-17 | $2.04 | $2.04 | 0 |
| 2021-12-16 | $2.04 | $2.04 | 80 |
| 2021-12-15 | $1.80 | $1.80 | 0 |
| 2021-12-14 | $1.80 | $1.80 | 0 |
| 2021-12-13 | $1.80 | $1.80 | 53 |
| 2021-12-10 | $1.78 | $1.78 | 470 |
| 2021-12-09 | $1.50 | $1.50 | 0 |
| 2021-12-08 | $1.50 | $1.50 | 602 |
| 2021-12-07 | $1.32 | $1.32 | 1,500 |
| 2021-12-06 | $1.52 | $1.52 | 0 |
| 2021-12-03 | $1.52 | $1.52 | 1,974 |
| 2021-12-02 | $1.52 | $1.52 | 2,050 |
| 2021-12-01 | $1.34 | $1.34 | 1,758 |
| 2021-11-30 | $2.00 | $2.00 | 10 |
| 2021-11-29 | $2.00 | $2.00 | 10,140 |
| 2021-11-26 | $1.40 | $1.40 | 30 |
| 2021-11-24 | $1.80 | $1.80 | 1,188 |
| 2021-11-23 | $2.72 | $2.72 | 1,020 |
| 2021-11-22 | $3.08 | $3.08 | 0 |
| 2021-11-19 | $3.08 | $3.08 | 1,291 |
| 2021-11-18 | $3.00 | $3.00 | 0 |
| 2021-11-17 | $3.00 | $3.00 | 2,382 |
| 2021-11-16 | $3.19 | $3.19 | 390 |
| 2021-11-15 | $3.19 | $3.19 | 1,115 |
| 2021-11-12 | $2.90 | $2.90 | 0 |
| 2021-11-11 | $2.90 | $2.90 | 0 |
| 2021-11-10 | $2.90 | $2.90 | 0 |
| 2021-11-09 | $2.90 | $2.90 | 0 |
| 2021-11-08 | $2.90 | $2.90 | 661 |
| 2021-11-05 | $2.00 | $2.00 | 0 |
| 2021-11-04 | $2.00 | $2.00 | 527 |
| 2021-11-03 | $2.00 | $2.00 | 757 |
| 2021-11-02 | $2.00 | $2.00 | 530 |
| 2021-11-01 | $3.18 | $3.18 | 10 |
| 2021-10-29 | $2.90 | $2.90 | 10 |
| 2021-10-28 | $3.19 | $3.19 | 40 |
| 2021-10-27 | $1.90 | $1.90 | 3,672 |
| 2021-10-26 | $2.60 | $2.60 | 170 |
| 2021-10-25 | $3.22 | $3.22 | 10 |
| 2021-10-22 | $2.95 | $2.95 | 0 |
| 2021-10-21 | $2.95 | $2.95 | 0 |
| 2021-10-20 | $2.95 | $2.95 | 0 |
| 2021-10-19 | $2.95 | $2.95 | 206 |
| 2021-10-18 | $2.76 | $2.76 | 281 |
| 2021-10-15 | $3.21 | $3.21 | 0 |
| 2021-10-14 | $3.21 | $3.21 | 10 |
| 2021-10-13 | $2.80 | $2.80 | 20 |
| 2021-10-12 | $2.60 | $2.60 | 30 |
| 2021-10-11 | $3.36 | $3.36 | 0 |
| 2021-10-08 | $3.36 | $3.36 | 50 |
| 2021-10-07 | $3.32 | $3.32 | 0 |
| 2021-10-06 | $3.32 | $3.32 | 268 |
| 2021-10-05 | $3.45 | $3.45 | 0 |
| 2021-10-04 | $3.45 | $3.45 | 0 |
| 2021-10-01 | $3.45 | $3.45 | 10 |
| 2021-09-30 | $3.70 | $3.70 | 0 |
| 2021-09-29 | $3.70 | $3.70 | 134 |
| 2021-09-28 | $3.74 | $3.74 | 0 |
| 2021-09-27 | $3.74 | $3.74 | 30 |
| 2021-09-24 | $3.89 | $3.89 | 0 |
| 2021-09-23 | $3.89 | $3.89 | 70 |
| 2021-09-22 | $2.20 | $2.20 | 0 |
| 2021-09-21 | $2.20 | $2.20 | 300 |
| 2021-09-20 | $2.20 | $2.20 | 565 |
| 2021-09-17 | $3.00 | $3.00 | 0 |
| 2021-09-16 | $3.00 | $3.00 | 1,106 |
| 2021-09-15 | $3.30 | $3.30 | 1,449 |
| 2021-09-14 | $3.00 | $3.00 | 1,445 |
| 2021-09-13 | $2.80 | $2.80 | 849 |
| 2021-09-10 | $3.30 | $3.30 | 0 |
| 2021-09-09 | $3.30 | $3.30 | 543 |
| 2021-09-08 | $2.80 | $2.80 | 780 |
| 2021-09-07 | $2.20 | $2.20 | 530 |
| 2021-09-03 | $2.60 | $2.60 | 0 |
| 2021-09-02 | $2.60 | $2.60 | 500 |
| 2021-09-01 | $2.00 | $2.00 | 471 |
| 2021-08-31 | $3.40 | $3.40 | 0 |
| 2021-08-30 | $3.40 | $3.40 | 186 |
| 2021-08-27 | $3.40 | $3.40 | 420 |
| 2021-08-26 | $2.40 | $2.40 | 700 |
| 2021-08-25 | $3.30 | $3.30 | 0 |
| 2021-08-24 | $3.30 | $3.30 | 530 |
| 2021-08-23 | $3.30 | $3.30 | 0 |
| 2021-08-20 | $3.30 | $3.30 | 0 |
| 2021-08-19 | $3.30 | $3.30 | 0 |
| 2021-08-18 | $3.30 | $3.30 | 40 |
| 2021-08-17 | $2.80 | $2.80 | 1,302 |
| 2021-08-16 | $3.11 | $3.11 | 204 |
| 2021-08-13 | $3.13 | $3.13 | 740 |
| 2021-08-12 | $3.60 | $3.60 | 424 |
| 2021-08-11 | $3.60 | $3.60 | 280 |
| 2021-08-10 | $3.47 | $3.47 | 0 |
| 2021-08-09 | $3.47 | $3.47 | 110 |
| 2021-08-06 | $3.60 | $3.60 | 0 |
| 2021-08-05 | $3.60 | $3.60 | 22 |
| 2021-08-04 | $3.48 | $3.48 | 259 |
| 2021-08-03 | $3.99 | $3.99 | 30 |
| 2021-08-02 | $4.00 | $4.00 | 0 |
| 2021-07-30 | $4.00 | $4.00 | 96 |
| 2021-07-29 | $3.65 | $3.65 | 0 |
| 2021-07-28 | $3.65 | $3.65 | 23 |
| 2021-07-27 | $3.99 | $3.99 | 45 |
| 2021-07-26 | $3.57 | $3.57 | 126 |
| 2021-07-23 | $3.99 | $3.99 | 376 |
| 2021-07-22 | $3.99 | $3.99 | 52 |
| 2021-07-21 | $3.71 | $3.71 | 733 |
| 2021-07-20 | $3.90 | $3.90 | 681 |
| 2021-07-19 | $3.90 | $3.90 | 451 |
| 2021-07-16 | $3.84 | $3.84 | 1,308 |
| 2021-07-15 | $3.90 | $3.90 | 0 |
| 2021-07-14 | $3.90 | $3.90 | 645 |
| 2021-07-13 | $3.33 | $3.33 | 145 |
| 2021-07-12 | $3.50 | $3.50 | 236 |
| 2021-07-09 | $3.50 | $3.50 | 580 |
| 2021-07-08 | $3.33 | $3.33 | 738 |
| 2021-07-07 | $3.75 | $3.75 | 342 |
| 2021-07-06 | $3.33 | $3.33 | 215 |
| 2021-07-02 | $4.00 | $4.00 | 0 |
| 2021-07-01 | $4.00 | $4.00 | 25 |
| 2021-06-30 | $3.67 | $3.67 | 0 |
| 2021-06-29 | $3.67 | $3.67 | 107 |
| 2021-06-28 | $3.33 | $3.33 | 1,183 |
| 2021-06-25 | $4.70 | $4.70 | 2,713 |
| 2021-06-24 | $4.22 | $4.22 | 667 |
| 2021-06-23 | $4.70 | $4.70 | 494 |
| 2021-06-22 | $3.71 | $3.71 | 169 |
| 2021-06-21 | $4.80 | $4.80 | 60 |
| 2021-06-18 | $3.70 | $3.70 | 1,082 |
| 2021-06-17 | $3.70 | $3.70 | 170 |
| 2021-06-16 | $4.00 | $4.00 | 367 |
| 2021-06-15 | $3.89 | $3.89 | 1,107 |
| 2021-06-14 | $4.99 | $4.99 | 415 |
| 2021-06-11 | $4.00 | $4.00 | 752 |
| 2021-06-10 | $3.31 | $3.31 | 123 |
| 2021-06-09 | $4.10 | $4.10 | 599 |
| 2021-06-08 | $5.10 | $5.10 | 225 |
| 2021-06-07 | $3.96 | $3.96 | 2,414 |
| 2021-06-04 | $3.58 | $3.58 | 133 |
| 2021-06-03 | $5.55 | $5.55 | 1,819 |
| 2021-06-02 | $5.50 | $5.50 | 3,476 |
| 2021-06-01 | $3.83 | $3.83 | 529 |
| 2021-05-28 | $5.25 | $5.25 | 2,446 |
| 2021-05-27 | $6.00 | $6.00 | 581 |
| 2021-05-26 | $6.00 | $6.00 | 0 |
| 2021-05-25 | $6.00 | $6.00 | 912 |
| 2021-05-24 | $5.80 | $5.80 | 461 |
| 2021-05-21 | $5.40 | $5.40 | 122 |
| 2021-05-20 | $6.65 | $6.65 | 669 |
| 2021-05-19 | $6.89 | $6.89 | 2,003 |
| 2021-05-18 | $4.70 | $4.70 | 122 |
| 2021-05-17 | $6.25 | $6.25 | 802 |
| 2021-05-14 | $6.00 | $6.00 | 1,216 |
| 2021-05-13 | $5.00 | $5.00 | 4,446 |
| 2021-05-12 | $4.35 | $4.35 | 1,142 |
| 2021-05-11 | $4.50 | $4.50 | 1,019 |
| 2021-05-10 | $3.60 | $3.60 | 657 |
| 2021-05-07 | $3.61 | $3.61 | 500 |
| 2021-05-06 | $4.50 | $4.50 | 135 |
| 2021-05-05 | $3.35 | $3.35 | 120 |
| 2021-05-04 | $3.84 | $3.84 | 3,088 |
| 2021-05-03 | $2.20 | $2.20 | 770 |
| 2021-04-30 | $3.05 | $3.05 | 10 |
| 2021-04-29 | $3.21 | $3.21 | 0 |
| 2021-04-28 | $3.21 | $3.21 | 1,000 |
| 2021-04-27 | $4.00 | $4.00 | 804 |
| 2021-04-26 | $4.00 | $4.00 | 889 |
| 2021-04-23 | $5.10 | $5.10 | 34 |
| 2021-04-22 | $5.10 | $5.10 | 288 |
| 2021-04-21 | $2.42 | $2.42 | 352 |
| 2021-04-20 | $2.42 | $2.42 | 170 |
| 2021-04-19 | $5.00 | $5.00 | 90 |
| 2021-04-16 | $5.10 | $5.10 | 50 |
| 2021-04-15 | $3.30 | $3.30 | 860 |
| 2021-04-14 | $5.00 | $5.00 | 55 |
| 2021-04-13 | $5.20 | $5.20 | 53 |
| 2021-04-12 | $4.65 | $4.65 | 1,176 |
| 2021-04-09 | $5.20 | $5.20 | 26 |
| 2021-04-08 | $4.35 | $4.35 | 380 |
| 2021-04-07 | $3.70 | $3.70 | 379 |
| 2021-04-06 | $5.20 | $5.20 | 217 |
| 2021-04-05 | $5.20 | $5.20 | 250 |
| 2021-04-01 | $5.00 | $5.00 | 672 |
| 2021-03-31 | $4.08 | $4.08 | 1,649 |
| 2021-03-30 | $4.18 | $4.18 | 342 |
| 2021-03-29 | $5.36 | $5.36 | 350 |
| 2021-03-26 | $5.00 | $5.00 | 50 |
| 2021-03-25 | $5.00 | $5.00 | 780 |
| 2021-03-24 | $5.30 | $5.30 | 1,030 |
| 2021-03-23 | $5.40 | $5.40 | 445 |
| 2021-03-22 | $5.85 | $5.85 | 418 |
| 2021-03-19 | $5.60 | $5.60 | 876 |
| 2021-03-18 | $5.20 | $5.20 | 0 |
| 2021-03-17 | $5.20 | $5.20 | 52 |
| 2021-03-16 | $5.00 | $5.00 | 350 |
| 2021-03-15 | $5.00 | $5.00 | 712 |
| 2021-03-12 | $4.00 | $4.00 | 30 |
| 2021-03-11 | $4.60 | $4.60 | 1,906 |
| 2021-03-10 | $3.81 | $3.81 | 300 |
| 2021-03-09 | $4.50 | $4.50 | 830 |
| 2021-03-08 | $4.70 | $4.70 | 1,508 |
| 2021-03-05 | $4.48 | $4.48 | 100 |
| 2021-03-04 | $4.70 | $4.70 | 3,179 |
| 2021-03-03 | $4.75 | $4.75 | 310 |
| 2021-03-02 | $5.40 | $5.40 | 3,276 |
| 2021-03-01 | $5.30 | $5.30 | 3,481 |
| 2021-02-26 | $5.84 | $5.84 | 1,201 |
| 2021-02-25 | $5.85 | $5.85 | 3,189 |
| 2021-02-24 | $6.59 | $6.59 | 1,975 |
| 2021-02-23 | $6.30 | $6.30 | 4,383 |
| 2021-02-22 | $7.10 | $7.10 | 3,552 |
| 2021-02-19 | $8.89 | $8.89 | 1,981 |
| 2021-02-18 | $9.10 | $9.10 | 4,207 |
| 2021-02-17 | $8.00 | $8.00 | 4,791 |
| 2021-02-16 | $9.45 | $9.45 | 5,421 |
| 2021-02-12 | $9.77 | $9.77 | 13,046 |
| 2021-02-11 | $13.10 | $13.10 | 37,722 |
| 2021-02-10 | $26.60 | $26.60 | 41,737 |
| 2021-02-09 | $5.21 | $5.21 | 4,668 |
| 2021-02-08 | $5.00 | $5.00 | 3,974 |
| 2021-02-05 | $6.60 | $6.60 | 2,943 |
| 2021-02-04 | $6.90 | $6.90 | 5,661 |
| 2021-02-03 | $6.20 | $6.20 | 25,340 |
| 2021-02-02 | $2.25 | $2.25 | 8,779 |
| 2021-02-01 | $2.00 | $2.00 | 6,980 |
| 2021-01-29 | $1.80 | $1.80 | 1,632 |
| 2021-01-28 | $1.21 | $1.21 | 189 |
| 2021-01-27 | $1.85 | $1.85 | 430 |
| 2021-01-26 | $1.80 | $1.80 | 0 |
| 2021-01-25 | $1.80 | $1.80 | 0 |
| 2021-01-22 | $1.80 | $1.80 | 290 |
| 2021-01-21 | $2.08 | $2.08 | 380 |
| 2021-01-20 | $2.00 | $2.00 | 712 |
| 2021-01-19 | $2.10 | $2.10 | 3,600 |
| 2021-01-15 | $1.98 | $1.98 | 7,209 |
| 2021-01-14 | $1.58 | $1.58 | 625 |
| 2021-01-13 | $1.05 | $1.05 | 1,000 |
| 2021-01-12 | $1.03 | $1.03 | 0 |
| 2021-01-11 | $1.03 | $1.03 | 0 |
| 2021-01-08 | $1.03 | $1.03 | 0 |
| 2021-01-07 | $1.03 | $1.03 | 0 |
| 2021-01-06 | $1.03 | $1.03 | 0 |
| 2021-01-05 | $1.03 | $1.03 | 200 |
| 2021-01-04 | $1.20 | $1.20 | 0 |