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
- 2013-05-13 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 | $4.08 | $4.08 | 7,092 |
| 2021-12-30 | $4.11 | $4.11 | 10,834 |
| 2021-12-29 | $4.02 | $4.02 | 7,783 |
| 2021-12-28 | $4.18 | $4.18 | 7,360 |
| 2021-12-27 | $3.89 | $3.89 | 7,282 |
| 2021-12-23 | $3.89 | $3.89 | 7,244 |
| 2021-12-22 | $3.69 | $3.69 | 9,373 |
| 2021-12-21 | $3.90 | $3.90 | 12,948 |
| 2021-12-20 | $3.51 | $3.51 | 22,401 |
| 2021-12-17 | $3.58 | $3.58 | 32,808 |
| 2021-12-16 | $3.57 | $3.57 | 47,865 |
| 2021-12-15 | $3.39 | $3.39 | 175,219 |
| 2021-12-14 | $2.94 | $2.94 | 3,217 |
| 2021-12-13 | $3.08 | $3.08 | 4,494 |
| 2021-12-10 | $3.08 | $3.08 | 1,843 |
| 2021-12-09 | $3.16 | $3.16 | 2,317 |
| 2021-12-08 | $3.17 | $3.17 | 1,158 |
| 2021-12-07 | $3.13 | $3.13 | 68 |
| 2021-12-06 | $3.16 | $3.16 | 6,598 |
| 2021-12-03 | $3.32 | $3.32 | 2,092 |
| 2021-12-02 | $2.96 | $2.96 | 5,519 |
| 2021-12-01 | $3.03 | $3.03 | 4,836 |
| 2021-11-30 | $3.06 | $3.06 | 4,940 |
| 2021-11-29 | $3.03 | $3.03 | 983 |
| 2021-11-26 | $3.04 | $3.04 | 1,160 |
| 2021-11-24 | $3.24 | $3.24 | 926 |
| 2021-11-23 | $3.03 | $3.03 | 2,554 |
| 2021-11-22 | $3.04 | $3.04 | 6,893 |
| 2021-11-19 | $3.34 | $3.34 | 3,326 |
| 2021-11-18 | $3.48 | $3.48 | 2,935 |
| 2021-11-17 | $3.48 | $3.48 | 17,953 |
| 2021-11-16 | $3.42 | $3.42 | 716 |
| 2021-11-15 | $3.61 | $3.61 | 3,658 |
| 2021-11-12 | $3.59 | $3.59 | 1,002 |
| 2021-11-11 | $3.46 | $3.46 | 4,821 |
| 2021-11-10 | $3.69 | $3.69 | 183 |
| 2021-11-09 | $3.88 | $3.88 | 439 |
| 2021-11-08 | $3.80 | $3.80 | 3,168 |
| 2021-11-05 | $3.92 | $3.92 | 3,665 |
| 2021-11-04 | $4.20 | $4.20 | 7,580 |
| 2021-11-03 | $3.97 | $3.97 | 115 |
| 2021-11-02 | $3.93 | $3.93 | 505 |
| 2021-11-01 | $4.16 | $4.16 | 84 |
| 2021-10-29 | $4.03 | $4.03 | 1,011 |
| 2021-10-28 | $3.91 | $3.91 | 1,790 |
| 2021-10-27 | $3.97 | $3.97 | 689 |
| 2021-10-26 | $4.04 | $4.04 | 2,732 |
| 2021-10-25 | $4.04 | $4.04 | 3,015 |
| 2021-10-22 | $3.78 | $3.78 | 2,808 |
| 2021-10-21 | $3.67 | $3.67 | 3,086 |
| 2021-10-20 | $3.61 | $3.61 | 3,717 |
| 2021-10-19 | $3.68 | $3.68 | 273 |
| 2021-10-18 | $3.61 | $3.61 | 3,775 |
| 2021-10-15 | $3.69 | $3.69 | 918 |
| 2021-10-14 | $3.73 | $3.73 | 1,899 |
| 2021-10-13 | $3.28 | $3.28 | 579 |
| 2021-10-12 | $3.24 | $3.24 | 12,819 |
| 2021-10-11 | $2.95 | $2.95 | 2,623 |
| 2021-10-08 | $2.96 | $2.96 | 3,897 |
| 2021-10-07 | $2.63 | $2.63 | 3,010 |
| 2021-10-06 | $2.63 | $2.63 | 1,688 |
| 2021-10-05 | $2.74 | $2.74 | 31 |
| 2021-10-04 | $2.74 | $2.74 | 5,319 |
| 2021-10-01 | $2.78 | $2.78 | 700 |
| 2021-09-30 | $2.80 | $2.80 | 1,449 |
| 2021-09-29 | $2.93 | $2.93 | 2,851 |
| 2021-09-28 | $2.94 | $2.94 | 2,109 |
| 2021-09-27 | $2.87 | $2.87 | 1,157 |
| 2021-09-24 | $3.04 | $3.04 | 11,374 |
| 2021-09-23 | $3.09 | $3.09 | 2,177 |
| 2021-09-22 | $3.07 | $3.07 | 2,538 |
| 2021-09-21 | $3.19 | $3.19 | 2,515 |
| 2021-09-20 | $3.15 | $3.15 | 2,099 |
| 2021-09-17 | $3.13 | $3.13 | 3,471 |
| 2021-09-16 | $3.11 | $3.11 | 4,669 |
| 2021-09-15 | $2.99 | $2.99 | 16,484 |
| 2021-09-14 | $2.88 | $2.88 | 1,390 |
| 2021-09-13 | $2.94 | $2.94 | 1,668 |
| 2021-09-10 | $2.85 | $2.85 | 1,664 |
| 2021-09-09 | $2.89 | $2.89 | 1,983 |
| 2021-09-08 | $2.94 | $2.94 | 2,951 |
| 2021-09-07 | $2.83 | $2.83 | 2,792 |
| 2021-09-03 | $2.99 | $2.99 | 1,773 |
| 2021-09-02 | $2.90 | $2.90 | 337 |
| 2021-09-01 | $3.02 | $3.02 | 3,222 |
| 2021-08-31 | $3.04 | $3.04 | 2,633 |
| 2021-08-30 | $3.12 | $3.12 | 274 |
| 2021-08-27 | $3.08 | $3.08 | 121 |
| 2021-08-26 | $2.87 | $2.87 | 4,444 |
| 2021-08-25 | $3.19 | $3.19 | 4,129 |
| 2021-08-24 | $2.72 | $2.72 | 1,484 |
| 2021-08-23 | $2.74 | $2.74 | 3,418 |
| 2021-08-20 | $2.59 | $2.59 | 4,745 |
| 2021-08-19 | $2.73 | $2.73 | 2,664 |
| 2021-08-18 | $2.89 | $2.89 | 7,228 |
| 2021-08-17 | $2.85 | $2.85 | 4,887 |
| 2021-08-16 | $3.03 | $3.03 | 5,819 |
| 2021-08-13 | $3.13 | $3.13 | 421 |
| 2021-08-12 | $3.18 | $3.18 | 5,873 |
| 2021-08-11 | $3.31 | $3.31 | 1,063 |
| 2021-08-10 | $3.23 | $3.23 | 526 |
| 2021-08-09 | $3.13 | $3.13 | 2,502 |
| 2021-08-06 | $3.06 | $3.06 | 2,791 |
| 2021-08-05 | $3.44 | $3.44 | 5,008 |
| 2021-08-04 | $3.28 | $3.28 | 2,928 |
| 2021-08-03 | $3.28 | $3.28 | 1,008 |
| 2021-08-02 | $3.45 | $3.45 | 1,446 |
| 2021-07-30 | $3.43 | $3.43 | 511 |
| 2021-07-29 | $3.31 | $3.31 | 1,553 |
| 2021-07-28 | $3.32 | $3.32 | 1,657 |
| 2021-07-27 | $3.41 | $3.41 | 947 |
| 2021-07-26 | $3.41 | $3.41 | 5,414 |
| 2021-07-23 | $3.24 | $3.24 | 1,011 |
| 2021-07-22 | $3.27 | $3.27 | 2,939 |
| 2021-07-21 | $3.25 | $3.25 | 9,312 |
| 2021-07-20 | $2.96 | $2.96 | 3,070 |
| 2021-07-19 | $3.13 | $3.13 | 13,560 |
| 2021-07-16 | $3.42 | $3.42 | 6,341 |
| 2021-07-15 | $3.55 | $3.55 | 754 |
| 2021-07-14 | $3.66 | $3.66 | 4,573 |
| 2021-07-13 | $3.80 | $3.80 | 3,423 |
| 2021-07-12 | $3.93 | $3.93 | 2,135 |
| 2021-07-09 | $3.93 | $3.93 | 3,174 |
| 2021-07-08 | $3.79 | $3.79 | 2,119 |
| 2021-07-07 | $4.04 | $4.04 | 8,866 |
| 2021-07-06 | $3.72 | $3.72 | 5,342 |
| 2021-07-02 | $3.62 | $3.62 | 5,289 |
| 2021-07-01 | $3.57 | $3.57 | 4,286 |
| 2021-06-30 | $3.57 | $3.57 | 5,405 |
| 2021-06-29 | $3.61 | $3.61 | 6,058 |
| 2021-06-28 | $3.73 | $3.73 | 7,838 |
| 2021-06-25 | $3.82 | $3.82 | 2,317 |
| 2021-06-24 | $3.80 | $3.80 | 6,260 |
| 2021-06-23 | $3.79 | $3.79 | 28,427 |
| 2021-06-22 | $4.10 | $4.10 | 1,772 |
| 2021-06-21 | $4.12 | $4.12 | 4,486 |
| 2021-06-18 | $4.15 | $4.15 | 3,927 |
| 2021-06-17 | $3.99 | $3.99 | 10,447 |
| 2021-06-16 | $4.50 | $4.50 | 8,125 |
| 2021-06-15 | $4.68 | $4.68 | 2,837 |
| 2021-06-14 | $4.98 | $4.98 | 4,434 |
| 2021-06-11 | $5.22 | $5.22 | 4,465 |
| 2021-06-10 | $5.06 | $5.06 | 5,583 |
| 2021-06-09 | $5.55 | $5.55 | 8,388 |
| 2021-06-08 | $5.82 | $5.82 | 2,902 |
| 2021-06-07 | $6.24 | $6.24 | 3,762 |
| 2021-06-04 | $6.25 | $6.25 | 3,593 |
| 2021-06-03 | $6.30 | $6.30 | 4,679 |
| 2021-06-02 | $6.60 | $6.60 | 7,129 |
| 2021-06-01 | $6.27 | $6.27 | 9,028 |
| 2021-05-28 | $5.35 | $5.35 | 6,475 |
| 2021-05-27 | $5.28 | $5.28 | 20,054 |
| 2021-05-26 | $4.72 | $4.72 | 4,466 |
| 2021-05-25 | $4.88 | $4.88 | 6,562 |
| 2021-05-24 | $5.32 | $5.32 | 2,766 |
| 2021-05-21 | $4.75 | $4.75 | 4,214 |
| 2021-05-20 | $4.65 | $4.65 | 6,282 |
| 2021-05-19 | $4.56 | $4.56 | 25,798 |
| 2021-05-18 | $4.18 | $4.18 | 1,280 |
| 2021-05-17 | $4.18 | $4.18 | 6,625 |
| 2021-05-14 | $3.63 | $3.63 | 3,968 |
| 2021-05-13 | $3.56 | $3.56 | 14,396 |
| 2021-05-12 | $3.51 | $3.51 | 5,051 |
| 2021-05-11 | $3.84 | $3.84 | 4,518 |
| 2021-05-10 | $4.08 | $4.08 | 7,898 |
| 2021-05-07 | $3.98 | $3.98 | 5,543 |
| 2021-05-06 | $4.00 | $4.00 | 4,645 |
| 2021-05-05 | $3.68 | $3.68 | 2,964 |
| 2021-05-04 | $3.61 | $3.61 | 10,125 |
| 2021-05-03 | $3.88 | $3.88 | 2,078 |
| 2021-04-30 | $3.89 | $3.89 | 984 |
| 2021-04-29 | $3.78 | $3.78 | 2,686 |
| 2021-04-28 | $3.86 | $3.86 | 2,527 |
| 2021-04-27 | $3.84 | $3.84 | 5,436 |
| 2021-04-26 | $3.94 | $3.94 | 6,325 |
| 2021-04-23 | $3.96 | $3.96 | 3,294 |
| 2021-04-22 | $3.89 | $3.89 | 7,791 |
| 2021-04-21 | $3.80 | $3.80 | 1,961 |
| 2021-04-20 | $3.85 | $3.85 | 8,547 |
| 2021-04-19 | $3.99 | $3.99 | 9,540 |
| 2021-04-16 | $4.13 | $4.13 | 2,696 |
| 2021-04-15 | $4.09 | $4.09 | 12,030 |
| 2021-04-14 | $4.18 | $4.18 | 5,557 |
| 2021-04-13 | $4.37 | $4.37 | 2,166 |
| 2021-04-12 | $4.31 | $4.31 | 4,307 |
| 2021-04-09 | $4.34 | $4.34 | 6,494 |
| 2021-04-08 | $4.23 | $4.23 | 7,518 |
| 2021-04-07 | $4.27 | $4.27 | 13,182 |
| 2021-04-06 | $4.68 | $4.68 | 3,689 |
| 2021-04-05 | $4.77 | $4.77 | 4,519 |
| 2021-04-01 | $4.58 | $4.58 | 2,871 |
| 2021-03-31 | $4.56 | $4.56 | 6,793 |
| 2021-03-30 | $4.53 | $4.53 | 2,260 |
| 2021-03-29 | $4.46 | $4.46 | 3,982 |
| 2021-03-26 | $4.53 | $4.53 | 6,000 |
| 2021-03-25 | $4.22 | $4.22 | 8,426 |
| 2021-03-24 | $4.08 | $4.08 | 20,497 |
| 2021-03-23 | $4.29 | $4.29 | 22,152 |
| 2021-03-22 | $4.73 | $4.73 | 24,896 |
| 2021-03-19 | $4.84 | $4.84 | 19,983 |
| 2021-03-18 | $4.89 | $4.89 | 45,584 |
| 2021-03-17 | $4.71 | $4.71 | 338,416 |
| 2021-03-16 | $3.38 | $3.38 | 197 |
| 2021-03-15 | $3.48 | $3.48 | 219 |
| 2021-03-12 | $3.23 | $3.23 | 1,714 |
| 2021-03-11 | $3.25 | $3.25 | 2,538 |
| 2021-03-10 | $3.26 | $3.26 | 1,762 |
| 2021-03-09 | $3.36 | $3.36 | 1,482 |
| 2021-03-08 | $3.43 | $3.43 | 1,842 |
| 2021-03-05 | $3.11 | $3.11 | 4,891 |
| 2021-03-04 | $3.23 | $3.23 | 8,073 |
| 2021-03-03 | $3.68 | $3.68 | 6,996 |
| 2021-03-02 | $4.08 | $4.08 | 10,666 |
| 2021-03-01 | $3.90 | $3.90 | 944 |
| 2021-02-26 | $3.65 | $3.65 | 1,776 |
| 2021-02-25 | $3.79 | $3.79 | 1,034 |
| 2021-02-24 | $4.65 | $4.65 | 3,649 |
| 2021-02-23 | $3.87 | $3.87 | 842 |
| 2021-02-22 | $4.06 | $4.06 | 6,925 |
| 2021-02-19 | $3.56 | $3.56 | 3,732 |
| 2021-02-18 | $3.61 | $3.61 | 4,427 |
| 2021-02-17 | $3.61 | $3.61 | 857 |
| 2021-02-16 | $3.37 | $3.37 | 1,622 |
| 2021-02-12 | $3.67 | $3.67 | 86 |
| 2021-02-11 | $3.70 | $3.70 | 987 |
| 2021-02-10 | $3.80 | $3.80 | 21,715 |
| 2021-02-09 | $3.92 | $3.92 | 1,253 |
| 2021-02-08 | $3.48 | $3.48 | 10,046 |
| 2021-02-05 | $3.80 | $3.80 | 634 |
| 2021-02-04 | $3.56 | $3.56 | 478 |
| 2021-02-03 | $3.45 | $3.45 | 219 |
| 2021-02-02 | $3.56 | $3.56 | 990 |
| 2021-02-01 | $3.61 | $3.61 | 2,652 |
| 2021-01-29 | $3.37 | $3.37 | 1,947 |
| 2021-01-28 | $3.32 | $3.32 | 2,843 |
| 2021-01-27 | $3.43 | $3.43 | 5,230 |
| 2021-01-26 | $3.80 | $3.80 | 4,152 |
| 2021-01-25 | $3.89 | $3.89 | 1,223 |
| 2021-01-22 | $4.04 | $4.04 | 1,082 |
| 2021-01-21 | $4.12 | $4.12 | 1,678 |
| 2021-01-20 | $3.85 | $3.85 | 5,367 |
| 2021-01-19 | $3.70 | $3.70 | 8,564 |
| 2021-01-15 | $4.04 | $4.04 | 2,517 |
| 2021-01-14 | $3.91 | $3.91 | 2,591 |
| 2021-01-13 | $3.83 | $3.83 | 15,541 |
| 2021-01-12 | $3.84 | $3.84 | 3,114 |
| 2021-01-11 | $4.98 | $4.98 | 9,137 |
| 2021-01-08 | $4.53 | $4.53 | 8,290 |
| 2021-01-07 | $4.37 | $4.37 | 3,723 |
| 2021-01-06 | $3.37 | $3.37 | 4,364 |
| 2021-01-05 | $3.42 | $3.42 | 5,599 |
| 2021-01-04 | $3.09 | $3.09 | 6,129 |