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
- 2010-04-12 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 | $4.78 | $4.78 | 473,206 |
| 2021-12-30 | $1.51 | $1.51 | 2,128 |
| 2021-12-29 | $1.85 | $1.85 | 307 |
| 2021-12-28 | $1.80 | $1.80 | 0 |
| 2021-12-27 | $1.80 | $1.80 | 73 |
| 2021-12-23 | $1.51 | $1.51 | 1,620 |
| 2021-12-22 | $2.27 | $2.27 | 340 |
| 2021-12-21 | $1.51 | $1.51 | 60 |
| 2021-12-20 | $2.39 | $2.39 | 2,770 |
| 2021-12-17 | $1.40 | $1.40 | 0 |
| 2021-12-16 | $1.40 | $1.40 | 102 |
| 2021-12-15 | $1.55 | $1.55 | 0 |
| 2021-12-14 | $1.55 | $1.55 | 35 |
| 2021-12-13 | $1.50 | $1.50 | 0 |
| 2021-12-10 | $1.50 | $1.50 | 0 |
| 2021-12-09 | $1.50 | $1.50 | 1,135 |
| 2021-12-08 | $1.50 | $1.50 | 218 |
| 2021-12-07 | $1.55 | $1.55 | 0 |
| 2021-12-06 | $1.55 | $1.55 | 5 |
| 2021-12-03 | $0.90 | $0.90 | 120 |
| 2021-12-02 | $0.90 | $0.90 | 100 |
| 2021-12-01 | $0.99 | $0.99 | 16,458 |
| 2021-11-30 | $1.12 | $1.12 | 379 |
| 2021-11-29 | $1.15 | $1.15 | 4,965 |
| 2021-11-26 | $1.30 | $1.30 | 0 |
| 2021-11-24 | $1.30 | $1.30 | 2,850 |
| 2021-11-23 | $1.40 | $1.40 | 0 |
| 2021-11-22 | $1.40 | $1.40 | 300 |
| 2021-11-19 | $1.41 | $1.41 | 0 |
| 2021-11-18 | $1.41 | $1.41 | 320 |
| 2021-11-17 | $1.44 | $1.44 | 0 |
| 2021-11-16 | $1.44 | $1.44 | 0 |
| 2021-11-15 | $1.44 | $1.44 | 20 |
| 2021-11-12 | $1.44 | $1.44 | 4,701 |
| 2021-11-11 | $1.84 | $1.84 | 0 |
| 2021-11-10 | $1.84 | $1.84 | 0 |
| 2021-11-09 | $1.84 | $1.84 | 30 |
| 2021-11-08 | $1.85 | $1.85 | 3 |
| 2021-11-05 | $1.50 | $1.50 | 20 |
| 2021-11-04 | $1.93 | $1.93 | 0 |
| 2021-11-03 | $1.93 | $1.93 | 1,925 |
| 2021-11-02 | $1.68 | $1.68 | 0 |
| 2021-11-01 | $1.68 | $1.68 | 1,700 |
| 2021-10-29 | $1.89 | $1.89 | 1,543 |
| 2021-10-28 | $1.85 | $1.85 | 552 |
| 2021-10-27 | $2.02 | $2.02 | 700 |
| 2021-10-26 | $2.21 | $2.21 | 86 |
| 2021-10-25 | $2.10 | $2.10 | 35 |
| 2021-10-22 | $2.10 | $2.10 | 3,170 |
| 2021-10-21 | $2.46 | $2.46 | 0 |
| 2021-10-20 | $2.46 | $2.46 | 561 |
| 2021-10-19 | $2.64 | $2.64 | 370 |
| 2021-10-18 | $2.80 | $2.80 | 600 |
| 2021-10-15 | $2.43 | $2.43 | 921 |
| 2021-10-14 | $2.74 | $2.74 | 0 |
| 2021-10-13 | $2.74 | $2.74 | 5,872 |
| 2021-10-12 | $2.20 | $2.20 | 770 |
| 2021-10-11 | $2.00 | $2.00 | 38 |
| 2021-10-08 | $1.80 | $1.80 | 700 |
| 2021-10-07 | $2.00 | $2.00 | 3,254 |
| 2021-10-06 | $2.00 | $2.00 | 0 |
| 2021-10-05 | $2.00 | $2.00 | 430 |
| 2021-10-04 | $1.80 | $1.80 | 448 |
| 2021-10-01 | $2.05 | $2.05 | 5,782 |
| 2021-09-30 | $2.53 | $2.53 | 1,856 |
| 2021-09-29 | $2.70 | $2.70 | 4,781 |
| 2021-09-28 | $2.01 | $2.01 | 100 |
| 2021-09-27 | $2.00 | $2.00 | 819 |
| 2021-09-24 | $2.20 | $2.20 | 2 |
| 2021-09-23 | $2.20 | $2.20 | 1,050 |
| 2021-09-22 | $2.25 | $2.25 | 1,703 |
| 2021-09-21 | $2.55 | $2.55 | 2,189 |
| 2021-09-20 | $2.98 | $2.98 | 129 |
| 2021-09-17 | $2.99 | $2.99 | 1 |
| 2021-09-16 | $2.76 | $2.76 | 50 |
| 2021-09-15 | $2.85 | $2.85 | 652 |
| 2021-09-14 | $3.10 | $3.10 | 2,716 |
| 2021-09-13 | $2.92 | $2.92 | 285 |
| 2021-09-10 | $3.25 | $3.25 | 1 |
| 2021-09-09 | $3.18 | $3.18 | 16 |
| 2021-09-08 | $3.67 | $3.67 | 0 |
| 2021-09-07 | $3.67 | $3.67 | 655 |
| 2021-09-03 | $3.20 | $3.20 | 481 |
| 2021-09-02 | $3.80 | $3.80 | 693 |
| 2021-09-01 | $3.80 | $3.80 | 1,606 |
| 2021-08-31 | $3.85 | $3.85 | 130 |
| 2021-08-30 | $3.00 | $3.00 | 1,359 |
| 2021-08-27 | $3.70 | $3.70 | 11,594 |
| 2021-08-26 | $1.95 | $1.95 | 5,293 |
| 2021-08-25 | $1.90 | $1.90 | 5,493 |
| 2021-08-24 | $2.05 | $2.05 | 6,772 |
| 2021-08-23 | $2.09 | $2.09 | 3,809 |
| 2021-08-20 | $2.25 | $2.25 | 199 |
| 2021-08-19 | $2.13 | $2.13 | 3,416 |
| 2021-08-18 | $2.51 | $2.51 | 14,872 |
| 2021-08-17 | $2.58 | $2.58 | 35,186 |
| 2021-08-16 | $5.80 | $5.80 | 1,802 |
| 2021-08-13 | $5.80 | $5.80 | 369 |
| 2021-08-12 | $6.05 | $6.05 | 187 |
| 2021-08-11 | $5.80 | $5.80 | 1,845 |
| 2021-08-10 | $5.49 | $5.49 | 807 |
| 2021-08-09 | $5.55 | $5.55 | 4,110 |
| 2021-08-06 | $5.12 | $5.12 | 1,321 |
| 2021-08-05 | $5.50 | $5.50 | 663 |
| 2021-08-04 | $5.48 | $5.48 | 2,419 |
| 2021-08-03 | $5.20 | $5.20 | 5,863 |
| 2021-08-02 | $5.99 | $5.99 | 2,365 |
| 2021-07-30 | $7.10 | $7.10 | 708 |
| 2021-07-29 | $5.56 | $5.56 | 278 |
| 2021-07-28 | $6.90 | $6.90 | 4,723 |
| 2021-07-27 | $6.80 | $6.80 | 461 |
| 2021-07-26 | $5.65 | $5.65 | 50 |
| 2021-07-23 | $6.00 | $6.00 | 1,682 |
| 2021-07-22 | $5.89 | $5.89 | 1,856 |
| 2021-07-21 | $5.50 | $5.50 | 209 |
| 2021-07-20 | $5.20 | $5.20 | 234 |
| 2021-07-19 | $5.28 | $5.28 | 105 |
| 2021-07-16 | $5.06 | $5.06 | 2,607 |
| 2021-07-15 | $5.50 | $5.50 | 1,631 |
| 2021-07-14 | $5.51 | $5.51 | 3,708 |
| 2021-07-13 | $6.25 | $6.25 | 6,374 |
| 2021-07-12 | $6.18 | $6.18 | 11,594 |
| 2021-07-09 | $5.89 | $5.89 | 2,026 |
| 2021-07-08 | $5.89 | $5.89 | 4,262 |
| 2021-07-07 | $5.80 | $5.80 | 2,887 |
| 2021-07-06 | $5.20 | $5.20 | 7,930 |
| 2021-07-02 | $4.41 | $4.41 | 3,124 |
| 2021-07-01 | $4.56 | $4.56 | 10,687 |
| 2021-06-30 | $4.00 | $4.00 | 3,196 |
| 2021-06-29 | $3.69 | $3.69 | 683 |
| 2021-06-28 | $3.69 | $3.69 | 87 |
| 2021-06-25 | $3.10 | $3.10 | 16,444 |
| 2021-06-24 | $3.64 | $3.64 | 1,388 |
| 2021-06-23 | $3.70 | $3.70 | 775 |
| 2021-06-22 | $3.73 | $3.73 | 1,903 |
| 2021-06-21 | $4.50 | $4.50 | 8,741 |
| 2021-06-18 | $2.80 | $2.80 | 1,565 |
| 2021-06-17 | $3.00 | $3.00 | 1,221 |
| 2021-06-16 | $3.20 | $3.20 | 976 |
| 2021-06-15 | $3.40 | $3.40 | 1,247 |
| 2021-06-14 | $3.68 | $3.68 | 3,149 |
| 2021-06-11 | $3.90 | $3.90 | 8,294 |
| 2021-06-10 | $3.05 | $3.05 | 533 |
| 2021-06-09 | $3.29 | $3.29 | 4,456 |
| 2021-06-08 | $3.23 | $3.23 | 1,885 |
| 2021-06-07 | $3.20 | $3.20 | 2,838 |
| 2021-06-04 | $2.50 | $2.50 | 1,717 |
| 2021-06-03 | $2.53 | $2.53 | 12,518 |
| 2021-06-02 | $2.79 | $2.79 | 4,354 |
| 2021-06-01 | $3.40 | $3.40 | 9,877 |
| 2021-05-28 | $3.00 | $3.00 | 22,177 |
| 2021-05-27 | $1.70 | $1.70 | 2,817 |
| 2021-05-26 | $1.70 | $1.70 | 8,223 |
| 2021-05-25 | $1.90 | $1.90 | 2,380 |
| 2021-05-24 | $2.08 | $2.08 | 10,118 |
| 2021-05-21 | $2.29 | $2.29 | 5,546 |
| 2021-05-20 | $2.06 | $2.06 | 6,973 |
| 2021-05-19 | $2.01 | $2.01 | 3,235 |
| 2021-05-18 | $2.30 | $2.30 | 3,767 |
| 2021-05-17 | $2.20 | $2.20 | 5,462 |
| 2021-05-14 | $2.90 | $2.90 | 6,393 |
| 2021-05-13 | $2.85 | $2.85 | 8,203 |
| 2021-05-12 | $2.59 | $2.59 | 4,870 |
| 2021-05-11 | $2.85 | $2.85 | 32,476 |
| 2021-05-10 | $3.75 | $3.75 | 7,838 |
| 2021-05-07 | $3.50 | $3.50 | 34,314 |
| 2021-05-06 | $3.40 | $3.40 | 42,516 |
| 2021-05-05 | $2.38 | $2.38 | 25,731 |
| 2021-05-04 | $2.70 | $2.70 | 95,205 |
| 2021-05-03 | $3.39 | $3.39 | 249,260 |
| 2021-04-30 | $0.80 | $0.80 | 16,984 |
| 2021-04-29 | $0.95 | $0.95 | 253,550 |
| 2021-04-28 | $1.19 | $1.19 | 730 |
| 2021-04-27 | $1.20 | $1.20 | 3,510 |
| 2021-04-26 | $0.99 | $0.99 | 0 |
| 2021-04-23 | $0.99 | $0.99 | 909 |
| 2021-04-22 | $1.10 | $1.10 | 600 |
| 2021-04-21 | $1.18 | $1.18 | 2,685 |
| 2021-04-20 | $1.05 | $1.05 | 100 |
| 2021-04-19 | $1.19 | $1.19 | 100 |
| 2021-04-16 | $0.90 | $0.90 | 1,837 |
| 2021-04-15 | $0.97 | $0.97 | 3,403 |
| 2021-04-14 | $1.00 | $1.00 | 27,893 |
| 2021-04-13 | $1.07 | $1.07 | 19,392 |
| 2021-04-12 | $1.34 | $1.34 | 11,751 |
| 2021-04-09 | $1.46 | $1.46 | 209,765 |
| 2021-04-08 | $1.20 | $1.20 | 0 |
| 2021-04-07 | $1.20 | $1.20 | 0 |
| 2021-04-06 | $1.20 | $1.20 | 0 |
| 2021-04-05 | $1.20 | $1.20 | 0 |
| 2021-04-01 | $1.20 | $1.20 | 0 |
| 2021-03-31 | $1.20 | $1.20 | 0 |
| 2021-03-30 | $1.20 | $1.20 | 0 |
| 2021-03-29 | $1.20 | $1.20 | 900 |
| 2021-03-26 | $1.20 | $1.20 | 0 |
| 2021-03-25 | $1.20 | $1.20 | 0 |
| 2021-03-24 | $1.20 | $1.20 | 0 |
| 2021-03-23 | $1.20 | $1.20 | 0 |
| 2021-03-22 | $1.20 | $1.20 | 0 |
| 2021-03-19 | $1.20 | $1.20 | 0 |
| 2021-03-18 | $1.20 | $1.20 | 83 |
| 2021-03-17 | $1.20 | $1.20 | 0 |
| 2021-03-16 | $1.20 | $1.20 | 0 |
| 2021-03-15 | $1.20 | $1.20 | 0 |
| 2021-03-12 | $1.20 | $1.20 | 200 |
| 2021-03-11 | $1.20 | $1.20 | 0 |
| 2021-03-10 | $1.20 | $1.20 | 0 |
| 2021-03-09 | $1.20 | $1.20 | 0 |
| 2021-03-08 | $1.20 | $1.20 | 0 |
| 2021-03-05 | $1.20 | $1.20 | 0 |
| 2021-03-04 | $1.20 | $1.20 | 450 |
| 2021-03-03 | $1.20 | $1.20 | 810 |
| 2021-03-02 | $1.20 | $1.20 | 0 |
| 2021-03-01 | $1.20 | $1.20 | 1,771 |
| 2021-02-26 | $1.20 | $1.20 | 0 |
| 2021-02-25 | $1.20 | $1.20 | 1,262 |
| 2021-02-24 | $1.40 | $1.40 | 100 |
| 2021-02-23 | $1.20 | $1.20 | 0 |
| 2021-02-22 | $1.20 | $1.20 | 80 |
| 2021-02-19 | $1.20 | $1.20 | 150 |
| 2021-02-18 | $1.40 | $1.40 | 5,196 |
| 2021-02-17 | $1.40 | $1.40 | 0 |
| 2021-02-16 | $1.40 | $1.40 | 0 |
| 2021-02-12 | $1.40 | $1.40 | 1,507 |
| 2021-02-11 | $1.20 | $1.20 | 170 |
| 2021-02-10 | $1.20 | $1.20 | 650 |
| 2021-02-09 | $1.40 | $1.40 | 240 |
| 2021-02-08 | $1.20 | $1.20 | 3,245 |
| 2021-02-05 | $1.06 | $1.06 | 0 |
| 2021-02-04 | $1.06 | $1.06 | 40 |
| 2021-02-03 | $1.40 | $1.40 | 350 |
| 2021-02-02 | $1.39 | $1.39 | 850 |
| 2021-02-01 | $1.29 | $1.29 | 2,152 |
| 2021-01-29 | $1.29 | $1.29 | 31 |
| 2021-01-28 | $1.29 | $1.29 | 150 |
| 2021-01-27 | $1.14 | $1.14 | 1,024 |
| 2021-01-26 | $1.19 | $1.19 | 0 |
| 2021-01-25 | $1.19 | $1.19 | 850 |
| 2021-01-22 | $1.59 | $1.59 | 1,250 |
| 2021-01-21 | $1.55 | $1.55 | 4,045 |
| 2021-01-20 | $1.49 | $1.49 | 1,668 |
| 2021-01-19 | $1.49 | $1.49 | 319 |
| 2021-01-15 | $1.50 | $1.50 | 1,860 |
| 2021-01-14 | $1.00 | $1.00 | 3,258 |
| 2021-01-13 | $1.58 | $1.58 | 315 |
| 2021-01-12 | $1.58 | $1.58 | 1,350 |
| 2021-01-11 | $1.50 | $1.50 | 360 |
| 2021-01-08 | $1.59 | $1.59 | 715 |
| 2021-01-07 | $1.50 | $1.50 | 0 |
| 2021-01-06 | $1.50 | $1.50 | 0 |
| 2021-01-05 | $1.50 | $1.50 | 0 |
| 2021-01-04 | $1.50 | $1.50 | 0 |