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
- 1987-09-28 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 | $3.56 | $3.56 | 269 |
| 2021-12-30 | $3.00 | $3.00 | 193 |
| 2021-12-29 | $3.00 | $3.00 | 2,804 |
| 2021-12-28 | $2.62 | $2.62 | 20 |
| 2021-12-27 | $3.19 | $3.19 | 246 |
| 2021-12-23 | $2.62 | $2.62 | 50 |
| 2021-12-22 | $2.59 | $2.59 | 213 |
| 2021-12-21 | $3.07 | $3.07 | 123 |
| 2021-12-20 | $3.00 | $3.00 | 203 |
| 2021-12-17 | $3.00 | $3.00 | 301 |
| 2021-12-16 | $3.00 | $3.00 | 860 |
| 2021-12-15 | $3.00 | $3.00 | 264 |
| 2021-12-14 | $6.00 | $6.00 | 0 |
| 2021-12-13 | $6.00 | $6.00 | 0 |
| 2021-12-10 | $6.00 | $6.00 | 0 |
| 2021-12-09 | $6.00 | $6.00 | 936 |
| 2021-12-08 | $3.60 | $3.60 | 1,000 |
| 2021-12-07 | $3.60 | $3.60 | 6 |
| 2021-12-06 | $3.60 | $3.60 | 0 |
| 2021-12-03 | $3.60 | $3.60 | 66 |
| 2021-12-02 | $3.60 | $3.60 | 133 |
| 2021-12-01 | $4.50 | $4.50 | 0 |
| 2021-11-30 | $4.50 | $4.50 | 0 |
| 2021-11-29 | $4.50 | $4.50 | 367 |
| 2021-11-26 | $3.31 | $3.31 | 0 |
| 2021-11-24 | $3.31 | $3.31 | 1,855 |
| 2021-11-23 | $3.97 | $3.97 | 3 |
| 2021-11-22 | $4.05 | $4.05 | 67 |
| 2021-11-19 | $4.12 | $4.12 | 60 |
| 2021-11-18 | $5.85 | $5.85 | 0 |
| 2021-11-17 | $5.85 | $5.85 | 0 |
| 2021-11-16 | $5.85 | $5.85 | 0 |
| 2021-11-15 | $5.85 | $5.85 | 0 |
| 2021-11-12 | $5.85 | $5.85 | 0 |
| 2021-11-11 | $5.85 | $5.85 | 0 |
| 2021-11-10 | $5.85 | $5.85 | 752 |
| 2021-11-09 | $4.83 | $4.83 | 66 |
| 2021-11-08 | $5.97 | $5.97 | 0 |
| 2021-11-05 | $5.97 | $5.97 | 168 |
| 2021-11-04 | $4.57 | $4.57 | 0 |
| 2021-11-03 | $4.57 | $4.57 | 0 |
| 2021-11-02 | $4.57 | $4.57 | 0 |
| 2021-11-01 | $4.57 | $4.57 | 76 |
| 2021-10-29 | $4.57 | $4.57 | 2 |
| 2021-10-28 | $4.57 | $4.57 | 0 |
| 2021-10-27 | $4.57 | $4.57 | 0 |
| 2021-10-26 | $4.57 | $4.57 | 166 |
| 2021-10-25 | $4.57 | $4.57 | 0 |
| 2021-10-22 | $4.57 | $4.57 | 0 |
| 2021-10-21 | $4.57 | $4.57 | 66 |
| 2021-10-20 | $4.57 | $4.57 | 0 |
| 2021-10-19 | $4.57 | $4.57 | 896 |
| 2021-10-18 | $3.97 | $3.97 | 0 |
| 2021-10-15 | $3.97 | $3.97 | 0 |
| 2021-10-14 | $3.97 | $3.97 | 0 |
| 2021-10-13 | $3.97 | $3.97 | 333 |
| 2021-10-12 | $3.90 | $3.90 | 0 |
| 2021-10-11 | $3.90 | $3.90 | 22 |
| 2021-10-08 | $3.88 | $3.88 | 0 |
| 2021-10-07 | $3.88 | $3.88 | 50 |
| 2021-10-06 | $3.81 | $3.81 | 0 |
| 2021-10-05 | $3.81 | $3.81 | 13 |
| 2021-10-04 | $3.79 | $3.79 | 205 |
| 2021-10-01 | $3.94 | $3.94 | 6 |
| 2021-09-30 | $5.94 | $5.94 | 2 |
| 2021-09-29 | $4.87 | $4.87 | 19 |
| 2021-09-28 | $4.87 | $4.87 | 0 |
| 2021-09-27 | $4.87 | $4.87 | 0 |
| 2021-09-24 | $4.87 | $4.87 | 0 |
| 2021-09-23 | $4.87 | $4.87 | 0 |
| 2021-09-22 | $4.87 | $4.87 | 0 |
| 2021-09-21 | $4.87 | $4.87 | 25 |
| 2021-09-20 | $3.76 | $3.76 | 0 |
| 2021-09-17 | $3.76 | $3.76 | 0 |
| 2021-09-16 | $3.76 | $3.76 | 0 |
| 2021-09-15 | $3.76 | $3.76 | 1 |
| 2021-09-14 | $3.75 | $3.75 | 0 |
| 2021-09-13 | $3.75 | $3.75 | 62 |
| 2021-09-10 | $3.75 | $3.75 | 66 |
| 2021-09-09 | $5.25 | $5.25 | 200 |
| 2021-09-08 | $3.16 | $3.16 | 266 |
| 2021-09-07 | $4.50 | $4.50 | 0 |
| 2021-09-03 | $4.50 | $4.50 | 67 |
| 2021-09-02 | $4.50 | $4.50 | 0 |
| 2021-09-01 | $4.50 | $4.50 | 1,745 |
| 2021-08-31 | $3.85 | $3.85 | 281 |
| 2021-08-30 | $3.85 | $3.85 | 0 |
| 2021-08-27 | $3.85 | $3.85 | 623 |
| 2021-08-26 | $3.99 | $3.99 | 2 |
| 2021-08-25 | $4.30 | $4.30 | 1,130 |
| 2021-08-24 | $3.75 | $3.75 | 0 |
| 2021-08-23 | $3.75 | $3.75 | 0 |
| 2021-08-20 | $3.75 | $3.75 | 0 |
| 2021-08-19 | $3.75 | $3.75 | 0 |
| 2021-08-18 | $3.75 | $3.75 | 635 |
| 2021-08-17 | $3.75 | $3.75 | 0 |
| 2021-08-16 | $3.75 | $3.75 | 0 |
| 2021-08-13 | $3.75 | $3.75 | 0 |
| 2021-08-12 | $3.75 | $3.75 | 0 |
| 2021-08-11 | $3.75 | $3.75 | 66 |
| 2021-08-10 | $4.50 | $4.50 | 0 |
| 2021-08-09 | $4.50 | $4.50 | 0 |
| 2021-08-06 | $4.50 | $4.50 | 0 |
| 2021-08-05 | $4.50 | $4.50 | 70 |
| 2021-08-04 | $4.80 | $4.80 | 66 |
| 2021-08-03 | $4.80 | $4.80 | 0 |
| 2021-08-02 | $4.80 | $4.80 | 0 |
| 2021-07-30 | $4.80 | $4.80 | 4 |
| 2021-07-29 | $3.90 | $3.90 | 0 |
| 2021-07-28 | $3.90 | $3.90 | 0 |
| 2021-07-27 | $3.90 | $3.90 | 3 |
| 2021-07-26 | $3.75 | $3.75 | 66 |
| 2021-07-23 | $5.62 | $5.62 | 0 |
| 2021-07-22 | $5.62 | $5.62 | 6 |
| 2021-07-21 | $3.76 | $3.76 | 0 |
| 2021-07-20 | $3.76 | $3.76 | 0 |
| 2021-07-19 | $3.76 | $3.76 | 368 |
| 2021-07-16 | $3.45 | $3.45 | 0 |
| 2021-07-15 | $3.45 | $3.45 | 33 |
| 2021-07-14 | $4.84 | $4.84 | 66 |
| 2021-07-13 | $4.84 | $4.84 | 0 |
| 2021-07-12 | $4.84 | $4.84 | 0 |
| 2021-07-09 | $4.84 | $4.84 | 1 |
| 2021-07-08 | $5.37 | $5.37 | 0 |
| 2021-07-07 | $5.37 | $5.37 | 0 |
| 2021-07-06 | $5.85 | $5.85 | 34 |
| 2021-07-02 | $4.84 | $4.84 | 0 |
| 2021-07-01 | $4.84 | $4.84 | 0 |
| 2021-06-30 | $4.84 | $4.84 | 2 |
| 2021-06-29 | $6.02 | $6.02 | 20 |
| 2021-06-28 | $4.86 | $4.86 | 0 |
| 2021-06-25 | $4.86 | $4.86 | 153 |
| 2021-06-24 | $5.25 | $5.25 | 0 |
| 2021-06-23 | $5.25 | $5.25 | 881 |
| 2021-06-22 | $4.12 | $4.12 | 0 |
| 2021-06-21 | $4.12 | $4.12 | 1,154 |
| 2021-06-18 | $4.05 | $4.05 | 0 |
| 2021-06-17 | $4.05 | $4.05 | 0 |
| 2021-06-16 | $4.05 | $4.05 | 0 |
| 2021-06-15 | $4.05 | $4.05 | 2 |
| 2021-06-14 | $3.82 | $3.82 | 0 |
| 2021-06-11 | $3.82 | $3.82 | 48 |
| 2021-06-10 | $4.12 | $4.12 | 0 |
| 2021-06-09 | $4.12 | $4.12 | 0 |
| 2021-06-08 | $4.12 | $4.12 | 338 |
| 2021-06-07 | $5.29 | $5.29 | 0 |
| 2021-06-04 | $4.50 | $4.50 | 0 |
| 2021-06-03 | $4.50 | $4.50 | 50 |
| 2021-06-02 | $4.50 | $4.50 | 0 |
| 2021-06-01 | $4.50 | $4.50 | 0 |
| 2021-05-28 | $4.50 | $4.50 | 0 |
| 2021-05-27 | $4.50 | $4.50 | 0 |
| 2021-05-26 | $4.50 | $4.50 | 0 |
| 2021-05-25 | $4.50 | $4.50 | 73 |
| 2021-05-24 | $4.98 | $4.98 | 0 |
| 2021-05-21 | $4.98 | $4.98 | 21 |
| 2021-05-20 | $4.95 | $4.95 | 0 |
| 2021-05-19 | $4.95 | $4.95 | 0 |
| 2021-05-18 | $4.95 | $4.95 | 0 |
| 2021-05-17 | $4.95 | $4.95 | 0 |
| 2021-05-14 | $4.95 | $4.95 | 0 |
| 2021-05-13 | $4.95 | $4.95 | 0 |
| 2021-05-12 | $4.95 | $4.95 | 0 |
| 2021-05-11 | $4.95 | $4.95 | 0 |
| 2021-05-10 | $4.95 | $4.95 | 0 |
| 2021-05-07 | $4.95 | $4.95 | 178 |
| 2021-05-06 | $5.40 | $5.40 | 0 |
| 2021-05-05 | $5.40 | $5.40 | 0 |
| 2021-05-04 | $4.98 | $4.98 | 0 |
| 2021-05-03 | $4.98 | $4.98 | 0 |
| 2021-04-30 | $4.98 | $4.98 | 3 |
| 2021-04-29 | $4.72 | $4.72 | 0 |
| 2021-04-28 | $4.72 | $4.72 | 0 |
| 2021-04-27 | $4.72 | $4.72 | 0 |
| 2021-04-26 | $4.72 | $4.72 | 0 |
| 2021-04-23 | $4.72 | $4.72 | 0 |
| 2021-04-22 | $4.72 | $4.72 | 0 |
| 2021-04-21 | $4.72 | $4.72 | 0 |
| 2021-04-20 | $4.72 | $4.72 | 0 |
| 2021-04-19 | $4.72 | $4.72 | 0 |
| 2021-04-16 | $4.72 | $4.72 | 0 |
| 2021-04-15 | $4.72 | $4.72 | 0 |
| 2021-04-14 | $4.72 | $4.72 | 0 |
| 2021-04-13 | $4.72 | $4.72 | 0 |
| 2021-04-12 | $4.72 | $4.72 | 10 |
| 2021-04-09 | $5.10 | $5.10 | 0 |
| 2021-04-08 | $5.10 | $5.10 | 2 |
| 2021-04-07 | $5.70 | $5.70 | 0 |
| 2021-04-06 | $5.70 | $5.70 | 1 |
| 2021-04-05 | $5.11 | $5.11 | 3 |
| 2021-04-01 | $4.50 | $4.50 | 0 |
| 2021-03-31 | $4.50 | $4.50 | 3 |
| 2021-03-30 | $4.95 | $4.95 | 8 |
| 2021-03-29 | $6.90 | $6.90 | 4 |
| 2021-03-26 | $7.05 | $7.05 | 0 |
| 2021-03-25 | $7.05 | $7.05 | 0 |
| 2021-03-24 | $6.78 | $6.78 | 164 |
| 2021-03-23 | $7.50 | $7.50 | 18 |
| 2021-03-22 | $4.65 | $4.65 | 142 |
| 2021-03-19 | $4.99 | $4.99 | 0 |
| 2021-03-18 | $4.99 | $4.99 | 0 |
| 2021-03-17 | $4.99 | $4.99 | 0 |
| 2021-03-16 | $4.99 | $4.99 | 0 |
| 2021-03-15 | $4.99 | $4.99 | 608 |
| 2021-03-12 | $4.95 | $4.95 | 66 |
| 2021-03-11 | $5.25 | $5.25 | 166 |
| 2021-03-10 | $4.87 | $4.87 | 0 |
| 2021-03-09 | $4.87 | $4.87 | 285 |
| 2021-03-08 | $4.20 | $4.20 | 0 |
| 2021-03-05 | $4.20 | $4.20 | 16 |
| 2021-03-04 | $4.20 | $4.20 | 0 |
| 2021-03-03 | $4.20 | $4.20 | 0 |
| 2021-03-02 | $4.20 | $4.20 | 1 |
| 2021-03-01 | $4.50 | $4.50 | 166 |
| 2021-02-26 | $4.08 | $4.08 | 0 |
| 2021-02-25 | $4.08 | $4.08 | 730 |
| 2021-02-24 | $5.25 | $5.25 | 133 |
| 2021-02-23 | $6.00 | $6.00 | 25 |
| 2021-02-22 | $5.25 | $5.25 | 24 |
| 2021-02-19 | $8.25 | $8.25 | 0 |
| 2021-02-18 | $8.25 | $8.25 | 23 |
| 2021-02-17 | $6.00 | $6.00 | 742 |
| 2021-02-16 | $5.70 | $5.70 | 741 |
| 2021-02-12 | $5.85 | $5.85 | 18 |
| 2021-02-11 | $6.00 | $6.00 | 66 |
| 2021-02-10 | $3.91 | $3.91 | 90 |
| 2021-02-09 | $4.65 | $4.65 | 66 |
| 2021-02-08 | $5.55 | $5.55 | 0 |
| 2021-02-05 | $5.55 | $5.55 | 67 |
| 2021-02-04 | $5.55 | $5.55 | 200 |
| 2021-02-03 | $5.25 | $5.25 | 66 |
| 2021-02-02 | $4.50 | $4.50 | 0 |
| 2021-02-01 | $4.50 | $4.50 | 173 |
| 2021-01-29 | $6.00 | $6.00 | 0 |
| 2021-01-28 | $6.00 | $6.00 | 0 |
| 2021-01-27 | $6.00 | $6.00 | 1 |
| 2021-01-26 | $7.50 | $7.50 | 0 |
| 2021-01-25 | $7.50 | $7.50 | 0 |
| 2021-01-22 | $7.35 | $7.35 | 0 |
| 2021-01-21 | $7.35 | $7.35 | 43 |
| 2021-01-20 | $3.90 | $3.90 | 0 |
| 2021-01-19 | $3.90 | $3.90 | 0 |
| 2021-01-15 | $3.90 | $3.90 | 0 |
| 2021-01-14 | $3.90 | $3.90 | 1 |
| 2021-01-13 | $7.50 | $7.50 | 0 |
| 2021-01-12 | $4.50 | $4.50 | 66 |
| 2021-01-11 | $3.90 | $3.90 | 0 |
| 2021-01-08 | $3.90 | $3.90 | 0 |
| 2021-01-07 | $3.90 | $3.90 | 9 |
| 2021-01-06 | $3.75 | $3.75 | 3 |
| 2021-01-05 | $3.75 | $3.75 | 3 |
| 2021-01-04 | $3.75 | $3.75 | 0 |