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
- 1998-09-11 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 | $1.75 | $1.75 | 6,050 |
| 2021-12-30 | $1.71 | $1.71 | 39,426 |
| 2021-12-29 | $1.60 | $1.60 | 19,938 |
| 2021-12-28 | $1.60 | $1.60 | 115,597 |
| 2021-12-27 | $2.04 | $2.04 | 7,459 |
| 2021-12-23 | $2.00 | $2.00 | 10,292 |
| 2021-12-22 | $2.01 | $2.01 | 25,373 |
| 2021-12-21 | $2.20 | $2.20 | 26,580 |
| 2021-12-20 | $2.25 | $2.25 | 68,649 |
| 2021-12-17 | $2.51 | $2.51 | 41,092 |
| 2021-12-16 | $2.81 | $2.81 | 15,370 |
| 2021-12-15 | $2.49 | $2.49 | 8,211 |
| 2021-12-14 | $2.66 | $2.66 | 2,363 |
| 2021-12-13 | $2.65 | $2.65 | 3,316 |
| 2021-12-10 | $2.90 | $2.90 | 18,823 |
| 2021-12-09 | $2.95 | $2.95 | 0 |
| 2021-12-08 | $2.95 | $2.95 | 3,211 |
| 2021-12-07 | $3.00 | $3.00 | 23,493 |
| 2021-12-06 | $2.76 | $2.76 | 3,684 |
| 2021-12-03 | $2.80 | $2.80 | 7,986 |
| 2021-12-02 | $3.00 | $3.00 | 10,080 |
| 2021-12-01 | $3.00 | $3.00 | 912 |
| 2021-11-30 | $3.00 | $3.00 | 16,745 |
| 2021-11-29 | $3.10 | $3.10 | 1,475 |
| 2021-11-26 | $3.05 | $3.05 | 2,466 |
| 2021-11-24 | $2.60 | $2.60 | 4,283 |
| 2021-11-23 | $3.03 | $3.03 | 8,119 |
| 2021-11-22 | $3.00 | $3.00 | 10,853 |
| 2021-11-19 | $2.83 | $2.83 | 9,829 |
| 2021-11-18 | $2.80 | $2.80 | 5,351 |
| 2021-11-17 | $3.15 | $3.15 | 21,893 |
| 2021-11-16 | $3.00 | $3.00 | 3,385 |
| 2021-11-15 | $3.10 | $3.10 | 5,344 |
| 2021-11-12 | $3.10 | $3.10 | 46,693 |
| 2021-11-11 | $3.30 | $3.30 | 1,982 |
| 2021-11-10 | $3.20 | $3.20 | 3,740 |
| 2021-11-09 | $3.19 | $3.19 | 6,230 |
| 2021-11-08 | $3.25 | $3.25 | 5,779 |
| 2021-11-05 | $3.41 | $3.41 | 4,116 |
| 2021-11-04 | $3.15 | $3.15 | 5,910 |
| 2021-11-03 | $3.20 | $3.20 | 4,910 |
| 2021-11-02 | $3.22 | $3.22 | 4,661 |
| 2021-11-01 | $3.45 | $3.45 | 842 |
| 2021-10-29 | $3.41 | $3.41 | 3,639 |
| 2021-10-28 | $3.40 | $3.40 | 12,539 |
| 2021-10-27 | $3.39 | $3.39 | 12,802 |
| 2021-10-26 | $3.35 | $3.35 | 20,682 |
| 2021-10-25 | $2.92 | $2.92 | 9,392 |
| 2021-10-22 | $2.77 | $2.77 | 27,793 |
| 2021-10-21 | $2.95 | $2.95 | 24,650 |
| 2021-10-20 | $2.90 | $2.90 | 64,413 |
| 2021-10-19 | $3.00 | $3.00 | 18,829 |
| 2021-10-18 | $3.00 | $3.00 | 17,936 |
| 2021-10-15 | $3.05 | $3.05 | 4,154 |
| 2021-10-14 | $3.00 | $3.00 | 7,465 |
| 2021-10-13 | $2.97 | $2.97 | 6,693 |
| 2021-10-12 | $3.00 | $3.00 | 6,805 |
| 2021-10-11 | $3.00 | $3.00 | 2,110 |
| 2021-10-08 | $3.00 | $3.00 | 2,162 |
| 2021-10-07 | $3.00 | $3.00 | 2,867 |
| 2021-10-06 | $3.00 | $3.00 | 6,141 |
| 2021-10-05 | $3.00 | $3.00 | 11,026 |
| 2021-10-04 | $3.11 | $3.11 | 18,635 |
| 2021-10-01 | $3.35 | $3.35 | 44,098 |
| 2021-09-30 | $3.30 | $3.30 | 5,389 |
| 2021-09-29 | $3.45 | $3.45 | 41,540 |
| 2021-09-28 | $3.35 | $3.35 | 9,534 |
| 2021-09-27 | $3.34 | $3.34 | 30,246 |
| 2021-09-24 | $3.88 | $3.88 | 16,137 |
| 2021-09-23 | $3.35 | $3.35 | 24,941 |
| 2021-09-22 | $3.57 | $3.57 | 21,138 |
| 2021-09-21 | $4.00 | $4.00 | 4,242 |
| 2021-09-20 | $3.71 | $3.71 | 14,226 |
| 2021-09-17 | $4.05 | $4.05 | 16,109 |
| 2021-09-16 | $4.40 | $4.40 | 66,625 |
| 2021-09-15 | $3.96 | $3.96 | 2,517 |
| 2021-09-14 | $4.17 | $4.17 | 13,891 |
| 2021-09-13 | $3.94 | $3.94 | 18,422 |
| 2021-09-10 | $3.98 | $3.98 | 12,445 |
| 2021-09-09 | $3.99 | $3.99 | 134,847 |
| 2021-09-08 | $3.42 | $3.42 | 48,955 |
| 2021-09-07 | $3.71 | $3.71 | 98,526 |
| 2021-09-03 | $4.15 | $4.15 | 37,851 |
| 2021-09-02 | $3.60 | $3.60 | 40,153 |
| 2021-09-01 | $3.82 | $3.82 | 28,783 |
| 2021-08-31 | $3.95 | $3.95 | 21,032 |
| 2021-08-30 | $4.00 | $4.00 | 14,981 |
| 2021-08-27 | $4.45 | $4.45 | 7,970 |
| 2021-08-26 | $4.49 | $4.49 | 30,544 |
| 2021-08-25 | $4.73 | $4.73 | 11,379 |
| 2021-08-24 | $4.47 | $4.47 | 5,578 |
| 2021-08-23 | $4.24 | $4.24 | 5,931 |
| 2021-08-20 | $4.30 | $4.30 | 9,579 |
| 2021-08-19 | $4.52 | $4.52 | 14,872 |
| 2021-08-18 | $4.65 | $4.65 | 1,726 |
| 2021-08-17 | $4.79 | $4.79 | 31,964 |
| 2021-08-16 | $4.81 | $4.81 | 23,049 |
| 2021-08-13 | $5.91 | $5.91 | 14,630 |
| 2021-08-12 | $5.80 | $5.80 | 19,774 |
| 2021-08-11 | $5.75 | $5.75 | 19,696 |
| 2021-08-10 | $5.30 | $5.30 | 12,435 |
| 2021-08-09 | $5.00 | $5.00 | 19,944 |
| 2021-08-06 | $4.35 | $4.35 | 11,084 |
| 2021-08-05 | $4.09 | $4.09 | 3,716 |
| 2021-08-04 | $4.45 | $4.45 | 3,014 |
| 2021-08-03 | $4.47 | $4.47 | 11,970 |
| 2021-08-02 | $4.15 | $4.15 | 11,028 |
| 2021-07-30 | $3.80 | $3.80 | 31,913 |
| 2021-07-29 | $4.30 | $4.30 | 15,262 |
| 2021-07-28 | $4.73 | $4.73 | 18,880 |
| 2021-07-27 | $3.75 | $3.75 | 9,327 |
| 2021-07-26 | $3.78 | $3.78 | 18,687 |
| 2021-07-23 | $3.75 | $3.75 | 14,410 |
| 2021-07-22 | $4.20 | $4.20 | 14,727 |
| 2021-07-21 | $4.37 | $4.37 | 17,483 |
| 2021-07-20 | $4.25 | $4.25 | 27,516 |
| 2021-07-19 | $4.47 | $4.47 | 16,681 |
| 2021-07-16 | $4.25 | $4.25 | 15,030 |
| 2021-07-15 | $4.70 | $4.70 | 20,502 |
| 2021-07-14 | $4.95 | $4.95 | 5,362 |
| 2021-07-13 | $4.90 | $4.90 | 8,841 |
| 2021-07-12 | $4.99 | $4.99 | 20,755 |
| 2021-07-09 | $5.01 | $5.01 | 5,721 |
| 2021-07-08 | $5.40 | $5.40 | 9,364 |
| 2021-07-07 | $5.15 | $5.15 | 6,009 |
| 2021-07-06 | $5.27 | $5.27 | 7,245 |
| 2021-07-02 | $4.85 | $4.85 | 9,397 |
| 2021-07-01 | $5.40 | $5.40 | 7,743 |
| 2021-06-30 | $5.47 | $5.47 | 31,653 |
| 2021-06-29 | $5.30 | $5.30 | 21,124 |
| 2021-06-28 | $6.00 | $6.00 | 26,086 |
| 2021-06-25 | $5.04 | $5.04 | 14,153 |
| 2021-06-24 | $5.00 | $5.00 | 30,894 |
| 2021-06-23 | $4.50 | $4.50 | 68,115 |
| 2021-06-22 | $4.69 | $4.69 | 52,808 |
| 2021-06-21 | $4.57 | $4.57 | 66,790 |
| 2021-06-18 | $3.52 | $3.52 | 106,157 |
| 2021-06-17 | $2.50 | $2.50 | 53,776 |
| 2021-06-16 | $2.53 | $2.53 | 66,714 |
| 2021-06-15 | $2.70 | $2.70 | 244,464 |
| 2021-06-14 | $3.25 | $3.25 | 121,150 |
| 2021-06-11 | $3.10 | $3.10 | 55,057 |
| 2021-06-10 | $3.79 | $3.79 | 73,060 |
| 2021-06-09 | $3.66 | $3.66 | 100,108 |
| 2021-06-08 | $3.50 | $3.50 | 17,744 |
| 2021-06-07 | $3.35 | $3.35 | 16,423 |
| 2021-06-04 | $3.85 | $3.85 | 6,265 |
| 2021-06-03 | $3.95 | $3.95 | 7,242 |
| 2021-06-02 | $4.10 | $4.10 | 6,200 |
| 2021-06-01 | $4.10 | $4.10 | 11,576 |
| 2021-05-28 | $4.40 | $4.40 | 2,762 |
| 2021-05-27 | $4.70 | $4.70 | 18,013 |
| 2021-05-26 | $5.25 | $5.25 | 4,638 |
| 2021-05-25 | $5.25 | $5.25 | 24,916 |
| 2021-05-24 | $5.15 | $5.15 | 3,787 |
| 2021-05-21 | $5.23 | $5.23 | 7,555 |
| 2021-05-20 | $5.40 | $5.40 | 3,910 |
| 2021-05-19 | $5.70 | $5.70 | 6,500 |
| 2021-05-18 | $5.75 | $5.75 | 2,525 |
| 2021-05-17 | $5.90 | $5.90 | 10,464 |
| 2021-05-14 | $6.00 | $6.00 | 6,086 |
| 2021-05-13 | $6.40 | $6.40 | 10,991 |
| 2021-05-12 | $7.00 | $7.00 | 20,557 |
| 2021-05-11 | $6.50 | $6.50 | 2,510 |
| 2021-05-10 | $7.00 | $7.00 | 17,604 |
| 2021-05-07 | $6.03 | $6.03 | 4,174 |
| 2021-05-06 | $7.40 | $7.40 | 4,842 |
| 2021-05-05 | $7.43 | $7.43 | 0 |
| 2021-05-04 | $7.43 | $7.43 | 5,430 |
| 2021-05-03 | $7.50 | $7.50 | 3,036 |
| 2021-04-30 | $7.49 | $7.49 | 8,347 |
| 2021-04-29 | $7.75 | $7.75 | 3,929 |
| 2021-04-28 | $7.50 | $7.50 | 10,117 |
| 2021-04-27 | $7.00 | $7.00 | 13,526 |
| 2021-04-26 | $7.00 | $7.00 | 17,530 |
| 2021-04-23 | $5.75 | $5.75 | 8,303 |
| 2021-04-22 | $6.00 | $6.00 | 7,144 |
| 2021-04-21 | $5.75 | $5.75 | 7,356 |
| 2021-04-20 | $5.75 | $5.75 | 20,780 |
| 2021-04-19 | $5.75 | $5.75 | 2,003 |
| 2021-04-16 | $5.75 | $5.75 | 4,803 |
| 2021-04-15 | $5.99 | $5.99 | 6,264 |
| 2021-04-14 | $5.75 | $5.75 | 11,439 |
| 2021-04-13 | $6.24 | $6.24 | 26,988 |
| 2021-04-12 | $6.50 | $6.50 | 7,517 |
| 2021-04-09 | $6.25 | $6.25 | 2,450 |
| 2021-04-08 | $6.49 | $6.49 | 5,359 |
| 2021-04-07 | $6.63 | $6.63 | 7,695 |
| 2021-04-06 | $6.50 | $6.50 | 4,436 |
| 2021-04-05 | $6.99 | $6.99 | 7,375 |
| 2021-04-01 | $7.00 | $7.00 | 1,092 |
| 2021-03-31 | $7.25 | $7.25 | 2,328 |
| 2021-03-30 | $7.15 | $7.15 | 4,860 |
| 2021-03-29 | $7.45 | $7.45 | 4,475 |
| 2021-03-26 | $7.50 | $7.50 | 15,909 |
| 2021-03-25 | $7.25 | $7.25 | 10,608 |
| 2021-03-24 | $7.40 | $7.40 | 3,467 |
| 2021-03-23 | $7.20 | $7.20 | 662 |
| 2021-03-22 | $7.20 | $7.20 | 7,875 |
| 2021-03-19 | $7.45 | $7.45 | 3,124 |
| 2021-03-18 | $7.50 | $7.50 | 8,737 |
| 2021-03-17 | $7.85 | $7.85 | 2,796 |
| 2021-03-16 | $7.89 | $7.89 | 18,761 |
| 2021-03-15 | $8.49 | $8.49 | 4,926 |
| 2021-03-12 | $8.50 | $8.50 | 2,379 |
| 2021-03-11 | $7.50 | $7.50 | 1,479 |
| 2021-03-10 | $8.20 | $8.20 | 4,520 |
| 2021-03-09 | $8.15 | $8.15 | 3,188 |
| 2021-03-08 | $7.90 | $7.90 | 3,362 |
| 2021-03-05 | $8.91 | $8.91 | 3,770 |
| 2021-03-04 | $8.93 | $8.93 | 6,519 |
| 2021-03-03 | $8.89 | $8.89 | 8,439 |
| 2021-03-02 | $8.25 | $8.25 | 11,017 |
| 2021-03-01 | $8.00 | $8.00 | 13,198 |
| 2021-02-26 | $10.49 | $10.49 | 8,507 |
| 2021-02-25 | $10.40 | $10.40 | 8,138 |
| 2021-02-24 | $10.44 | $10.44 | 24,475 |
| 2021-02-23 | $8.23 | $8.23 | 2,723 |
| 2021-02-22 | $8.50 | $8.50 | 6,272 |
| 2021-02-19 | $9.42 | $9.42 | 24,593 |
| 2021-02-18 | $10.88 | $10.88 | 679 |
| 2021-02-17 | $9.98 | $9.98 | 4,198 |
| 2021-02-16 | $10.99 | $10.99 | 9,599 |
| 2021-02-12 | $10.30 | $10.30 | 7,826 |
| 2021-02-11 | $10.25 | $10.25 | 9,400 |
| 2021-02-10 | $10.98 | $10.98 | 12,385 |
| 2021-02-09 | $8.25 | $8.25 | 27,389 |
| 2021-02-08 | $9.55 | $9.55 | 15,700 |
| 2021-02-05 | $10.00 | $10.00 | 12,167 |
| 2021-02-04 | $9.87 | $9.87 | 16,656 |
| 2021-02-03 | $10.50 | $10.50 | 11,079 |
| 2021-02-02 | $10.70 | $10.70 | 22,328 |
| 2021-02-01 | $9.15 | $9.15 | 44,933 |
| 2021-01-29 | $6.50 | $6.50 | 106,319 |
| 2021-01-28 | $13.00 | $13.00 | 15,247 |
| 2021-01-27 | $11.48 | $11.48 | 26,600 |
| 2021-01-26 | $9.50 | $9.50 | 8,383 |
| 2021-01-25 | $7.00 | $7.00 | 18,602 |
| 2021-01-22 | $5.00 | $5.00 | 18,367 |
| 2021-01-21 | $3.95 | $3.95 | 9,156 |
| 2021-01-20 | $4.27 | $4.27 | 13,011 |
| 2021-01-19 | $4.73 | $4.73 | 27,980 |
| 2021-01-15 | $3.80 | $3.80 | 16,530 |
| 2021-01-14 | $2.50 | $2.50 | 33,178 |
| 2021-01-13 | $1.75 | $1.75 | 26,207 |
| 2021-01-12 | $1.75 | $1.75 | 5,387 |
| 2021-01-11 | $1.75 | $1.75 | 19,777 |
| 2021-01-08 | $1.74 | $1.74 | 6,260 |
| 2021-01-07 | $1.75 | $1.75 | 19,887 |
| 2021-01-06 | $1.75 | $1.75 | 23,655 |
| 2021-01-05 | $1.75 | $1.75 | 14,870 |
| 2021-01-04 | $1.70 | $1.70 | 22,122 |