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
- 2012-08-03 to 2026-08-27
- 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 | $1.61 | $1.61 | 58,100 |
| 2021-12-30 | $1.64 | $1.64 | 122,300 |
| 2021-12-29 | $1.61 | $1.61 | 93,300 |
| 2021-12-28 | $1.71 | $1.71 | 129,000 |
| 2021-12-27 | $1.62 | $1.62 | 58,300 |
| 2021-12-23 | $1.59 | $1.59 | 59,000 |
| 2021-12-22 | $1.59 | $1.59 | 49,000 |
| 2021-12-21 | $1.58 | $1.58 | 78,400 |
| 2021-12-20 | $1.56 | $1.56 | 118,900 |
| 2021-12-17 | $1.60 | $1.60 | 148,300 |
| 2021-12-16 | $1.65 | $1.65 | 92,200 |
| 2021-12-15 | $1.63 | $1.63 | 566,100 |
| 2021-12-14 | $1.60 | $1.60 | 206,100 |
| 2021-12-13 | $1.67 | $1.67 | 411,600 |
| 2021-12-10 | $1.78 | $1.78 | 544,100 |
| 2021-12-09 | $1.87 | $1.87 | 278,600 |
| 2021-12-08 | $1.94 | $1.94 | 20,200 |
| 2021-12-07 | $1.94 | $1.94 | 25,200 |
| 2021-12-06 | $1.92 | $1.92 | 42,600 |
| 2021-12-03 | $1.94 | $1.94 | 108,400 |
| 2021-12-02 | $1.98 | $1.98 | 60,600 |
| 2021-12-01 | $1.94 | $1.94 | 84,200 |
| 2021-11-30 | $2.03 | $2.03 | 94,600 |
| 2021-11-29 | $2.00 | $2.00 | 36,400 |
| 2021-11-26 | $1.95 | $1.95 | 107,300 |
| 2021-11-24 | $2.01 | $2.01 | 65,000 |
| 2021-11-23 | $2.02 | $2.02 | 185,300 |
| 2021-11-22 | $2.08 | $2.08 | 77,400 |
| 2021-11-19 | $2.00 | $2.00 | 17,600 |
| 2021-11-18 | $2.03 | $2.03 | 55,700 |
| 2021-11-17 | $2.04 | $2.04 | 50,400 |
| 2021-11-16 | $2.04 | $2.04 | 56,100 |
| 2021-11-15 | $2.05 | $2.05 | 49,900 |
| 2021-11-12 | $2.08 | $2.08 | 54,900 |
| 2021-11-11 | $2.12 | $2.12 | 41,700 |
| 2021-11-10 | $2.10 | $2.10 | 134,200 |
| 2021-11-09 | $2.14 | $2.14 | 31,400 |
| 2021-11-08 | $2.11 | $2.11 | 86,500 |
| 2021-11-05 | $2.14 | $2.14 | 48,800 |
| 2021-11-04 | $2.19 | $2.19 | 134,200 |
| 2021-11-03 | $2.27 | $2.27 | 90,700 |
| 2021-11-02 | $2.38 | $2.38 | 65,700 |
| 2021-11-01 | $2.45 | $2.45 | 76,400 |
| 2021-10-29 | $2.46 | $2.46 | 83,500 |
| 2021-10-28 | $2.44 | $2.44 | 69,700 |
| 2021-10-27 | $2.36 | $2.36 | 127,200 |
| 2021-10-26 | $2.43 | $2.43 | 63,000 |
| 2021-10-25 | $2.40 | $2.40 | 52,000 |
| 2021-10-22 | $2.28 | $2.28 | 38,600 |
| 2021-10-21 | $2.23 | $2.23 | 52,000 |
| 2021-10-20 | $2.30 | $2.30 | 40,400 |
| 2021-10-19 | $2.28 | $2.28 | 58,400 |
| 2021-10-18 | $2.32 | $2.32 | 163,500 |
| 2021-10-15 | $2.34 | $2.34 | 112,400 |
| 2021-10-14 | $2.25 | $2.25 | 86,800 |
| 2021-10-13 | $2.16 | $2.16 | 121,600 |
| 2021-10-12 | $2.00 | $2.00 | 48,400 |
| 2021-10-11 | $1.95 | $1.95 | 54,700 |
| 2021-10-08 | $1.92 | $1.92 | 49,400 |
| 2021-10-07 | $1.89 | $1.89 | 71,900 |
| 2021-10-06 | $1.88 | $1.88 | 59,700 |
| 2021-10-05 | $1.89 | $1.89 | 52,800 |
| 2021-10-04 | $1.88 | $1.88 | 59,700 |
| 2021-10-01 | $1.92 | $1.92 | 123,200 |
| 2021-09-30 | $1.78 | $1.78 | 78,000 |
| 2021-09-29 | $1.75 | $1.75 | 83,700 |
| 2021-09-28 | $1.80 | $1.80 | 48,000 |
| 2021-09-27 | $1.86 | $1.86 | 61,300 |
| 2021-09-24 | $1.90 | $1.90 | 75,500 |
| 2021-09-23 | $1.92 | $1.92 | 38,700 |
| 2021-09-22 | $1.94 | $1.94 | 121,300 |
| 2021-09-21 | $1.76 | $1.76 | 364,500 |
| 2021-09-20 | $1.85 | $1.85 | 216,800 |
| 2021-09-17 | $1.95 | $1.95 | 102,300 |
| 2021-09-16 | $1.96 | $1.96 | 188,500 |
| 2021-09-15 | $1.98 | $1.98 | 64,700 |
| 2021-09-14 | $1.97 | $1.97 | 89,000 |
| 2021-09-13 | $2.01 | $2.01 | 184,700 |
| 2021-09-10 | $2.03 | $2.03 | 70,400 |
| 2021-09-09 | $2.10 | $2.10 | 85,800 |
| 2021-09-08 | $2.10 | $2.10 | 41,600 |
| 2021-09-07 | $2.14 | $2.14 | 60,500 |
| 2021-09-03 | $2.12 | $2.12 | 91,400 |
| 2021-09-02 | $2.01 | $2.01 | 29,100 |
| 2021-09-01 | $2.07 | $2.07 | 9,800 |
| 2021-08-31 | $2.09 | $2.09 | 42,000 |
| 2021-08-30 | $2.11 | $2.11 | 66,000 |
| 2021-08-27 | $2.00 | $2.00 | 93,400 |
| 2021-08-26 | $1.98 | $1.98 | 43,700 |
| 2021-08-25 | $2.04 | $2.04 | 39,100 |
| 2021-08-24 | $2.05 | $2.05 | 65,200 |
| 2021-08-23 | $2.03 | $2.03 | 93,400 |
| 2021-08-20 | $2.03 | $2.03 | 80,200 |
| 2021-08-19 | $1.98 | $1.98 | 189,800 |
| 2021-08-18 | $2.15 | $2.15 | 34,100 |
| 2021-08-17 | $2.18 | $2.18 | 68,500 |
| 2021-08-16 | $2.21 | $2.21 | 52,700 |
| 2021-08-13 | $2.25 | $2.25 | 51,400 |
| 2021-08-12 | $2.22 | $2.22 | 43,900 |
| 2021-08-11 | $2.19 | $2.19 | 71,600 |
| 2021-08-10 | $2.24 | $2.24 | 44,300 |
| 2021-08-09 | $2.23 | $2.23 | 53,600 |
| 2021-08-06 | $2.20 | $2.20 | 105,200 |
| 2021-08-05 | $2.26 | $2.26 | 82,300 |
| 2021-08-04 | $2.33 | $2.33 | 24,400 |
| 2021-08-03 | $2.34 | $2.34 | 55,300 |
| 2021-08-02 | $2.42 | $2.42 | 46,100 |
| 2021-07-30 | $2.38 | $2.38 | 26,000 |
| 2021-07-29 | $2.37 | $2.37 | 82,600 |
| 2021-07-28 | $2.33 | $2.33 | 18,500 |
| 2021-07-27 | $2.34 | $2.34 | 33,400 |
| 2021-07-26 | $2.37 | $2.37 | 24,500 |
| 2021-07-23 | $2.36 | $2.36 | 63,700 |
| 2021-07-22 | $2.39 | $2.39 | 20,900 |
| 2021-07-21 | $2.40 | $2.40 | 26,900 |
| 2021-07-20 | $2.31 | $2.31 | 56,000 |
| 2021-07-19 | $2.31 | $2.31 | 97,600 |
| 2021-07-16 | $2.40 | $2.40 | 38,600 |
| 2021-07-15 | $2.39 | $2.39 | 99,300 |
| 2021-07-14 | $2.44 | $2.44 | 119,700 |
| 2021-07-13 | $2.52 | $2.52 | 33,000 |
| 2021-07-12 | $2.53 | $2.53 | 54,400 |
| 2021-07-09 | $2.52 | $2.52 | 77,500 |
| 2021-07-08 | $2.54 | $2.54 | 88,900 |
| 2021-07-07 | $2.56 | $2.56 | 107,500 |
| 2021-07-06 | $2.62 | $2.62 | 42,200 |
| 2021-07-02 | $2.65 | $2.65 | 115,900 |
| 2021-07-01 | $2.68 | $2.68 | 122,300 |
| 2021-06-30 | $2.58 | $2.58 | 68,600 |
| 2021-06-29 | $2.56 | $2.56 | 104,000 |
| 2021-06-28 | $2.64 | $2.64 | 186,700 |
| 2021-06-25 | $2.82 | $2.82 | 77,300 |
| 2021-06-24 | $2.90 | $2.90 | 80,300 |
| 2021-06-23 | $2.92 | $2.92 | 125,600 |
| 2021-06-22 | $2.88 | $2.88 | 41,800 |
| 2021-06-21 | $2.77 | $2.77 | 125,300 |
| 2021-06-18 | $2.61 | $2.61 | 75,600 |
| 2021-06-17 | $2.59 | $2.59 | 250,700 |
| 2021-06-16 | $2.67 | $2.67 | 49,100 |
| 2021-06-15 | $2.75 | $2.75 | 111,600 |
| 2021-06-14 | $2.88 | $2.88 | 139,400 |
| 2021-06-11 | $2.79 | $2.79 | 53,900 |
| 2021-06-10 | $2.77 | $2.77 | 64,700 |
| 2021-06-09 | $2.82 | $2.82 | 452,600 |
| 2021-06-08 | $2.51 | $2.51 | 123,200 |
| 2021-06-07 | $2.52 | $2.52 | 91,700 |
| 2021-06-04 | $2.52 | $2.52 | 103,500 |
| 2021-06-03 | $2.59 | $2.59 | 106,500 |
| 2021-06-02 | $2.70 | $2.70 | 371,700 |
| 2021-06-01 | $2.75 | $2.75 | 74,200 |
| 2021-05-28 | $2.76 | $2.76 | 119,200 |
| 2021-05-27 | $2.68 | $2.68 | 83,700 |
| 2021-05-26 | $2.69 | $2.69 | 56,800 |
| 2021-05-25 | $2.66 | $2.66 | 193,100 |
| 2021-05-24 | $2.72 | $2.72 | 227,900 |
| 2021-05-21 | $2.78 | $2.78 | 131,400 |
| 2021-05-20 | $2.82 | $2.82 | 123,900 |
| 2021-05-19 | $2.78 | $2.78 | 221,700 |
| 2021-05-18 | $2.76 | $2.76 | 324,500 |
| 2021-05-17 | $2.97 | $2.97 | 403,100 |
| 2021-05-14 | $2.76 | $2.76 | 221,400 |
| 2021-05-13 | $2.52 | $2.52 | 258,400 |
| 2021-05-12 | $2.49 | $2.49 | 266,800 |
| 2021-05-11 | $2.44 | $2.44 | 209,800 |
| 2021-05-10 | $2.49 | $2.49 | 199,300 |
| 2021-05-07 | $2.40 | $2.40 | 157,000 |
| 2021-05-06 | $2.26 | $2.26 | 143,800 |
| 2021-05-05 | $2.20 | $2.20 | 270,200 |
| 2021-05-04 | $2.29 | $2.29 | 294,400 |
| 2021-05-03 | $2.30 | $2.30 | 151,000 |
| 2021-04-30 | $2.20 | $2.20 | 215,400 |
| 2021-04-29 | $2.19 | $2.19 | 148,900 |
| 2021-04-28 | $2.15 | $2.15 | 131,800 |
| 2021-04-27 | $2.09 | $2.09 | 183,300 |
| 2021-04-26 | $2.01 | $2.01 | 163,900 |
| 2021-04-23 | $1.91 | $1.91 | 127,800 |
| 2021-04-22 | $1.83 | $1.83 | 79,600 |
| 2021-04-21 | $1.81 | $1.81 | 142,900 |
| 2021-04-20 | $1.80 | $1.80 | 202,500 |
| 2021-04-19 | $1.74 | $1.74 | 193,200 |
| 2021-04-16 | $1.84 | $1.84 | 99,600 |
| 2021-04-15 | $1.78 | $1.78 | 56,100 |
| 2021-04-14 | $1.73 | $1.73 | 76,600 |
| 2021-04-13 | $1.67 | $1.67 | 93,200 |
| 2021-04-12 | $1.66 | $1.66 | 187,800 |
| 2021-04-09 | $1.60 | $1.60 | 78,900 |
| 2021-04-08 | $1.58 | $1.58 | 194,500 |
| 2021-04-07 | $1.52 | $1.52 | 50,600 |
| 2021-04-06 | $1.53 | $1.53 | 33,700 |
| 2021-04-05 | $1.55 | $1.55 | 53,600 |
| 2021-04-01 | $1.53 | $1.53 | 79,800 |
| 2021-03-31 | $1.55 | $1.55 | 28,100 |
| 2021-03-30 | $1.50 | $1.50 | 38,300 |
| 2021-03-29 | $1.53 | $1.53 | 58,200 |
| 2021-03-26 | $1.51 | $1.51 | 91,300 |
| 2021-03-25 | $1.47 | $1.47 | 86,000 |
| 2021-03-24 | $1.47 | $1.47 | 87,800 |
| 2021-03-23 | $1.52 | $1.52 | 68,500 |
| 2021-03-22 | $1.54 | $1.54 | 153,500 |
| 2021-03-19 | $1.56 | $1.56 | 56,900 |
| 2021-03-18 | $1.55 | $1.55 | 60,300 |
| 2021-03-17 | $1.57 | $1.57 | 65,600 |
| 2021-03-16 | $1.57 | $1.57 | 125,400 |
| 2021-03-15 | $1.59 | $1.59 | 58,900 |
| 2021-03-12 | $1.56 | $1.56 | 47,800 |
| 2021-03-11 | $1.55 | $1.55 | 53,800 |
| 2021-03-10 | $1.54 | $1.54 | 120,000 |
| 2021-03-09 | $1.51 | $1.51 | 49,300 |
| 2021-03-08 | $1.51 | $1.51 | 155,700 |
| 2021-03-05 | $1.46 | $1.46 | 239,500 |
| 2021-03-04 | $1.45 | $1.45 | 157,900 |
| 2021-03-03 | $1.58 | $1.58 | 137,500 |
| 2021-03-02 | $1.57 | $1.57 | 67,500 |
| 2021-03-01 | $1.56 | $1.56 | 231,500 |
| 2021-02-26 | $1.61 | $1.61 | 177,500 |
| 2021-02-25 | $1.66 | $1.66 | 95,100 |
| 2021-02-24 | $1.69 | $1.69 | 142,400 |
| 2021-02-23 | $1.67 | $1.67 | 175,200 |
| 2021-02-22 | $1.70 | $1.70 | 216,800 |
| 2021-02-19 | $1.49 | $1.49 | 206,800 |
| 2021-02-18 | $1.38 | $1.38 | 247,500 |
| 2021-02-17 | $1.38 | $1.38 | 195,500 |
| 2021-02-16 | $1.40 | $1.40 | 160,900 |
| 2021-02-12 | $1.41 | $1.41 | 53,700 |
| 2021-02-11 | $1.42 | $1.42 | 68,300 |
| 2021-02-10 | $1.43 | $1.43 | 92,700 |
| 2021-02-09 | $1.44 | $1.44 | 140,000 |
| 2021-02-08 | $1.43 | $1.43 | 181,900 |
| 2021-02-05 | $1.45 | $1.45 | 132,800 |
| 2021-02-04 | $1.44 | $1.44 | 99,400 |
| 2021-02-03 | $1.44 | $1.44 | 40,900 |
| 2021-02-02 | $1.43 | $1.43 | 98,900 |
| 2021-02-01 | $1.47 | $1.47 | 141,800 |
| 2021-01-29 | $1.48 | $1.48 | 243,400 |
| 2021-01-28 | $1.50 | $1.50 | 249,900 |
| 2021-01-27 | $1.51 | $1.51 | 510,500 |
| 2021-01-26 | $1.46 | $1.46 | 57,100 |
| 2021-01-25 | $1.45 | $1.45 | 194,300 |
| 2021-01-22 | $1.50 | $1.50 | 39,000 |
| 2021-01-21 | $1.49 | $1.49 | 68,000 |
| 2021-01-20 | $1.46 | $1.46 | 98,300 |
| 2021-01-19 | $1.47 | $1.47 | 77,400 |
| 2021-01-15 | $1.47 | $1.47 | 200,700 |
| 2021-01-14 | $1.48 | $1.48 | 304,300 |
| 2021-01-13 | $1.45 | $1.45 | 77,000 |
| 2021-01-12 | $1.43 | $1.43 | 106,400 |
| 2021-01-11 | $1.41 | $1.41 | 52,900 |
| 2021-01-08 | $1.43 | $1.43 | 195,700 |
| 2021-01-07 | $1.44 | $1.44 | 76,600 |
| 2021-01-06 | $1.41 | $1.41 | 81,300 |
| 2021-01-05 | $1.44 | $1.44 | 101,500 |
| 2021-01-04 | $1.44 | $1.44 | 178,400 |