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
- 2007-08-09 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 | $3.15 | $3.15 | 3,590 |
| 2021-12-30 | $3.11 | $3.11 | 277 |
| 2021-12-29 | $3.00 | $3.00 | 6,798 |
| 2021-12-28 | $3.45 | $3.45 | 10,000 |
| 2021-12-27 | $3.11 | $3.11 | 0 |
| 2021-12-23 | $3.11 | $3.11 | 2,001 |
| 2021-12-22 | $3.05 | $3.05 | 14,123 |
| 2021-12-21 | $3.03 | $3.03 | 4,913 |
| 2021-12-20 | $2.90 | $2.90 | 3,351 |
| 2021-12-17 | $2.25 | $2.25 | 6,000 |
| 2021-12-16 | $2.08 | $2.08 | 4,358 |
| 2021-12-15 | $1.93 | $1.93 | 4,000 |
| 2021-12-14 | $1.92 | $1.92 | 0 |
| 2021-12-13 | $1.92 | $1.92 | 3,500 |
| 2021-12-10 | $2.01 | $2.01 | 0 |
| 2021-12-09 | $2.01 | $2.01 | 7,100 |
| 2021-12-08 | $1.76 | $1.76 | 0 |
| 2021-12-07 | $1.76 | $1.76 | 0 |
| 2021-12-06 | $1.76 | $1.76 | 0 |
| 2021-12-03 | $1.76 | $1.76 | 5,902 |
| 2021-12-02 | $1.70 | $1.70 | 0 |
| 2021-12-01 | $1.70 | $1.70 | 2,000 |
| 2021-11-30 | $1.95 | $1.95 | 0 |
| 2021-11-29 | $1.95 | $1.95 | 100 |
| 2021-11-26 | $1.89 | $1.89 | 0 |
| 2021-11-24 | $1.89 | $1.89 | 5,000 |
| 2021-11-23 | $2.06 | $2.06 | 0 |
| 2021-11-22 | $2.06 | $2.06 | 200 |
| 2021-11-19 | $2.06 | $2.06 | 229 |
| 2021-11-18 | $1.98 | $1.98 | 220 |
| 2021-11-17 | $1.93 | $1.93 | 0 |
| 2021-11-16 | $1.93 | $1.93 | 200 |
| 2021-11-15 | $1.85 | $1.85 | 0 |
| 2021-11-12 | $1.85 | $1.85 | 400 |
| 2021-11-11 | $1.85 | $1.85 | 9,100 |
| 2021-11-10 | $1.77 | $1.77 | 0 |
| 2021-11-09 | $1.77 | $1.77 | 3,000 |
| 2021-11-08 | $1.76 | $1.76 | 0 |
| 2021-11-05 | $1.76 | $1.76 | 5,000 |
| 2021-11-04 | $1.85 | $1.85 | 297 |
| 2021-11-03 | $1.92 | $1.92 | 200 |
| 2021-11-02 | $2.10 | $2.10 | 0 |
| 2021-11-01 | $2.10 | $2.10 | 0 |
| 2021-10-29 | $2.10 | $2.10 | 0 |
| 2021-10-28 | $2.10 | $2.10 | 0 |
| 2021-10-27 | $2.10 | $2.10 | 0 |
| 2021-10-26 | $2.10 | $2.10 | 0 |
| 2021-10-25 | $2.10 | $2.10 | 0 |
| 2021-10-22 | $2.10 | $2.10 | 1,300 |
| 2021-10-21 | $2.20 | $2.20 | 0 |
| 2021-10-20 | $2.20 | $2.20 | 150 |
| 2021-10-19 | $2.00 | $2.00 | 0 |
| 2021-10-18 | $2.00 | $2.00 | 2,100 |
| 2021-10-15 | $1.95 | $1.95 | 800 |
| 2021-10-14 | $2.01 | $2.01 | 392 |
| 2021-10-13 | $1.77 | $1.77 | 0 |
| 2021-10-12 | $1.77 | $1.77 | 0 |
| 2021-10-11 | $1.77 | $1.77 | 0 |
| 2021-10-08 | $1.77 | $1.77 | 0 |
| 2021-10-07 | $1.77 | $1.77 | 0 |
| 2021-10-06 | $1.77 | $1.77 | 0 |
| 2021-10-05 | $1.77 | $1.77 | 0 |
| 2021-10-04 | $1.77 | $1.77 | 1,000 |
| 2021-10-01 | $1.98 | $1.98 | 0 |
| 2021-09-30 | $1.98 | $1.98 | 0 |
| 2021-09-29 | $1.98 | $1.98 | 0 |
| 2021-09-28 | $1.98 | $1.98 | 0 |
| 2021-09-27 | $1.98 | $1.98 | 501 |
| 2021-09-24 | $1.98 | $1.98 | 100 |
| 2021-09-23 | $1.76 | $1.76 | 0 |
| 2021-09-22 | $1.76 | $1.76 | 0 |
| 2021-09-21 | $1.76 | $1.76 | 0 |
| 2021-09-20 | $1.76 | $1.76 | 3,600 |
| 2021-09-17 | $1.96 | $1.96 | 0 |
| 2021-09-16 | $1.96 | $1.96 | 0 |
| 2021-09-15 | $1.96 | $1.96 | 0 |
| 2021-09-14 | $1.96 | $1.96 | 0 |
| 2021-09-13 | $1.96 | $1.96 | 0 |
| 2021-09-10 | $1.96 | $1.96 | 2,500 |
| 2021-09-09 | $1.92 | $1.92 | 0 |
| 2021-09-08 | $1.92 | $1.92 | 0 |
| 2021-09-07 | $1.92 | $1.92 | 0 |
| 2021-09-03 | $1.92 | $1.92 | 2,635 |
| 2021-09-02 | $1.91 | $1.91 | 0 |
| 2021-09-01 | $1.91 | $1.91 | 0 |
| 2021-08-31 | $1.91 | $1.91 | 0 |
| 2021-08-30 | $1.91 | $1.91 | 0 |
| 2021-08-27 | $1.91 | $1.91 | 440 |
| 2021-08-26 | $1.99 | $1.99 | 0 |
| 2021-08-25 | $1.99 | $1.99 | 504 |
| 2021-08-24 | $1.94 | $1.94 | 148 |
| 2021-08-23 | $1.90 | $1.90 | 0 |
| 2021-08-20 | $1.90 | $1.90 | 0 |
| 2021-08-19 | $1.90 | $1.90 | 0 |
| 2021-08-18 | $1.90 | $1.90 | 0 |
| 2021-08-17 | $1.90 | $1.90 | 0 |
| 2021-08-16 | $1.90 | $1.90 | 2,500 |
| 2021-08-13 | $1.84 | $1.84 | 0 |
| 2021-08-12 | $1.84 | $1.84 | 375 |
| 2021-08-11 | $1.80 | $1.80 | 0 |
| 2021-08-10 | $1.80 | $1.80 | 4,800 |
| 2021-08-09 | $1.83 | $1.83 | 0 |
| 2021-08-06 | $1.83 | $1.83 | 0 |
| 2021-08-05 | $1.83 | $1.83 | 0 |
| 2021-08-04 | $1.83 | $1.83 | 0 |
| 2021-08-03 | $1.83 | $1.83 | 0 |
| 2021-08-02 | $1.83 | $1.83 | 0 |
| 2021-07-30 | $1.83 | $1.83 | 0 |
| 2021-07-29 | $1.83 | $1.83 | 0 |
| 2021-07-28 | $1.83 | $1.83 | 0 |
| 2021-07-27 | $1.83 | $1.83 | 0 |
| 2021-07-26 | $1.83 | $1.83 | 0 |
| 2021-07-23 | $1.83 | $1.83 | 0 |
| 2021-07-22 | $1.83 | $1.83 | 0 |
| 2021-07-21 | $1.83 | $1.83 | 0 |
| 2021-07-20 | $1.83 | $1.83 | 0 |
| 2021-07-19 | $1.83 | $1.83 | 0 |
| 2021-07-16 | $1.83 | $1.83 | 600 |
| 2021-07-15 | $1.92 | $1.92 | 6,200 |
| 2021-07-14 | $1.82 | $1.82 | 0 |
| 2021-07-13 | $1.82 | $1.82 | 0 |
| 2021-07-12 | $1.82 | $1.82 | 1,017 |
| 2021-07-09 | $1.99 | $1.99 | 0 |
| 2021-07-08 | $1.99 | $1.99 | 0 |
| 2021-07-07 | $1.99 | $1.99 | 550 |
| 2021-07-06 | $1.92 | $1.92 | 100 |
| 2021-07-02 | $1.94 | $1.94 | 0 |
| 2021-07-01 | $1.94 | $1.94 | 0 |
| 2021-06-30 | $1.94 | $1.94 | 0 |
| 2021-06-29 | $1.94 | $1.94 | 0 |
| 2021-06-28 | $1.94 | $1.94 | 0 |
| 2021-06-25 | $1.94 | $1.94 | 0 |
| 2021-06-24 | $1.94 | $1.94 | 0 |
| 2021-06-23 | $1.94 | $1.94 | 0 |
| 2021-06-22 | $1.94 | $1.94 | 0 |
| 2021-06-21 | $1.94 | $1.94 | 0 |
| 2021-06-18 | $1.94 | $1.94 | 0 |
| 2021-06-17 | $1.94 | $1.94 | 0 |
| 2021-06-16 | $1.94 | $1.94 | 0 |
| 2021-06-15 | $1.94 | $1.94 | 3,027 |
| 2021-06-14 | $1.68 | $1.68 | 0 |
| 2021-06-11 | $1.68 | $1.68 | 0 |
| 2021-06-10 | $1.68 | $1.68 | 0 |
| 2021-06-09 | $1.68 | $1.68 | 0 |
| 2021-06-08 | $1.68 | $1.68 | 0 |
| 2021-06-07 | $1.68 | $1.68 | 350 |
| 2021-06-04 | $1.96 | $1.96 | 0 |
| 2021-06-03 | $1.96 | $1.96 | 10,766 |
| 2021-06-02 | $2.25 | $2.25 | 0 |
| 2021-06-01 | $2.25 | $2.25 | 3,089 |
| 2021-05-28 | $2.27 | $2.27 | 4,190 |
| 2021-05-27 | $2.23 | $2.23 | 11,737 |
| 2021-05-26 | $2.02 | $2.02 | 3,599 |
| 2021-05-25 | $2.48 | $2.48 | 21,908 |
| 2021-05-24 | $3.10 | $3.10 | 0 |
| 2021-05-21 | $3.10 | $3.10 | 3,200 |
| 2021-05-20 | $2.06 | $2.06 | 15,404 |
| 2021-05-19 | $1.87 | $1.87 | 0 |
| 2021-05-18 | $1.87 | $1.87 | 1,400 |
| 2021-05-17 | $1.70 | $1.70 | 7,429 |
| 2021-05-14 | $1.65 | $1.65 | 0 |
| 2021-05-13 | $1.65 | $1.65 | 0 |
| 2021-05-12 | $1.65 | $1.65 | 0 |
| 2021-05-11 | $1.65 | $1.65 | 100 |
| 2021-05-10 | $1.65 | $1.65 | 8,137 |
| 2021-05-07 | $1.61 | $1.61 | 0 |
| 2021-05-06 | $1.61 | $1.61 | 250 |
| 2021-05-05 | $1.61 | $1.61 | 0 |
| 2021-05-04 | $1.61 | $1.61 | 0 |
| 2021-05-03 | $1.61 | $1.61 | 0 |
| 2021-04-30 | $1.61 | $1.61 | 0 |
| 2021-04-29 | $1.61 | $1.61 | 1,000 |
| 2021-04-28 | $1.47 | $1.47 | 0 |
| 2021-04-27 | $1.47 | $1.47 | 0 |
| 2021-04-26 | $1.47 | $1.47 | 0 |
| 2021-04-23 | $1.47 | $1.47 | 0 |
| 2021-04-22 | $1.47 | $1.47 | 0 |
| 2021-04-21 | $1.47 | $1.47 | 0 |
| 2021-04-20 | $1.47 | $1.47 | 0 |
| 2021-04-19 | $1.47 | $1.47 | 5,500 |
| 2021-04-16 | $1.44 | $1.44 | 5,000 |
| 2021-04-15 | $1.51 | $1.51 | 0 |
| 2021-04-14 | $1.51 | $1.51 | 0 |
| 2021-04-13 | $1.51 | $1.51 | 0 |
| 2021-04-12 | $1.51 | $1.51 | 3,600 |
| 2021-04-09 | $1.51 | $1.51 | 100 |
| 2021-04-08 | $1.59 | $1.59 | 0 |
| 2021-04-07 | $1.59 | $1.59 | 2,500 |
| 2021-04-06 | $1.56 | $1.56 | 0 |
| 2021-04-05 | $1.56 | $1.56 | 0 |
| 2021-04-01 | $1.56 | $1.56 | 0 |
| 2021-03-31 | $1.56 | $1.56 | 0 |
| 2021-03-30 | $1.56 | $1.56 | 0 |
| 2021-03-29 | $1.56 | $1.56 | 6,650 |
| 2021-03-26 | $1.41 | $1.41 | 35,523 |
| 2021-03-25 | $1.77 | $1.77 | 0 |
| 2021-03-24 | $1.77 | $1.77 | 0 |
| 2021-03-23 | $1.77 | $1.77 | 0 |
| 2021-03-22 | $1.77 | $1.77 | 0 |
| 2021-03-19 | $1.77 | $1.77 | 4,200 |
| 2021-03-18 | $1.85 | $1.85 | 0 |
| 2021-03-17 | $1.85 | $1.85 | 0 |
| 2021-03-16 | $1.85 | $1.85 | 0 |
| 2021-03-15 | $1.85 | $1.85 | 700 |
| 2021-03-12 | $1.85 | $1.85 | 400 |
| 2021-03-11 | $1.85 | $1.85 | 8,040 |
| 2021-03-10 | $1.58 | $1.58 | 250 |
| 2021-03-09 | $1.42 | $1.42 | 0 |
| 2021-03-08 | $1.42 | $1.42 | 3,357 |
| 2021-03-05 | $1.41 | $1.41 | 8,500 |
| 2021-03-04 | $1.44 | $1.44 | 13,824 |
| 2021-03-03 | $1.52 | $1.52 | 4,876 |
| 2021-03-02 | $1.48 | $1.48 | 0 |
| 2021-03-01 | $1.48 | $1.48 | 0 |
| 2021-02-26 | $1.48 | $1.48 | 0 |
| 2021-02-25 | $1.48 | $1.48 | 18,967 |
| 2021-02-24 | $1.60 | $1.60 | 0 |
| 2021-02-23 | $1.60 | $1.60 | 0 |
| 2021-02-22 | $1.60 | $1.60 | 6,202 |
| 2021-02-19 | $1.58 | $1.58 | 0 |
| 2021-02-18 | $1.58 | $1.58 | 7,350 |
| 2021-02-17 | $1.70 | $1.70 | 0 |
| 2021-02-16 | $1.70 | $1.70 | 4,123 |
| 2021-02-12 | $1.95 | $1.95 | 0 |
| 2021-02-11 | $1.95 | $1.95 | 0 |
| 2021-02-10 | $1.95 | $1.95 | 0 |
| 2021-02-09 | $1.95 | $1.95 | 5,093 |
| 2021-02-08 | $1.78 | $1.78 | 1,450 |
| 2021-02-05 | $1.79 | $1.79 | 1,600 |
| 2021-02-04 | $1.71 | $1.71 | 2,000 |
| 2021-02-03 | $1.67 | $1.67 | 7,283 |
| 2021-02-02 | $1.78 | $1.78 | 1,000 |
| 2021-02-01 | $1.66 | $1.66 | 5,621 |
| 2021-01-29 | $1.71 | $1.71 | 1,101 |
| 2021-01-28 | $1.70 | $1.70 | 1,141 |
| 2021-01-27 | $1.70 | $1.70 | 2,900 |
| 2021-01-26 | $1.69 | $1.69 | 0 |
| 2021-01-25 | $1.69 | $1.69 | 1,250 |
| 2021-01-22 | $1.72 | $1.72 | 4,400 |
| 2021-01-21 | $1.68 | $1.68 | 180 |
| 2021-01-20 | $1.66 | $1.66 | 0 |
| 2021-01-19 | $1.66 | $1.66 | 900 |
| 2021-01-15 | $1.77 | $1.77 | 1,362 |
| 2021-01-14 | $1.66 | $1.66 | 0 |
| 2021-01-13 | $1.66 | $1.66 | 1,200 |
| 2021-01-12 | $1.60 | $1.60 | 0 |
| 2021-01-11 | $1.60 | $1.60 | 0 |
| 2021-01-08 | $1.60 | $1.60 | 0 |
| 2021-01-07 | $1.60 | $1.60 | 0 |
| 2021-01-06 | $1.60 | $1.60 | 0 |
| 2021-01-05 | $1.60 | $1.60 | 9,005 |
| 2021-01-04 | $2.00 | $2.00 | 0 |