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 | $4.41 | $4.69 | 1,300 |
| 2021-12-30 | $4.55 | $4.84 | 600 |
| 2021-12-29 | $4.44 | $4.73 | 2,200 |
| 2021-12-28 | $4.27 | $4.54 | 200 |
| 2021-12-27 | $4.42 | $4.70 | 300 |
| 2021-12-23 | $4.43 | $4.71 | 3,700 |
| 2021-12-22 | $4.34 | $4.62 | 1,000 |
| 2021-12-21 | $4.25 | $4.52 | 3,900 |
| 2021-12-20 | $4.64 | $4.94 | 5,000 |
| 2021-12-17 | $4.49 | $4.78 | 2,200 |
| 2021-12-16 | $4.34 | $4.62 | 3,000 |
| 2021-12-15 | $4.37 | $4.65 | 2,800 |
| 2021-12-14 | $4.38 | $4.66 | 5,500 |
| 2021-12-13 | $4.43 | $4.72 | 2,700 |
| 2021-12-10 | $4.16 | $4.43 | 4,600 |
| 2021-12-09 | $4.40 | $4.68 | 2,800 |
| 2021-12-08 | $4.30 | $4.58 | 2,800 |
| 2021-12-07 | $4.25 | $4.52 | 300 |
| 2021-12-06 | $4.43 | $4.72 | 6,600 |
| 2021-12-03 | $4.31 | $4.58 | 200 |
| 2021-12-02 | $4.29 | $4.57 | 300 |
| 2021-12-01 | $4.35 | $4.63 | 200 |
| 2021-11-30 | $4.35 | $4.63 | 8,100 |
| 2021-11-29 | $4.13 | $4.40 | 4,100 |
| 2021-11-26 | $4.05 | $4.31 | 600 |
| 2021-11-24 | $4.19 | $4.46 | 400 |
| 2021-11-23 | $4.16 | $4.43 | 1,200 |
| 2021-11-22 | $4.09 | $4.35 | 900 |
| 2021-11-19 | $4.00 | $4.26 | 5,400 |
| 2021-11-18 | $3.97 | $4.22 | 300 |
| 2021-11-17 | $3.95 | $4.21 | 1,600 |
| 2021-11-16 | $4.10 | $4.36 | 2,900 |
| 2021-11-15 | $4.10 | $4.36 | 2,400 |
| 2021-11-12 | $4.04 | $4.30 | 1,100 |
| 2021-11-11 | $4.20 | $4.47 | 7,800 |
| 2021-11-10 | $4.07 | $4.33 | 3,400 |
| 2021-11-09 | $4.19 | $4.45 | 500 |
| 2021-11-08 | $4.29 | $4.56 | 300 |
| 2021-11-05 | $4.18 | $4.44 | 900 |
| 2021-11-04 | $4.20 | $4.47 | 1,400 |
| 2021-11-03 | $4.02 | $4.28 | 2,800 |
| 2021-11-02 | $4.21 | $4.48 | 3,300 |
| 2021-11-01 | $4.28 | $4.56 | 3,100 |
| 2021-10-29 | $4.19 | $4.46 | 500 |
| 2021-10-28 | $4.21 | $4.48 | 300 |
| 2021-10-27 | $4.31 | $4.59 | 0 |
| 2021-10-26 | $4.31 | $4.59 | 1,700 |
| 2021-10-25 | $4.29 | $4.57 | 21,600 |
| 2021-10-22 | $4.43 | $4.72 | 600 |
| 2021-10-21 | $4.44 | $4.72 | 800 |
| 2021-10-20 | $4.32 | $4.59 | 3,700 |
| 2021-10-19 | $4.59 | $4.88 | 1,800 |
| 2021-10-18 | $4.32 | $4.60 | 200 |
| 2021-10-15 | $4.38 | $4.66 | 159,300 |
| 2021-10-14 | $4.59 | $4.89 | 500 |
| 2021-10-13 | $4.32 | $4.60 | 3,100 |
| 2021-10-12 | $4.59 | $4.88 | 400 |
| 2021-10-11 | $4.40 | $4.68 | 10,600 |
| 2021-10-08 | $4.19 | $4.46 | 300 |
| 2021-10-07 | $3.87 | $4.12 | 1,100 |
| 2021-10-06 | $3.99 | $4.24 | 400 |
| 2021-10-05 | $4.02 | $4.28 | 0 |
| 2021-10-04 | $4.02 | $4.28 | 0 |
| 2021-10-01 | $4.02 | $4.28 | 300 |
| 2021-09-30 | $4.19 | $4.46 | 2,200 |
| 2021-09-29 | $4.19 | $4.46 | 0 |
| 2021-09-28 | $4.19 | $4.46 | 2,000 |
| 2021-09-27 | $4.12 | $4.38 | 600 |
| 2021-09-24 | $4.19 | $4.46 | 1,800 |
| 2021-09-23 | $4.26 | $4.53 | 500 |
| 2021-09-22 | $4.27 | $4.55 | 9,700 |
| 2021-09-21 | $4.19 | $4.45 | 400 |
| 2021-09-20 | $4.10 | $4.36 | 1,300 |
| 2021-09-17 | $4.04 | $4.30 | 1,200 |
| 2021-09-16 | $4.11 | $4.37 | 2,900 |
| 2021-09-15 | $4.17 | $4.44 | 1,600 |
| 2021-09-14 | $3.96 | $4.22 | 900 |
| 2021-09-13 | $3.87 | $4.12 | 3,100 |
| 2021-09-10 | $3.85 | $4.10 | 100 |
| 2021-09-09 | $3.61 | $3.84 | 0 |
| 2021-09-08 | $3.61 | $3.84 | 5,200 |
| 2021-09-07 | $3.57 | $3.80 | 0 |
| 2021-09-03 | $3.57 | $3.80 | 600 |
| 2021-09-02 | $3.82 | $4.06 | 200 |
| 2021-09-01 | $3.61 | $3.84 | 1,700 |
| 2021-08-31 | $3.75 | $3.99 | 200 |
| 2021-08-30 | $3.67 | $3.91 | 0 |
| 2021-08-27 | $3.67 | $3.91 | 9,000 |
| 2021-08-26 | $3.51 | $3.74 | 1,800 |
| 2021-08-25 | $3.67 | $3.90 | 500 |
| 2021-08-24 | $3.67 | $3.90 | 3,500 |
| 2021-08-23 | $3.85 | $4.10 | 2,200 |
| 2021-08-20 | $3.57 | $3.79 | 0 |
| 2021-08-19 | $3.57 | $3.79 | 5,400 |
| 2021-08-18 | $3.65 | $3.88 | 0 |
| 2021-08-17 | $3.65 | $3.88 | 1,600 |
| 2021-08-16 | $3.67 | $3.91 | 5,200 |
| 2021-08-13 | $3.47 | $3.69 | 17,400 |
| 2021-08-12 | $3.66 | $3.90 | 200 |
| 2021-08-11 | $3.48 | $3.70 | 0 |
| 2021-08-10 | $3.48 | $3.70 | 300 |
| 2021-08-09 | $3.60 | $3.83 | 2,800 |
| 2021-08-06 | $3.66 | $3.90 | 200 |
| 2021-08-05 | $3.65 | $3.89 | 200 |
| 2021-08-04 | $3.64 | $3.87 | 1,300 |
| 2021-08-03 | $3.62 | $3.85 | 2,600 |
| 2021-08-02 | $3.55 | $3.78 | 4,800 |
| 2021-07-30 | $3.71 | $3.95 | 700 |
| 2021-07-29 | $3.56 | $3.79 | 900 |
| 2021-07-28 | $3.35 | $3.57 | 0 |
| 2021-07-27 | $3.35 | $3.57 | 0 |
| 2021-07-26 | $3.35 | $3.57 | 700 |
| 2021-07-23 | $3.43 | $3.65 | 2,400 |
| 2021-07-22 | $3.47 | $3.69 | 1,300 |
| 2021-07-21 | $3.26 | $3.47 | 600 |
| 2021-07-20 | $3.38 | $3.60 | 1,000 |
| 2021-07-19 | $3.33 | $3.54 | 2,600 |
| 2021-07-16 | $3.43 | $3.65 | 4,900 |
| 2021-07-15 | $3.33 | $3.54 | 400 |
| 2021-07-14 | $3.39 | $3.61 | 4,000 |
| 2021-07-13 | $3.41 | $3.63 | 200 |
| 2021-07-12 | $3.59 | $3.82 | 1,700 |
| 2021-07-09 | $3.67 | $3.90 | 1,000 |
| 2021-07-08 | $3.35 | $3.57 | 300 |
| 2021-07-07 | $3.64 | $3.87 | 200 |
| 2021-07-06 | $3.63 | $3.86 | 200 |
| 2021-07-02 | $3.60 | $3.83 | 2,600 |
| 2021-07-01 | $3.69 | $3.93 | 800 |
| 2021-06-30 | $3.73 | $3.97 | 600 |
| 2021-06-29 | $3.66 | $3.90 | 1,100 |
| 2021-06-28 | $3.68 | $3.92 | 31,500 |
| 2021-06-25 | $3.74 | $3.98 | 100 |
| 2021-06-24 | $3.68 | $3.92 | 200 |
| 2021-06-23 | $3.80 | $4.04 | 1,900 |
| 2021-06-22 | $3.60 | $3.83 | 0 |
| 2021-06-21 | $3.60 | $3.83 | 0 |
| 2021-06-18 | $3.60 | $3.83 | 2,400 |
| 2021-06-17 | $3.61 | $3.84 | 400 |
| 2021-06-16 | $3.72 | $3.96 | 12,200 |
| 2021-06-15 | $3.35 | $3.57 | 2,600 |
| 2021-06-14 | $3.54 | $3.77 | 1,600 |
| 2021-06-11 | $3.62 | $3.85 | 9,200 |
| 2021-06-10 | $3.44 | $3.66 | 700 |
| 2021-06-09 | $3.49 | $3.71 | 0 |
| 2021-06-08 | $3.49 | $3.71 | 0 |
| 2021-06-07 | $3.49 | $3.71 | 1,200 |
| 2021-06-04 | $3.57 | $3.79 | 5,500 |
| 2021-06-03 | $3.52 | $3.75 | 3,100 |
| 2021-06-02 | $3.61 | $3.84 | 5,000 |
| 2021-06-01 | $3.42 | $3.64 | 0 |
| 2021-05-28 | $3.42 | $3.64 | 1,500 |
| 2021-05-27 | $3.34 | $3.56 | 600 |
| 2021-05-26 | $3.03 | $3.23 | 100 |
| 2021-05-25 | $3.03 | $3.23 | 2,100 |
| 2021-05-24 | $3.04 | $3.23 | 1,900 |
| 2021-05-21 | $2.98 | $3.17 | 8,700 |
| 2021-05-20 | $2.97 | $3.16 | 1,100 |
| 2021-05-19 | $2.73 | $2.91 | 200 |
| 2021-05-18 | $2.77 | $2.95 | 0 |
| 2021-05-17 | $2.77 | $2.95 | 2,000 |
| 2021-05-14 | $2.84 | $3.03 | 300 |
| 2021-05-13 | $2.77 | $2.95 | 1,000 |
| 2021-05-12 | $2.86 | $3.04 | 0 |
| 2021-05-11 | $2.86 | $3.04 | 2,400 |
| 2021-05-10 | $2.89 | $3.07 | 0 |
| 2021-05-07 | $2.89 | $3.07 | 900 |
| 2021-05-06 | $2.70 | $2.87 | 1,700 |
| 2021-05-05 | $2.87 | $3.05 | 5,500 |
| 2021-05-04 | $2.92 | $3.06 | 0 |
| 2021-05-03 | $2.92 | $3.06 | 0 |
| 2021-04-30 | $2.92 | $3.06 | 1,400 |
| 2021-04-29 | $2.70 | $2.83 | 0 |
| 2021-04-28 | $2.70 | $2.83 | 200 |
| 2021-04-27 | $2.87 | $3.01 | 0 |
| 2021-04-26 | $2.87 | $3.01 | 2,400 |
| 2021-04-23 | $2.94 | $3.08 | 3,600 |
| 2021-04-22 | $2.95 | $3.09 | 11,500 |
| 2021-04-21 | $2.80 | $2.94 | 0 |
| 2021-04-20 | $2.80 | $2.94 | 3,000 |
| 2021-04-19 | $2.73 | $2.86 | 200 |
| 2021-04-16 | $2.68 | $2.81 | 23,200 |
| 2021-04-15 | $2.67 | $2.80 | 200 |
| 2021-04-14 | $2.97 | $3.11 | 0 |
| 2021-04-13 | $2.97 | $3.11 | 500 |
| 2021-04-12 | $3.02 | $3.16 | 0 |
| 2021-04-09 | $3.02 | $3.16 | 500 |
| 2021-04-08 | $3.02 | $3.16 | 400 |
| 2021-04-07 | $2.83 | $2.97 | 200 |
| 2021-04-06 | $3.00 | $3.15 | 0 |
| 2021-04-05 | $3.00 | $3.15 | 600 |
| 2021-04-01 | $2.68 | $2.81 | 0 |
| 2021-03-31 | $2.68 | $2.81 | 900 |
| 2021-03-30 | $3.03 | $3.18 | 0 |
| 2021-03-29 | $3.03 | $3.18 | 3,100 |
| 2021-03-26 | $3.01 | $3.15 | 700 |
| 2021-03-25 | $3.03 | $3.17 | 500 |
| 2021-03-24 | $3.03 | $3.18 | 4,400 |
| 2021-03-23 | $3.15 | $3.30 | 0 |
| 2021-03-22 | $3.15 | $3.30 | 100 |
| 2021-03-19 | $2.97 | $3.11 | 7,800 |
| 2021-03-18 | $2.90 | $3.04 | 1,000 |
| 2021-03-17 | $3.20 | $3.35 | 300 |
| 2021-03-16 | $2.93 | $3.07 | 27,400 |
| 2021-03-15 | $2.83 | $2.97 | 0 |
| 2021-03-12 | $2.83 | $2.97 | 38,000 |
| 2021-03-11 | $3.11 | $3.26 | 2,100 |
| 2021-03-10 | $2.94 | $3.08 | 500 |
| 2021-03-09 | $2.79 | $2.93 | 3,000 |
| 2021-03-08 | $2.99 | $3.13 | 400 |
| 2021-03-05 | $2.89 | $3.03 | 400 |
| 2021-03-04 | $2.94 | $3.08 | 1,300 |
| 2021-03-03 | $3.23 | $3.38 | 0 |
| 2021-03-02 | $3.23 | $3.38 | 0 |
| 2021-03-01 | $3.23 | $3.38 | 700 |
| 2021-02-26 | $3.22 | $3.37 | 3,200 |
| 2021-02-25 | $3.24 | $3.40 | 2,600 |
| 2021-02-24 | $3.09 | $3.24 | 3,900 |
| 2021-02-23 | $2.97 | $3.11 | 1,800 |
| 2021-02-22 | $3.06 | $3.20 | 1,000 |
| 2021-02-19 | $3.15 | $3.30 | 211,200 |
| 2021-02-18 | $3.19 | $3.34 | 1,900 |
| 2021-02-17 | $3.05 | $3.20 | 600 |
| 2021-02-16 | $3.10 | $3.25 | 3,500 |
| 2021-02-12 | $3.71 | $3.89 | 2,100 |
| 2021-02-11 | $3.77 | $3.95 | 900 |
| 2021-02-10 | $3.48 | $3.64 | 0 |
| 2021-02-09 | $3.48 | $3.64 | 400 |
| 2021-02-08 | $3.45 | $3.62 | 400 |
| 2021-02-05 | $3.53 | $3.70 | 600 |
| 2021-02-04 | $3.59 | $3.76 | 2,800 |
| 2021-02-03 | $3.21 | $3.37 | 1,100 |
| 2021-02-02 | $3.10 | $3.25 | 13,400 |
| 2021-02-01 | $3.44 | $3.61 | 4,000 |
| 2021-01-29 | $3.14 | $3.29 | 1,800 |
| 2021-01-28 | $3.33 | $3.49 | 38,800 |
| 2021-01-27 | $3.26 | $3.41 | 0 |
| 2021-01-26 | $3.26 | $3.41 | 12,900 |
| 2021-01-25 | $3.41 | $3.58 | 31,900 |
| 2021-01-22 | $3.46 | $3.62 | 11,700 |
| 2021-01-21 | $3.66 | $3.83 | 4,200 |
| 2021-01-20 | $3.85 | $4.04 | 1,500 |
| 2021-01-19 | $3.58 | $3.75 | 8,400 |
| 2021-01-15 | $3.90 | $4.09 | 1,300 |
| 2021-01-14 | $3.73 | $3.91 | 900 |
| 2021-01-13 | $4.00 | $4.19 | 0 |
| 2021-01-12 | $4.00 | $4.19 | 5,900 |
| 2021-01-11 | $4.13 | $4.33 | 600 |
| 2021-01-08 | $3.50 | $3.67 | 1,800 |
| 2021-01-07 | $4.09 | $4.29 | 900 |
| 2021-01-06 | $3.77 | $3.95 | 1,000 |
| 2021-01-05 | $4.21 | $4.41 | 1,000 |
| 2021-01-04 | $4.25 | $4.45 | 1,600 |