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
- 2020-09-08 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 | $1.63 | $1.63 | 35,800 |
| 2021-12-30 | $1.70 | $1.70 | 5,300 |
| 2021-12-29 | $1.62 | $1.62 | 26,000 |
| 2021-12-28 | $1.78 | $1.78 | 900 |
| 2021-12-27 | $1.62 | $1.62 | 16,500 |
| 2021-12-23 | $1.67 | $1.67 | 6,100 |
| 2021-12-22 | $1.69 | $1.69 | 7,400 |
| 2021-12-21 | $1.70 | $1.70 | 23,700 |
| 2021-12-20 | $1.68 | $1.68 | 100 |
| 2021-12-17 | $1.77 | $1.77 | 100 |
| 2021-12-16 | $1.85 | $1.85 | 200 |
| 2021-12-15 | $2.00 | $2.00 | 6,500 |
| 2021-12-14 | $1.81 | $1.81 | 300 |
| 2021-12-13 | $1.85 | $1.85 | 28,500 |
| 2021-12-10 | $1.60 | $1.60 | 800 |
| 2021-12-09 | $1.92 | $1.92 | 7,100 |
| 2021-12-08 | $2.00 | $2.00 | 6,900 |
| 2021-12-07 | $2.00 | $2.00 | 31,500 |
| 2021-12-06 | $2.40 | $2.40 | 0 |
| 2021-12-03 | $2.40 | $2.40 | 0 |
| 2021-12-02 | $2.40 | $2.40 | 0 |
| 2021-12-01 | $2.40 | $2.40 | 35,800 |
| 2021-11-30 | $2.45 | $2.45 | 2,600 |
| 2021-11-29 | $2.40 | $2.40 | 0 |
| 2021-11-26 | $2.40 | $2.40 | 0 |
| 2021-11-24 | $2.40 | $2.40 | 1,900 |
| 2021-11-23 | $2.51 | $2.51 | 200 |
| 2021-11-22 | $2.50 | $2.50 | 0 |
| 2021-11-19 | $2.50 | $2.50 | 500 |
| 2021-11-18 | $2.34 | $2.34 | 1,000 |
| 2021-11-17 | $2.47 | $2.47 | 0 |
| 2021-11-16 | $2.47 | $2.47 | 4,300 |
| 2021-11-15 | $2.50 | $2.50 | 0 |
| 2021-11-12 | $2.50 | $2.50 | 37,800 |
| 2021-11-11 | $2.00 | $2.00 | 8,800 |
| 2021-11-10 | $1.77 | $1.77 | 0 |
| 2021-11-09 | $1.77 | $1.77 | 0 |
| 2021-11-08 | $1.77 | $1.77 | 200 |
| 2021-11-05 | $2.00 | $2.00 | 10,000 |
| 2021-11-04 | $1.85 | $1.85 | 77,100 |
| 2021-11-03 | $1.86 | $1.86 | 59,200 |
| 2021-11-02 | $1.75 | $1.75 | 60,800 |
| 2021-11-01 | $1.85 | $1.85 | 90,500 |
| 2021-10-29 | $1.80 | $1.80 | 73,000 |
| 2021-10-28 | $2.00 | $2.00 | 46,800 |
| 2021-10-27 | $2.03 | $2.03 | 4,500 |
| 2021-10-26 | $1.45 | $1.45 | 4,100 |
| 2021-10-25 | $1.44 | $1.44 | 3,500 |
| 2021-10-22 | $1.89 | $1.89 | 0 |
| 2021-10-21 | $1.89 | $1.89 | 0 |
| 2021-10-20 | $1.89 | $1.89 | 0 |
| 2021-10-19 | $1.89 | $1.89 | 0 |
| 2021-10-18 | $1.89 | $1.89 | 400 |
| 2021-10-15 | $2.03 | $2.03 | 24,800 |
| 2021-10-14 | $2.05 | $2.05 | 400 |
| 2021-10-13 | $1.70 | $1.70 | 200 |
| 2021-10-12 | $2.01 | $2.01 | 44,500 |
| 2021-10-11 | $2.05 | $2.05 | 0 |
| 2021-10-08 | $2.05 | $2.05 | 0 |
| 2021-10-07 | $2.05 | $2.05 | 1,400 |
| 2021-10-06 | $2.01 | $2.01 | 1,200 |
| 2021-10-05 | $2.09 | $2.09 | 600 |
| 2021-10-04 | $1.90 | $1.90 | 100 |
| 2021-10-01 | $1.90 | $1.90 | 600 |
| 2021-09-30 | $2.15 | $2.15 | 200 |
| 2021-09-29 | $2.15 | $2.15 | 0 |
| 2021-09-28 | $2.15 | $2.15 | 0 |
| 2021-09-27 | $2.15 | $2.15 | 1,100 |
| 2021-09-24 | $2.38 | $2.38 | 0 |
| 2021-09-23 | $2.38 | $2.38 | 1,400 |
| 2021-09-22 | $2.38 | $2.38 | 0 |
| 2021-09-21 | $2.38 | $2.38 | 0 |
| 2021-09-20 | $2.38 | $2.38 | 0 |
| 2021-09-17 | $2.38 | $2.38 | 7,400 |
| 2021-09-16 | $2.40 | $2.40 | 500 |
| 2021-09-15 | $2.27 | $2.27 | 0 |
| 2021-09-14 | $2.27 | $2.27 | 4,500 |
| 2021-09-13 | $2.42 | $2.42 | 1,300 |
| 2021-09-10 | $2.00 | $2.00 | 0 |
| 2021-09-09 | $2.00 | $2.00 | 0 |
| 2021-09-08 | $2.00 | $2.00 | 58,400 |
| 2021-09-07 | $1.86 | $1.86 | 12,000 |
| 2021-09-03 | $2.16 | $2.16 | 0 |
| 2021-09-02 | $2.16 | $2.16 | 4,600 |
| 2021-09-01 | $2.25 | $2.25 | 0 |
| 2021-08-31 | $2.25 | $2.25 | 3,600 |
| 2021-08-30 | $2.25 | $2.25 | 100 |
| 2021-08-27 | $2.03 | $2.03 | 1,700 |
| 2021-08-26 | $2.17 | $2.17 | 300 |
| 2021-08-25 | $2.00 | $2.00 | 8,200 |
| 2021-08-24 | $2.15 | $2.15 | 5,200 |
| 2021-08-23 | $2.25 | $2.25 | 1,300 |
| 2021-08-20 | $2.20 | $2.20 | 0 |
| 2021-08-19 | $2.20 | $2.20 | 100 |
| 2021-08-18 | $2.46 | $2.46 | 900 |
| 2021-08-17 | $2.25 | $2.25 | 2,800 |
| 2021-08-16 | $2.21 | $2.21 | 2,800 |
| 2021-08-13 | $2.30 | $2.30 | 1,100 |
| 2021-08-12 | $2.65 | $2.65 | 700 |
| 2021-08-11 | $2.30 | $2.30 | 0 |
| 2021-08-10 | $2.30 | $2.30 | 400 |
| 2021-08-09 | $2.15 | $2.15 | 2,100 |
| 2021-08-06 | $2.15 | $2.15 | 5,300 |
| 2021-08-05 | $2.05 | $2.05 | 0 |
| 2021-08-04 | $2.05 | $2.05 | 9,400 |
| 2021-08-03 | $2.25 | $2.25 | 9,600 |
| 2021-08-02 | $2.25 | $2.25 | 1,000 |
| 2021-07-30 | $2.54 | $2.54 | 1,700 |
| 2021-07-29 | $2.37 | $2.37 | 2,200 |
| 2021-07-28 | $2.25 | $2.25 | 1,200 |
| 2021-07-27 | $2.25 | $2.25 | 5,800 |
| 2021-07-26 | $2.26 | $2.26 | 11,200 |
| 2021-07-23 | $2.40 | $2.40 | 1,300 |
| 2021-07-22 | $2.25 | $2.25 | 100 |
| 2021-07-21 | $2.11 | $2.11 | 0 |
| 2021-07-20 | $2.11 | $2.11 | 2,700 |
| 2021-07-19 | $2.50 | $2.50 | 8,000 |
| 2021-07-16 | $2.20 | $2.20 | 0 |
| 2021-07-15 | $2.20 | $2.20 | 500 |
| 2021-07-14 | $2.20 | $2.20 | 2,900 |
| 2021-07-13 | $2.25 | $2.25 | 9,700 |
| 2021-07-12 | $3.05 | $3.05 | 1,400 |
| 2021-07-09 | $3.20 | $3.20 | 2,200 |
| 2021-07-08 | $3.10 | $3.10 | 900 |
| 2021-07-07 | $3.05 | $3.05 | 1,700 |
| 2021-07-06 | $3.11 | $3.11 | 2,700 |
| 2021-07-02 | $3.10 | $3.10 | 1,600 |
| 2021-07-01 | $3.20 | $3.20 | 15,300 |
| 2021-06-30 | $3.65 | $3.65 | 18,400 |
| 2021-06-29 | $3.27 | $3.27 | 0 |
| 2021-06-28 | $3.27 | $3.27 | 100 |
| 2021-06-25 | $3.55 | $3.55 | 8,700 |
| 2021-06-24 | $3.21 | $3.21 | 600 |
| 2021-06-23 | $3.15 | $3.15 | 3,700 |
| 2021-06-22 | $3.75 | $3.75 | 0 |
| 2021-06-21 | $3.75 | $3.75 | 1,900 |
| 2021-06-18 | $3.16 | $3.16 | 0 |
| 2021-06-17 | $3.16 | $3.16 | 500 |
| 2021-06-16 | $3.50 | $3.50 | 2,900 |
| 2021-06-15 | $3.11 | $3.11 | 0 |
| 2021-06-14 | $3.11 | $3.11 | 500 |
| 2021-06-11 | $3.50 | $3.50 | 600 |
| 2021-06-10 | $3.50 | $3.50 | 400 |
| 2021-06-09 | $3.50 | $3.50 | 800 |
| 2021-06-08 | $3.50 | $3.50 | 1,900 |
| 2021-06-07 | $3.25 | $3.25 | 400 |
| 2021-06-04 | $3.10 | $3.10 | 200 |
| 2021-06-03 | $3.20 | $3.20 | 0 |
| 2021-06-02 | $3.20 | $3.20 | 1,500 |
| 2021-06-01 | $3.25 | $3.25 | 800 |
| 2021-05-28 | $3.26 | $3.26 | 0 |
| 2021-05-27 | $3.26 | $3.26 | 1,300 |
| 2021-05-26 | $3.15 | $3.15 | 200 |
| 2021-05-25 | $3.15 | $3.15 | 2,400 |
| 2021-05-24 | $3.35 | $3.35 | 1,700 |
| 2021-05-21 | $3.11 | $3.11 | 0 |
| 2021-05-20 | $3.11 | $3.11 | 0 |
| 2021-05-19 | $3.11 | $3.11 | 700 |
| 2021-05-18 | $3.95 | $3.95 | 1,000 |
| 2021-05-17 | $3.95 | $3.95 | 6,300 |
| 2021-05-14 | $3.80 | $3.80 | 1,500 |
| 2021-05-13 | $3.90 | $3.90 | 3,300 |
| 2021-05-12 | $4.00 | $4.00 | 1,400 |
| 2021-05-11 | $4.00 | $4.00 | 1,300 |
| 2021-05-10 | $4.00 | $4.00 | 53,300 |
| 2021-05-07 | $3.03 | $3.03 | 1,300 |
| 2021-05-06 | $3.80 | $3.80 | 8,100 |
| 2021-05-05 | $4.05 | $4.05 | 0 |
| 2021-05-04 | $4.05 | $4.05 | 47,900 |
| 2021-05-03 | $4.05 | $4.05 | 400 |
| 2021-04-30 | $4.15 | $4.15 | 3,200 |
| 2021-04-29 | $4.15 | $4.15 | 400 |
| 2021-04-28 | $4.15 | $4.15 | 0 |
| 2021-04-27 | $4.15 | $4.15 | 0 |
| 2021-04-26 | $4.15 | $4.15 | 0 |
| 2021-04-23 | $4.15 | $4.15 | 0 |
| 2021-04-22 | $4.15 | $4.15 | 0 |
| 2021-04-21 | $4.15 | $4.15 | 0 |
| 2021-04-20 | $4.15 | $4.15 | 400 |
| 2021-04-19 | $4.16 | $4.16 | 400 |
| 2021-04-16 | $4.15 | $4.15 | 0 |
| 2021-04-15 | $4.15 | $4.15 | 500 |
| 2021-04-14 | $4.15 | $4.15 | 200 |
| 2021-04-13 | $4.15 | $4.15 | 2,900 |
| 2021-04-12 | $4.15 | $4.15 | 2,400 |
| 2021-04-09 | $4.30 | $4.30 | 0 |
| 2021-04-08 | $4.30 | $4.30 | 500 |
| 2021-04-07 | $4.30 | $4.30 | 0 |
| 2021-04-06 | $4.30 | $4.30 | 500 |
| 2021-04-05 | $4.30 | $4.30 | 1,300 |
| 2021-04-01 | $4.30 | $4.30 | 100 |
| 2021-03-31 | $4.30 | $4.30 | 0 |
| 2021-03-30 | $4.30 | $4.30 | 300 |
| 2021-03-29 | $4.25 | $4.25 | 400 |
| 2021-03-26 | $4.30 | $4.30 | 6,300 |
| 2021-03-25 | $4.31 | $4.31 | 27,000 |
| 2021-03-24 | $4.30 | $4.30 | 1,200 |
| 2021-03-23 | $5.00 | $5.00 | 0 |
| 2021-03-22 | $5.00 | $5.00 | 3,200 |
| 2021-03-19 | $4.99 | $4.99 | 2,500 |
| 2021-03-18 | $4.50 | $4.50 | 500 |
| 2021-03-17 | $4.49 | $4.49 | 200 |
| 2021-03-16 | $4.20 | $4.20 | 3,000 |
| 2021-03-15 | $4.20 | $4.20 | 0 |
| 2021-03-12 | $4.20 | $4.20 | 600 |
| 2021-03-11 | $4.00 | $4.00 | 600 |
| 2021-03-10 | $4.00 | $4.00 | 5,600 |
| 2021-03-09 | $4.50 | $4.50 | 34,400 |
| 2021-03-08 | $4.50 | $4.50 | 8,300 |
| 2021-03-05 | $4.50 | $4.50 | 50,400 |
| 2021-03-04 | $5.00 | $5.00 | 0 |
| 2021-03-03 | $5.00 | $5.00 | 7,100 |
| 2021-03-02 | $5.55 | $5.55 | 255,900 |
| 2021-03-01 | $5.75 | $5.75 | 4,400 |
| 2021-02-26 | $5.21 | $5.21 | 900 |
| 2021-02-25 | $5.61 | $5.61 | 0 |
| 2021-02-24 | $5.61 | $5.61 | 6,300 |
| 2021-02-23 | $5.20 | $5.20 | 7,400 |
| 2021-02-22 | $5.00 | $5.00 | 9,000 |
| 2021-02-19 | $7.00 | $7.00 | 53,000 |
| 2021-02-18 | $6.25 | $6.25 | 800 |
| 2021-02-17 | $7.01 | $7.01 | 1,800 |
| 2021-02-16 | $6.50 | $6.50 | 500 |
| 2021-02-12 | $7.00 | $7.00 | 12,000 |
| 2021-02-11 | $7.00 | $7.00 | 83,200 |
| 2021-02-10 | $6.00 | $6.00 | 500 |
| 2021-02-09 | $6.25 | $6.25 | 13,200 |
| 2021-02-08 | $5.00 | $5.00 | 0 |
| 2021-02-05 | $5.00 | $5.00 | 5,200 |
| 2021-02-04 | $3.80 | $3.80 | 10,300 |
| 2021-02-03 | $3.90 | $3.90 | 1,200 |
| 2021-02-02 | $4.00 | $4.00 | 0 |
| 2021-02-01 | $4.00 | $4.00 | 600 |
| 2021-01-29 | $4.00 | $4.00 | 300 |
| 2021-01-28 | $4.00 | $4.00 | 1,900 |
| 2021-01-27 | $5.00 | $5.00 | 4,600 |
| 2021-01-26 | $4.02 | $4.02 | 600 |
| 2021-01-25 | $4.00 | $4.00 | 1,000 |
| 2021-01-22 | $4.00 | $4.00 | 700 |
| 2021-01-21 | $4.00 | $4.00 | 2,800 |
| 2021-01-20 | $3.75 | $3.75 | 400 |
| 2021-01-19 | $4.20 | $4.20 | 4,600 |
| 2021-01-15 | $3.24 | $3.24 | 6,700 |
| 2021-01-14 | $3.60 | $3.60 | 700 |
| 2021-01-13 | $3.80 | $3.80 | 6,200 |
| 2021-01-12 | $4.20 | $4.20 | 600 |
| 2021-01-11 | $4.20 | $4.20 | 100 |
| 2021-01-08 | $4.20 | $4.20 | 400 |
| 2021-01-07 | $4.20 | $4.20 | 100 |
| 2021-01-06 | $4.45 | $4.45 | 300 |
| 2021-01-05 | $4.18 | $4.18 | 6,000 |
| 2021-01-04 | $3.60 | $3.60 | 23,600 |