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
- 2009-02-13 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 | $3.24 | $4.00 | 0 |
| 2021-12-30 | $3.24 | $4.00 | 7,795 |
| 2021-12-29 | $3.30 | $4.07 | 278 |
| 2021-12-28 | $3.23 | $3.99 | 23,200 |
| 2021-12-27 | $3.22 | $3.98 | 8,166 |
| 2021-12-23 | $3.17 | $3.91 | 3,805 |
| 2021-12-22 | $3.17 | $3.91 | 12,342 |
| 2021-12-21 | $3.11 | $3.84 | 371 |
| 2021-12-20 | $3.07 | $3.79 | 2,784 |
| 2021-12-17 | $3.10 | $3.83 | 0 |
| 2021-12-16 | $3.10 | $3.83 | 0 |
| 2021-12-15 | $3.10 | $3.83 | 0 |
| 2021-12-14 | $3.10 | $3.83 | 194,880 |
| 2021-12-13 | $3.14 | $3.87 | 70,621 |
| 2021-12-10 | $3.14 | $3.87 | 0 |
| 2021-12-09 | $3.14 | $3.87 | 464 |
| 2021-12-08 | $3.08 | $3.80 | 16,333 |
| 2021-12-07 | $3.07 | $3.79 | 0 |
| 2021-12-06 | $3.07 | $3.79 | 0 |
| 2021-12-03 | $3.07 | $3.79 | 0 |
| 2021-12-02 | $3.07 | $3.79 | 186 |
| 2021-12-01 | $3.03 | $3.74 | 5,939 |
| 2021-11-30 | $2.97 | $3.67 | 1,021 |
| 2021-11-29 | $3.19 | $3.94 | 454,720 |
| 2021-11-26 | $3.19 | $3.94 | 0 |
| 2021-11-24 | $3.19 | $3.94 | 0 |
| 2021-11-23 | $3.19 | $3.94 | 93 |
| 2021-11-22 | $3.19 | $3.94 | 0 |
| 2021-11-19 | $3.19 | $3.94 | 186 |
| 2021-11-18 | $3.20 | $3.95 | 186 |
| 2021-11-17 | $3.05 | $3.76 | 0 |
| 2021-11-16 | $3.05 | $3.76 | 0 |
| 2021-11-15 | $3.05 | $3.76 | 22,829 |
| 2021-11-12 | $3.18 | $3.92 | 2,506 |
| 2021-11-11 | $3.07 | $3.79 | 0 |
| 2021-11-10 | $3.07 | $3.79 | 0 |
| 2021-11-09 | $3.07 | $3.79 | 14,848 |
| 2021-11-08 | $3.11 | $3.84 | 928 |
| 2021-11-05 | $3.09 | $3.82 | 0 |
| 2021-11-04 | $3.09 | $3.82 | 557 |
| 2021-11-03 | $3.25 | $4.02 | 0 |
| 2021-11-02 | $3.25 | $4.02 | 0 |
| 2021-11-01 | $3.25 | $4.02 | 1,114 |
| 2021-10-29 | $3.18 | $3.92 | 8,445 |
| 2021-10-28 | $3.49 | $4.31 | 557 |
| 2021-10-27 | $3.49 | $4.31 | 0 |
| 2021-10-26 | $3.49 | $4.31 | 1,206 |
| 2021-10-25 | $3.45 | $4.26 | 1,114 |
| 2021-10-22 | $3.39 | $4.19 | 2,784 |
| 2021-10-21 | $3.41 | $4.20 | 186 |
| 2021-10-20 | $3.34 | $4.12 | 1,206 |
| 2021-10-19 | $3.47 | $4.28 | 9,558 |
| 2021-10-18 | $3.49 | $4.31 | 557 |
| 2021-10-15 | $3.39 | $4.19 | 0 |
| 2021-10-14 | $3.39 | $4.19 | 278 |
| 2021-10-13 | $3.23 | $3.99 | 93 |
| 2021-10-12 | $3.23 | $3.99 | 0 |
| 2021-10-11 | $3.23 | $3.99 | 928 |
| 2021-10-08 | $3.29 | $4.06 | 0 |
| 2021-10-07 | $3.29 | $4.06 | 371 |
| 2021-10-06 | $3.30 | $4.07 | 6,032 |
| 2021-10-05 | $3.28 | $4.04 | 371 |
| 2021-10-04 | $3.29 | $4.06 | 3,990 |
| 2021-10-01 | $3.11 | $3.84 | 0 |
| 2021-09-30 | $3.11 | $3.84 | 0 |
| 2021-09-29 | $3.11 | $3.84 | 93 |
| 2021-09-28 | $3.23 | $3.99 | 4,640 |
| 2021-09-27 | $3.14 | $3.87 | 278 |
| 2021-09-24 | $3.02 | $3.72 | 0 |
| 2021-09-23 | $3.02 | $3.72 | 0 |
| 2021-09-22 | $3.02 | $3.72 | 24,499 |
| 2021-09-21 | $3.16 | $3.90 | 93 |
| 2021-09-20 | $3.10 | $3.83 | 835 |
| 2021-09-17 | $3.01 | $3.71 | 0 |
| 2021-09-16 | $3.01 | $3.71 | 0 |
| 2021-09-15 | $3.01 | $3.71 | 0 |
| 2021-09-14 | $3.01 | $3.71 | 6,960 |
| 2021-09-13 | $3.09 | $3.82 | 1,578 |
| 2021-09-10 | $3.02 | $3.72 | 93 |
| 2021-09-09 | $3.10 | $3.83 | 2,691 |
| 2021-09-08 | $3.00 | $3.70 | 186 |
| 2021-09-07 | $3.04 | $3.75 | 93 |
| 2021-09-03 | $3.17 | $3.91 | 835 |
| 2021-09-02 | $3.02 | $3.72 | 0 |
| 2021-09-01 | $3.02 | $3.72 | 186 |
| 2021-08-31 | $3.07 | $3.79 | 3,526 |
| 2021-08-30 | $3.17 | $3.91 | 0 |
| 2021-08-27 | $3.17 | $3.91 | 0 |
| 2021-08-26 | $3.17 | $3.91 | 1,856 |
| 2021-08-25 | $3.18 | $3.92 | 4,640 |
| 2021-08-24 | $3.21 | $3.96 | 186 |
| 2021-08-23 | $2.92 | $3.60 | 0 |
| 2021-08-20 | $2.92 | $3.60 | 0 |
| 2021-08-19 | $2.92 | $3.60 | 186 |
| 2021-08-18 | $2.90 | $3.58 | 93 |
| 2021-08-17 | $3.23 | $3.99 | 0 |
| 2021-08-16 | $3.23 | $3.99 | 0 |
| 2021-08-13 | $3.23 | $3.99 | 6,032 |
| 2021-08-12 | $3.28 | $4.04 | 0 |
| 2021-08-11 | $3.28 | $3.99 | 0 |
| 2021-08-10 | $3.28 | $3.99 | 1,856 |
| 2021-08-09 | $3.27 | $3.97 | 464 |
| 2021-08-06 | $2.98 | $3.63 | 557 |
| 2021-08-05 | $3.14 | $3.82 | 2,042 |
| 2021-08-04 | $3.18 | $3.87 | 3,619 |
| 2021-08-03 | $3.08 | $3.75 | 928 |
| 2021-08-02 | $2.88 | $3.50 | 0 |
| 2021-07-30 | $2.88 | $3.50 | 464 |
| 2021-07-29 | $3.00 | $3.65 | 1,578 |
| 2021-07-28 | $2.92 | $3.55 | 557 |
| 2021-07-27 | $2.82 | $3.44 | 0 |
| 2021-07-26 | $2.82 | $3.44 | 2,320 |
| 2021-07-23 | $3.03 | $3.68 | 650 |
| 2021-07-22 | $2.80 | $3.41 | 0 |
| 2021-07-21 | $2.80 | $3.41 | 0 |
| 2021-07-20 | $2.80 | $3.41 | 371 |
| 2021-07-19 | $2.86 | $3.48 | 39,162 |
| 2021-07-16 | $2.88 | $3.50 | 278 |
| 2021-07-15 | $3.04 | $3.70 | 0 |
| 2021-07-14 | $3.04 | $3.70 | 0 |
| 2021-07-13 | $3.04 | $3.70 | 0 |
| 2021-07-12 | $3.04 | $3.70 | 0 |
| 2021-07-09 | $3.04 | $3.70 | 3,898 |
| 2021-07-08 | $2.86 | $3.48 | 0 |
| 2021-07-07 | $2.86 | $3.48 | 23,293 |
| 2021-07-06 | $3.14 | $3.82 | 0 |
| 2021-07-02 | $3.14 | $3.82 | 227,453 |
| 2021-07-01 | $3.14 | $3.82 | 93 |
| 2021-06-30 | $3.13 | $3.80 | 0 |
| 2021-06-29 | $3.13 | $3.80 | 0 |
| 2021-06-28 | $3.13 | $3.80 | 16,333 |
| 2021-06-25 | $2.94 | $3.58 | 0 |
| 2021-06-24 | $2.94 | $3.58 | 464 |
| 2021-06-23 | $2.87 | $3.49 | 0 |
| 2021-06-22 | $2.87 | $3.49 | 93 |
| 2021-06-21 | $2.98 | $3.63 | 0 |
| 2021-06-18 | $2.98 | $3.63 | 650 |
| 2021-06-17 | $2.89 | $3.51 | 0 |
| 2021-06-16 | $2.89 | $3.51 | 0 |
| 2021-06-15 | $2.89 | $3.51 | 15,498 |
| 2021-06-14 | $2.89 | $3.51 | 0 |
| 2021-06-11 | $2.89 | $3.51 | 186 |
| 2021-06-10 | $3.18 | $3.87 | 0 |
| 2021-06-09 | $3.18 | $3.87 | 0 |
| 2021-06-08 | $3.18 | $3.87 | 0 |
| 2021-06-07 | $3.18 | $3.87 | 9,558 |
| 2021-06-04 | $3.02 | $3.67 | 0 |
| 2021-06-03 | $3.02 | $3.67 | 227,360 |
| 2021-06-02 | $3.02 | $3.67 | 0 |
| 2021-06-01 | $3.02 | $3.67 | 2,320 |
| 2021-05-28 | $2.86 | $3.48 | 0 |
| 2021-05-27 | $2.86 | $3.48 | 0 |
| 2021-05-26 | $2.86 | $3.48 | 278 |
| 2021-05-25 | $3.05 | $3.71 | 6,125 |
| 2021-05-24 | $2.88 | $3.50 | 186 |
| 2021-05-21 | $3.01 | $3.66 | 0 |
| 2021-05-20 | $3.01 | $3.66 | 93 |
| 2021-05-19 | $3.04 | $3.70 | 81,757 |
| 2021-05-18 | $3.11 | $3.79 | 2,320 |
| 2021-05-17 | $2.94 | $3.58 | 0 |
| 2021-05-14 | $2.94 | $3.58 | 0 |
| 2021-05-13 | $2.94 | $3.58 | 9,651 |
| 2021-05-12 | $2.86 | $3.48 | 186 |
| 2021-05-11 | $2.90 | $3.53 | 2,413 |
| 2021-05-10 | $2.94 | $3.58 | 186 |
| 2021-05-07 | $2.94 | $3.58 | 93 |
| 2021-05-06 | $3.04 | $3.70 | 0 |
| 2021-05-05 | $3.04 | $3.70 | 464 |
| 2021-05-04 | $2.87 | $3.49 | 20,509 |
| 2021-05-03 | $2.87 | $3.49 | 0 |
| 2021-04-30 | $2.87 | $3.49 | 0 |
| 2021-04-29 | $2.87 | $3.49 | 93 |
| 2021-04-28 | $2.98 | $3.63 | 8,816 |
| 2021-04-27 | $2.86 | $3.48 | 0 |
| 2021-04-26 | $2.86 | $3.48 | 0 |
| 2021-04-23 | $2.86 | $3.48 | 0 |
| 2021-04-22 | $2.86 | $3.48 | 1,021 |
| 2021-04-21 | $2.89 | $3.51 | 0 |
| 2021-04-20 | $2.89 | $3.51 | 93 |
| 2021-04-19 | $2.89 | $3.51 | 3,248 |
| 2021-04-16 | $2.96 | $3.61 | 464 |
| 2021-04-15 | $2.86 | $3.48 | 650 |
| 2021-04-14 | $2.90 | $3.53 | 557 |
| 2021-04-13 | $3.03 | $3.68 | 2,784 |
| 2021-04-12 | $2.89 | $3.51 | 0 |
| 2021-04-09 | $2.89 | $3.51 | 2,691 |
| 2021-04-08 | $2.89 | $3.51 | 0 |
| 2021-04-07 | $2.89 | $3.51 | 3,619 |
| 2021-04-06 | $2.92 | $3.55 | 0 |
| 2021-04-05 | $2.92 | $3.55 | 557 |
| 2021-04-01 | $2.83 | $3.45 | 186 |
| 2021-03-31 | $2.88 | $3.50 | 16,982 |
| 2021-03-30 | $2.86 | $3.48 | 0 |
| 2021-03-29 | $2.86 | $3.48 | 0 |
| 2021-03-26 | $2.86 | $3.48 | 186 |
| 2021-03-25 | $2.89 | $3.51 | 0 |
| 2021-03-24 | $2.89 | $3.46 | 464 |
| 2021-03-23 | $2.89 | $3.46 | 928 |
| 2021-03-22 | $2.87 | $3.43 | 1,485 |
| 2021-03-19 | $2.79 | $3.34 | 928 |
| 2021-03-18 | $2.93 | $3.51 | 186 |
| 2021-03-17 | $2.80 | $3.36 | 186 |
| 2021-03-16 | $2.78 | $3.33 | 835 |
| 2021-03-15 | $2.86 | $3.42 | 1,299 |
| 2021-03-12 | $2.86 | $3.42 | 93 |
| 2021-03-11 | $2.86 | $3.42 | 1,206 |
| 2021-03-10 | $2.82 | $3.38 | 7,610 |
| 2021-03-09 | $2.87 | $3.43 | 1,114 |
| 2021-03-08 | $2.80 | $3.36 | 1,021 |
| 2021-03-05 | $2.89 | $3.46 | 464 |
| 2021-03-04 | $2.80 | $3.36 | 1,949 |
| 2021-03-03 | $2.79 | $3.34 | 0 |
| 2021-03-02 | $2.79 | $3.34 | 557 |
| 2021-03-01 | $2.58 | $3.09 | 186 |
| 2021-02-26 | $2.78 | $3.33 | 650 |
| 2021-02-25 | $2.74 | $3.28 | 0 |
| 2021-02-24 | $2.74 | $3.28 | 0 |
| 2021-02-23 | $2.74 | $3.28 | 7,331 |
| 2021-02-22 | $2.45 | $2.93 | 0 |
| 2021-02-19 | $2.45 | $2.93 | 0 |
| 2021-02-18 | $2.45 | $2.93 | 1,392 |
| 2021-02-17 | $2.69 | $3.23 | 0 |
| 2021-02-16 | $2.69 | $3.23 | 1,299 |
| 2021-02-12 | $2.51 | $3.01 | 186 |
| 2021-02-11 | $2.51 | $3.01 | 0 |
| 2021-02-10 | $2.51 | $3.01 | 186 |
| 2021-02-09 | $2.48 | $2.97 | 5,846 |
| 2021-02-08 | $2.56 | $3.07 | 835 |
| 2021-02-05 | $2.53 | $3.03 | 10,950 |
| 2021-02-04 | $2.44 | $2.92 | 93 |
| 2021-02-03 | $2.32 | $2.78 | 371 |
| 2021-02-02 | $2.18 | $2.61 | 0 |
| 2021-02-01 | $2.18 | $2.61 | 0 |
| 2021-01-29 | $2.18 | $2.61 | 47,792 |
| 2021-01-28 | $2.20 | $2.63 | 91,872 |
| 2021-01-27 | $2.23 | $2.67 | 13,549 |
| 2021-01-26 | $2.32 | $2.78 | 9,280 |
| 2021-01-25 | $2.35 | $2.81 | 0 |
| 2021-01-22 | $2.35 | $2.81 | 557 |
| 2021-01-21 | $2.22 | $2.66 | 0 |
| 2021-01-20 | $2.22 | $2.66 | 0 |
| 2021-01-19 | $2.22 | $2.66 | 3,248 |
| 2021-01-15 | $2.36 | $2.83 | 1,056,435 |
| 2021-01-14 | $2.33 | $2.79 | 0 |
| 2021-01-13 | $2.33 | $2.79 | 51,968 |
| 2021-01-12 | $2.33 | $2.79 | 186 |
| 2021-01-11 | $2.47 | $2.96 | 93 |
| 2021-01-08 | $2.47 | $2.96 | 0 |
| 2021-01-07 | $2.47 | $2.96 | 0 |
| 2021-01-06 | $2.47 | $2.96 | 93 |
| 2021-01-05 | $2.31 | $2.76 | 3,155 |
| 2021-01-04 | $2.32 | $2.78 | 3,526 |