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
- 2011-10-28 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 | $2.44 | $2.44 | 23,913 |
| 2021-12-30 | $1.91 | $1.91 | 3,820 |
| 2021-12-29 | $1.90 | $1.90 | 8,530 |
| 2021-12-28 | $1.98 | $1.98 | 8,140 |
| 2021-12-27 | $1.80 | $1.80 | 14,063 |
| 2021-12-23 | $1.83 | $1.83 | 7,426 |
| 2021-12-22 | $1.92 | $1.92 | 4,300 |
| 2021-12-21 | $1.80 | $1.80 | 2,805 |
| 2021-12-20 | $1.78 | $1.78 | 1,260 |
| 2021-12-17 | $1.89 | $1.89 | 3,454 |
| 2021-12-16 | $2.00 | $2.00 | 186 |
| 2021-12-15 | $1.98 | $1.98 | 209 |
| 2021-12-14 | $2.15 | $2.15 | 218 |
| 2021-12-13 | $2.20 | $2.20 | 1,850 |
| 2021-12-10 | $2.22 | $2.22 | 1,890 |
| 2021-12-09 | $2.30 | $2.30 | 3,316 |
| 2021-12-08 | $2.24 | $2.24 | 236 |
| 2021-12-07 | $2.26 | $2.26 | 1,261 |
| 2021-12-06 | $2.23 | $2.23 | 1,048 |
| 2021-12-03 | $2.11 | $2.11 | 1,367 |
| 2021-12-02 | $2.10 | $2.10 | 4,050 |
| 2021-12-01 | $2.15 | $2.15 | 3,495 |
| 2021-11-30 | $2.25 | $2.25 | 1,200 |
| 2021-11-29 | $2.25 | $2.25 | 2,860 |
| 2021-11-26 | $2.18 | $2.18 | 2,150 |
| 2021-11-24 | $2.62 | $2.62 | 50 |
| 2021-11-23 | $2.69 | $2.69 | 750 |
| 2021-11-22 | $2.68 | $2.68 | 300 |
| 2021-11-19 | $2.50 | $2.50 | 2,722 |
| 2021-11-18 | $2.71 | $2.71 | 1,413 |
| 2021-11-17 | $2.65 | $2.65 | 814 |
| 2021-11-16 | $2.80 | $2.80 | 4,540 |
| 2021-11-15 | $2.68 | $2.68 | 5,564 |
| 2021-11-12 | $2.80 | $2.80 | 1,282 |
| 2021-11-11 | $2.50 | $2.50 | 1,753 |
| 2021-11-10 | $2.51 | $2.51 | 3,128 |
| 2021-11-09 | $2.50 | $2.50 | 0 |
| 2021-11-08 | $2.50 | $2.50 | 1,770 |
| 2021-11-05 | $2.40 | $2.40 | 2,651 |
| 2021-11-04 | $2.75 | $2.75 | 1,350 |
| 2021-11-03 | $2.42 | $2.42 | 6,410 |
| 2021-11-02 | $2.50 | $2.50 | 1,290 |
| 2021-11-01 | $2.67 | $2.67 | 4,460 |
| 2021-10-29 | $2.83 | $2.83 | 273 |
| 2021-10-28 | $2.71 | $2.71 | 2,010 |
| 2021-10-27 | $2.76 | $2.76 | 5,513 |
| 2021-10-26 | $2.93 | $2.93 | 4,340 |
| 2021-10-25 | $2.90 | $2.90 | 9,436 |
| 2021-10-22 | $2.52 | $2.52 | 1,765 |
| 2021-10-21 | $2.51 | $2.51 | 890 |
| 2021-10-20 | $2.60 | $2.60 | 2,010 |
| 2021-10-19 | $2.64 | $2.64 | 100 |
| 2021-10-18 | $2.51 | $2.51 | 5,781 |
| 2021-10-15 | $2.50 | $2.50 | 2,785 |
| 2021-10-14 | $2.64 | $2.64 | 4,057 |
| 2021-10-13 | $2.55 | $2.55 | 10,575 |
| 2021-10-12 | $2.58 | $2.58 | 546 |
| 2021-10-11 | $2.70 | $2.70 | 718 |
| 2021-10-08 | $2.58 | $2.58 | 4,172 |
| 2021-10-07 | $2.27 | $2.27 | 19,420 |
| 2021-10-06 | $1.98 | $1.98 | 159 |
| 2021-10-05 | $2.03 | $2.03 | 2,200 |
| 2021-10-04 | $2.17 | $2.17 | 1,504 |
| 2021-10-01 | $2.18 | $2.18 | 2,012 |
| 2021-09-30 | $2.00 | $2.00 | 8,622 |
| 2021-09-29 | $1.98 | $1.98 | 65 |
| 2021-09-28 | $2.02 | $2.02 | 11,177 |
| 2021-09-27 | $2.20 | $2.20 | 16,687 |
| 2021-09-24 | $2.00 | $2.00 | 5,172 |
| 2021-09-23 | $2.00 | $2.00 | 10,106 |
| 2021-09-22 | $2.24 | $2.24 | 0 |
| 2021-09-21 | $2.24 | $2.24 | 1,094 |
| 2021-09-20 | $2.21 | $2.21 | 5,471 |
| 2021-09-17 | $2.59 | $2.59 | 1,370 |
| 2021-09-16 | $2.56 | $2.56 | 2,814 |
| 2021-09-15 | $2.56 | $2.56 | 10,300 |
| 2021-09-14 | $2.76 | $2.76 | 3,355 |
| 2021-09-13 | $2.79 | $2.79 | 2,510 |
| 2021-09-10 | $2.67 | $2.67 | 2,988 |
| 2021-09-09 | $3.08 | $3.08 | 2,571 |
| 2021-09-08 | $2.96 | $2.96 | 600 |
| 2021-09-07 | $3.05 | $3.05 | 1,434 |
| 2021-09-03 | $3.20 | $3.20 | 8,100 |
| 2021-09-02 | $3.06 | $3.06 | 2,503 |
| 2021-09-01 | $3.09 | $3.09 | 3,281 |
| 2021-08-31 | $3.02 | $3.02 | 1,020 |
| 2021-08-30 | $3.03 | $3.03 | 1,950 |
| 2021-08-27 | $3.03 | $3.03 | 2,232 |
| 2021-08-26 | $2.98 | $2.98 | 700 |
| 2021-08-25 | $3.02 | $3.02 | 6,300 |
| 2021-08-24 | $3.15 | $3.15 | 2,440 |
| 2021-08-23 | $3.02 | $3.02 | 1,235 |
| 2021-08-20 | $2.80 | $2.80 | 2,864 |
| 2021-08-19 | $3.16 | $3.16 | 5,370 |
| 2021-08-18 | $2.95 | $2.95 | 0 |
| 2021-08-17 | $2.95 | $2.95 | 2,448 |
| 2021-08-16 | $3.22 | $3.22 | 1,704 |
| 2021-08-13 | $3.23 | $3.23 | 4,102 |
| 2021-08-12 | $3.67 | $3.67 | 55 |
| 2021-08-11 | $3.30 | $3.30 | 23,366 |
| 2021-08-10 | $2.87 | $2.87 | 2,043 |
| 2021-08-09 | $3.00 | $3.00 | 3,427 |
| 2021-08-06 | $3.30 | $3.30 | 3,225 |
| 2021-08-05 | $3.65 | $3.65 | 3,570 |
| 2021-08-04 | $3.67 | $3.67 | 1,968 |
| 2021-08-03 | $3.99 | $3.99 | 975 |
| 2021-08-02 | $3.95 | $3.95 | 100 |
| 2021-07-30 | $3.96 | $3.96 | 2,268 |
| 2021-07-29 | $4.47 | $4.47 | 7,315 |
| 2021-07-28 | $3.80 | $3.80 | 2,170 |
| 2021-07-27 | $4.03 | $4.03 | 1,154 |
| 2021-07-26 | $4.00 | $4.00 | 2,020 |
| 2021-07-23 | $4.20 | $4.20 | 1,694 |
| 2021-07-22 | $4.11 | $4.11 | 7,243 |
| 2021-07-21 | $4.42 | $4.42 | 3,704 |
| 2021-07-20 | $3.90 | $3.90 | 2,089 |
| 2021-07-19 | $3.90 | $3.90 | 8,915 |
| 2021-07-16 | $4.30 | $4.30 | 9,407 |
| 2021-07-15 | $4.84 | $4.84 | 3,760 |
| 2021-07-14 | $5.25 | $5.25 | 4,735 |
| 2021-07-13 | $5.03 | $5.03 | 2,309 |
| 2021-07-12 | $4.85 | $4.85 | 2,785 |
| 2021-07-09 | $5.18 | $5.18 | 4,872 |
| 2021-07-08 | $4.79 | $4.79 | 1,940 |
| 2021-07-07 | $4.95 | $4.95 | 1,670 |
| 2021-07-06 | $4.77 | $4.77 | 1,600 |
| 2021-07-02 | $4.60 | $4.60 | 10,706 |
| 2021-07-01 | $3.80 | $3.80 | 2,015 |
| 2021-06-30 | $4.25 | $4.25 | 7,535 |
| 2021-06-29 | $4.63 | $4.63 | 1,036 |
| 2021-06-28 | $4.56 | $4.56 | 600 |
| 2021-06-25 | $4.80 | $4.80 | 4,000 |
| 2021-06-24 | $4.55 | $4.55 | 6,905 |
| 2021-06-23 | $5.00 | $5.00 | 2,800 |
| 2021-06-22 | $4.60 | $4.60 | 120 |
| 2021-06-21 | $4.67 | $4.67 | 2,950 |
| 2021-06-18 | $4.62 | $4.62 | 1,000 |
| 2021-06-17 | $4.50 | $4.50 | 2,075 |
| 2021-06-16 | $4.60 | $4.60 | 581 |
| 2021-06-15 | $4.73 | $4.73 | 4,667 |
| 2021-06-14 | $4.34 | $4.34 | 8,943 |
| 2021-06-11 | $4.88 | $4.88 | 9,457 |
| 2021-06-10 | $4.77 | $4.77 | 1,971 |
| 2021-06-09 | $4.90 | $4.90 | 4,484 |
| 2021-06-08 | $5.17 | $5.17 | 9,224 |
| 2021-06-07 | $5.47 | $5.47 | 8,578 |
| 2021-06-04 | $5.38 | $5.38 | 2,698 |
| 2021-06-03 | $5.04 | $5.04 | 9,985 |
| 2021-06-02 | $5.32 | $5.32 | 1,131 |
| 2021-06-01 | $5.27 | $5.27 | 17,018 |
| 2021-05-28 | $5.55 | $5.55 | 7,319 |
| 2021-05-27 | $5.53 | $5.53 | 2,784 |
| 2021-05-26 | $5.74 | $5.74 | 7,276 |
| 2021-05-25 | $5.97 | $5.97 | 6,260 |
| 2021-05-24 | $7.00 | $7.00 | 5,771 |
| 2021-05-21 | $5.30 | $5.30 | 5,620 |
| 2021-05-20 | $5.02 | $5.02 | 5,414 |
| 2021-05-19 | $5.40 | $5.40 | 2,027 |
| 2021-05-18 | $5.20 | $5.20 | 1,667 |
| 2021-05-17 | $4.90 | $4.90 | 6,804 |
| 2021-05-14 | $5.00 | $5.00 | 10,061 |
| 2021-05-13 | $5.15 | $5.15 | 7,973 |
| 2021-05-12 | $5.30 | $5.30 | 10,612 |
| 2021-05-11 | $5.43 | $5.43 | 12,446 |
| 2021-05-10 | $4.67 | $4.67 | 3,463 |
| 2021-05-07 | $4.20 | $4.20 | 2,500 |
| 2021-05-06 | $3.86 | $3.86 | 2,719 |
| 2021-05-05 | $3.75 | $3.75 | 3,770 |
| 2021-05-04 | $3.90 | $3.90 | 5,173 |
| 2021-05-03 | $3.96 | $3.96 | 3,661 |
| 2021-04-30 | $3.60 | $3.60 | 1,546 |
| 2021-04-29 | $3.40 | $3.40 | 1,430 |
| 2021-04-28 | $3.44 | $3.44 | 638 |
| 2021-04-27 | $3.03 | $3.03 | 13,353 |
| 2021-04-26 | $3.17 | $3.17 | 3,655 |
| 2021-04-23 | $3.11 | $3.11 | 6,385 |
| 2021-04-22 | $3.20 | $3.20 | 12,830 |
| 2021-04-21 | $3.13 | $3.13 | 1,800 |
| 2021-04-20 | $2.98 | $2.98 | 1,435 |
| 2021-04-19 | $3.40 | $3.40 | 1,202 |
| 2021-04-16 | $3.45 | $3.45 | 3,230 |
| 2021-04-15 | $3.58 | $3.58 | 2,529 |
| 2021-04-14 | $3.84 | $3.84 | 200 |
| 2021-04-13 | $4.18 | $4.18 | 200 |
| 2021-04-12 | $4.19 | $4.19 | 897 |
| 2021-04-09 | $3.99 | $3.99 | 431 |
| 2021-04-08 | $4.25 | $4.25 | 2,420 |
| 2021-04-07 | $4.24 | $4.24 | 50 |
| 2021-04-06 | $4.32 | $4.32 | 3,556 |
| 2021-04-05 | $3.62 | $3.62 | 0 |
| 2021-04-01 | $3.62 | $3.62 | 1,566 |
| 2021-03-31 | $3.58 | $3.58 | 565 |
| 2021-03-30 | $3.88 | $3.88 | 973 |
| 2021-03-29 | $4.17 | $4.17 | 200 |
| 2021-03-26 | $3.95 | $3.95 | 880 |
| 2021-03-25 | $4.20 | $4.20 | 94 |
| 2021-03-24 | $4.22 | $4.22 | 1,725 |
| 2021-03-23 | $4.53 | $4.53 | 210 |
| 2021-03-22 | $4.72 | $4.72 | 191 |
| 2021-03-19 | $4.61 | $4.61 | 94 |
| 2021-03-18 | $4.69 | $4.69 | 1,960 |
| 2021-03-17 | $4.73 | $4.73 | 1,770 |
| 2021-03-16 | $5.01 | $5.01 | 1,765 |
| 2021-03-15 | $5.17 | $5.17 | 1,350 |
| 2021-03-12 | $4.94 | $4.94 | 3,474 |
| 2021-03-11 | $4.71 | $4.71 | 3,157 |
| 2021-03-10 | $4.48 | $4.48 | 1,980 |
| 2021-03-09 | $4.40 | $4.40 | 993 |
| 2021-03-08 | $4.37 | $4.37 | 442 |
| 2021-03-05 | $4.45 | $4.45 | 560 |
| 2021-03-04 | $4.85 | $4.85 | 901 |
| 2021-03-03 | $4.76 | $4.76 | 60 |
| 2021-03-02 | $5.30 | $5.30 | 1,790 |
| 2021-03-01 | $5.32 | $5.32 | 180 |
| 2021-02-26 | $5.23 | $5.23 | 10 |
| 2021-02-25 | $5.54 | $5.54 | 270 |
| 2021-02-24 | $5.45 | $5.45 | 0 |
| 2021-02-23 | $5.45 | $5.45 | 1,530 |
| 2021-02-22 | $5.11 | $5.11 | 2,820 |
| 2021-02-19 | $4.93 | $4.93 | 2,570 |
| 2021-02-18 | $5.20 | $5.20 | 1,416 |
| 2021-02-17 | $5.88 | $5.88 | 1,572 |
| 2021-02-16 | $5.70 | $5.70 | 1,317 |
| 2021-02-12 | $5.90 | $5.90 | 2,771 |
| 2021-02-11 | $6.17 | $6.17 | 3,996 |
| 2021-02-10 | $4.84 | $4.84 | 1,275 |
| 2021-02-09 | $4.72 | $4.72 | 1,050 |
| 2021-02-08 | $4.92 | $4.92 | 361 |
| 2021-02-05 | $4.83 | $4.83 | 700 |
| 2021-02-04 | $5.10 | $5.10 | 2,058 |
| 2021-02-03 | $4.72 | $4.72 | 1,308 |
| 2021-02-02 | $5.05 | $5.05 | 1,950 |
| 2021-02-01 | $5.40 | $5.40 | 4,074 |
| 2021-01-29 | $4.95 | $4.95 | 4,648 |
| 2021-01-28 | $5.27 | $5.27 | 1,295 |
| 2021-01-27 | $5.34 | $5.34 | 855 |
| 2021-01-26 | $5.01 | $5.01 | 179 |
| 2021-01-25 | $5.60 | $5.60 | 509 |
| 2021-01-22 | $5.60 | $5.60 | 952 |
| 2021-01-21 | $5.04 | $5.04 | 135 |
| 2021-01-20 | $5.00 | $5.00 | 4,398 |
| 2021-01-19 | $5.07 | $5.07 | 1,569 |
| 2021-01-15 | $4.59 | $4.59 | 4,239 |
| 2021-01-14 | $5.10 | $5.10 | 370 |
| 2021-01-13 | $5.44 | $5.44 | 44 |
| 2021-01-12 | $4.95 | $4.95 | 1,770 |
| 2021-01-11 | $5.31 | $5.31 | 1,837 |
| 2021-01-08 | $5.81 | $5.81 | 1,778 |
| 2021-01-07 | $6.99 | $6.99 | 1,584 |
| 2021-01-06 | $6.05 | $6.05 | 2,287 |
| 2021-01-05 | $5.79 | $5.79 | 2,731 |
| 2021-01-04 | $5.99 | $5.99 | 2,353 |