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
- 1999-07-01 to 2026-07-17
- 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 | $3.06 | $5.53 | 153,693 |
| 2021-12-30 | $3.13 | $5.65 | 161,735 |
| 2021-12-29 | $2.98 | $5.38 | 172,811 |
| 2021-12-28 | $2.98 | $5.38 | 158,363 |
| 2021-12-27 | $3.09 | $5.58 | 114,787 |
| 2021-12-23 | $3.15 | $5.69 | 136,080 |
| 2021-12-22 | $3.12 | $5.64 | 495,771 |
| 2021-12-21 | $2.80 | $5.06 | 243,804 |
| 2021-12-20 | $2.79 | $5.04 | 247,184 |
| 2021-12-17 | $2.93 | $5.29 | 226,962 |
| 2021-12-16 | $2.88 | $5.20 | 174,143 |
| 2021-12-15 | $2.89 | $5.22 | 357,370 |
| 2021-12-14 | $2.87 | $5.18 | 124,975 |
| 2021-12-13 | $2.91 | $5.26 | 411,518 |
| 2021-12-10 | $3.19 | $5.76 | 203,891 |
| 2021-12-09 | $3.23 | $5.83 | 857,827 |
| 2021-12-08 | $3.14 | $5.67 | 364,131 |
| 2021-12-07 | $2.97 | $5.36 | 610,718 |
| 2021-12-06 | $2.88 | $5.20 | 182,658 |
| 2021-12-03 | $2.82 | $5.09 | 227,817 |
| 2021-12-02 | $2.89 | $5.22 | 405,033 |
| 2021-12-01 | $2.75 | $4.97 | 608,937 |
| 2021-11-30 | $2.89 | $5.22 | 319,990 |
| 2021-11-29 | $3.04 | $5.49 | 180,735 |
| 2021-11-26 | $3.02 | $5.46 | 107,483 |
| 2021-11-24 | $3.07 | $5.55 | 139,065 |
| 2021-11-23 | $3.01 | $5.44 | 165,433 |
| 2021-11-22 | $3.14 | $5.67 | 321,113 |
| 2021-11-19 | $3.05 | $5.51 | 285,489 |
| 2021-11-18 | $2.96 | $5.35 | 548,993 |
| 2021-11-17 | $3.18 | $5.74 | 441,916 |
| 2021-11-16 | $3.31 | $5.98 | 266,451 |
| 2021-11-15 | $3.30 | $5.96 | 636,116 |
| 2021-11-12 | $3.42 | $6.18 | 1,215,786 |
| 2021-11-11 | $3.61 | $6.52 | 1,647,404 |
| 2021-11-10 | $4.01 | $7.24 | 600,042 |
| 2021-11-09 | $4.20 | $7.59 | 1,713,135 |
| 2021-11-08 | $3.87 | $6.99 | 1,590,253 |
| 2021-11-05 | $3.88 | $7.01 | 659,099 |
| 2021-11-04 | $3.62 | $6.54 | 511,694 |
| 2021-11-03 | $3.77 | $6.81 | 1,345,678 |
| 2021-11-02 | $3.74 | $6.76 | 1,094,024 |
| 2021-11-01 | $3.86 | $6.97 | 676,443 |
| 2021-10-29 | $3.76 | $6.79 | 1,629,773 |
| 2021-10-28 | $4.21 | $7.60 | 3,590,006 |
| 2021-10-27 | $3.90 | $7.04 | 1,195,253 |
| 2021-10-26 | $3.63 | $6.56 | 1,670,193 |
| 2021-10-25 | $4.38 | $7.91 | 5,201,929 |
| 2021-10-22 | $4.70 | $8.49 | 32,903,634 |
| 2021-10-21 | $3.71 | $6.70 | 24,488,607 |
| 2021-10-20 | $3.30 | $5.96 | 153,520 |
| 2021-10-19 | $3.28 | $5.92 | 117,818 |
| 2021-10-18 | $3.25 | $5.87 | 597,205 |
| 2021-10-15 | $3.49 | $6.30 | 172,669 |
| 2021-10-14 | $3.53 | $6.38 | 160,424 |
| 2021-10-13 | $3.36 | $6.07 | 202,900 |
| 2021-10-12 | $3.60 | $6.50 | 188,967 |
| 2021-10-11 | $3.64 | $6.57 | 236,129 |
| 2021-10-08 | $3.58 | $6.47 | 222,202 |
| 2021-10-07 | $3.54 | $6.39 | 316,454 |
| 2021-10-06 | $3.20 | $5.78 | 486,274 |
| 2021-10-05 | $3.48 | $6.29 | 2,001,999 |
| 2021-10-04 | $4.47 | $8.07 | 1,232,218 |
| 2021-10-01 | $4.05 | $7.32 | 2,246,834 |
| 2021-09-30 | $3.71 | $6.70 | 455,771 |
| 2021-09-29 | $3.44 | $6.21 | 766,997 |
| 2021-09-28 | $3.15 | $5.69 | 240,784 |
| 2021-09-27 | $3.27 | $5.91 | 259,009 |
| 2021-09-24 | $3.07 | $5.55 | 121,067 |
| 2021-09-23 | $3.02 | $5.46 | 367,153 |
| 2021-09-22 | $3.19 | $5.76 | 234,167 |
| 2021-09-21 | $3.09 | $5.58 | 171,595 |
| 2021-09-20 | $3.02 | $5.46 | 342,140 |
| 2021-09-17 | $3.00 | $5.42 | 232,271 |
| 2021-09-16 | $2.86 | $5.17 | 39,405 |
| 2021-09-15 | $2.85 | $5.15 | 66,492 |
| 2021-09-14 | $2.88 | $5.20 | 76,584 |
| 2021-09-13 | $2.94 | $5.31 | 158,059 |
| 2021-09-10 | $2.94 | $5.31 | 208,802 |
| 2021-09-09 | $2.94 | $5.31 | 142,070 |
| 2021-09-08 | $2.86 | $5.17 | 75,374 |
| 2021-09-07 | $2.93 | $5.29 | 387,568 |
| 2021-09-03 | $2.65 | $4.79 | 186,387 |
| 2021-09-02 | $2.82 | $5.09 | 377,926 |
| 2021-09-01 | $3.10 | $5.60 | 256,656 |
| 2021-08-31 | $2.92 | $5.27 | 65,938 |
| 2021-08-30 | $2.81 | $5.08 | 149,248 |
| 2021-08-27 | $2.84 | $5.13 | 189,245 |
| 2021-08-26 | $2.80 | $5.06 | 341,941 |
| 2021-08-25 | $2.91 | $5.26 | 227,599 |
| 2021-08-24 | $2.68 | $4.84 | 140,222 |
| 2021-08-23 | $2.62 | $4.73 | 219,868 |
| 2021-08-20 | $2.35 | $4.24 | 211,600 |
| 2021-08-19 | $2.55 | $4.61 | 204,062 |
| 2021-08-18 | $2.43 | $4.39 | 87,723 |
| 2021-08-17 | $2.41 | $4.35 | 223,858 |
| 2021-08-16 | $2.59 | $4.68 | 178,158 |
| 2021-08-13 | $2.75 | $4.97 | 453,903 |
| 2021-08-12 | $2.48 | $4.48 | 115,413 |
| 2021-08-11 | $2.62 | $4.73 | 111,782 |
| 2021-08-10 | $2.49 | $4.50 | 243,620 |
| 2021-08-09 | $2.52 | $4.55 | 191,270 |
| 2021-08-06 | $2.30 | $4.15 | 84,176 |
| 2021-08-05 | $2.27 | $4.10 | 235,447 |
| 2021-08-04 | $2.14 | $3.87 | 115,216 |
| 2021-08-03 | $2.12 | $3.83 | 99,316 |
| 2021-08-02 | $2.08 | $3.76 | 86,116 |
| 2021-07-30 | $2.11 | $3.81 | 46,977 |
| 2021-07-29 | $2.19 | $3.96 | 273,579 |
| 2021-07-28 | $2.12 | $3.83 | 218,461 |
| 2021-07-27 | $1.95 | $3.52 | 162,960 |
| 2021-07-26 | $2.00 | $3.61 | 242,713 |
| 2021-07-23 | $2.05 | $3.70 | 69,552 |
| 2021-07-22 | $2.02 | $3.65 | 82,815 |
| 2021-07-21 | $2.10 | $3.79 | 71,205 |
| 2021-07-20 | $2.06 | $3.72 | 212,359 |
| 2021-07-19 | $2.04 | $3.68 | 228,594 |
| 2021-07-16 | $2.18 | $3.94 | 295,007 |
| 2021-07-15 | $2.39 | $4.32 | 306,405 |
| 2021-07-14 | $2.45 | $4.43 | 496,153 |
| 2021-07-13 | $2.74 | $4.95 | 3,574,794 |
| 2021-07-12 | $2.64 | $4.77 | 543,913 |
| 2021-07-09 | $2.44 | $4.41 | 60,686 |
| 2021-07-08 | $2.46 | $4.44 | 235,747 |
| 2021-07-07 | $2.41 | $4.35 | 208,452 |
| 2021-07-06 | $2.32 | $4.19 | 70,578 |
| 2021-07-02 | $2.43 | $4.39 | 130,912 |
| 2021-07-01 | $2.60 | $4.70 | 91,966 |
| 2021-06-30 | $2.55 | $4.61 | 32,328 |
| 2021-06-29 | $2.55 | $4.61 | 83,520 |
| 2021-06-28 | $2.69 | $4.86 | 192,652 |
| 2021-06-25 | $2.60 | $4.70 | 168,309 |
| 2021-06-24 | $2.56 | $4.62 | 137,284 |
| 2021-06-23 | $2.47 | $4.46 | 63,571 |
| 2021-06-22 | $2.39 | $4.32 | 89,359 |
| 2021-06-21 | $2.35 | $4.24 | 142,886 |
| 2021-06-18 | $2.32 | $4.19 | 76,082 |
| 2021-06-17 | $2.34 | $4.23 | 367,290 |
| 2021-06-16 | $2.32 | $4.19 | 83,767 |
| 2021-06-15 | $2.37 | $4.28 | 506,684 |
| 2021-06-14 | $2.50 | $4.52 | 372,194 |
| 2021-06-11 | $2.60 | $4.70 | 488,481 |
| 2021-06-10 | $2.51 | $4.53 | 248,447 |
| 2021-06-09 | $2.80 | $5.06 | 163,788 |
| 2021-06-08 | $2.83 | $5.11 | 266,934 |
| 2021-06-07 | $2.68 | $4.84 | 267,831 |
| 2021-06-04 | $2.60 | $4.70 | 172,892 |
| 2021-06-03 | $2.59 | $4.68 | 725,061 |
| 2021-06-02 | $2.58 | $4.66 | 2,725,310 |
| 2021-06-01 | $2.12 | $3.83 | 118,897 |
| 2021-05-28 | $2.01 | $3.63 | 45,990 |
| 2021-05-27 | $2.01 | $3.63 | 114,779 |
| 2021-05-26 | $1.99 | $3.59 | 177,507 |
| 2021-05-25 | $2.00 | $3.61 | 92,966 |
| 2021-05-24 | $2.06 | $3.72 | 93,098 |
| 2021-05-21 | $2.10 | $3.79 | 211,863 |
| 2021-05-20 | $2.10 | $3.79 | 427,167 |
| 2021-05-19 | $1.89 | $3.41 | 58,565 |
| 2021-05-18 | $1.88 | $3.40 | 101,319 |
| 2021-05-17 | $1.90 | $3.43 | 78,160 |
| 2021-05-14 | $1.85 | $3.34 | 138,625 |
| 2021-05-13 | $1.75 | $3.16 | 293,246 |
| 2021-05-12 | $1.83 | $3.31 | 166,721 |
| 2021-05-11 | $1.88 | $3.40 | 120,793 |
| 2021-05-10 | $1.92 | $3.47 | 361,218 |
| 2021-05-07 | $1.97 | $3.56 | 175,081 |
| 2021-05-06 | $1.92 | $3.47 | 233,707 |
| 2021-05-05 | $1.95 | $3.52 | 82,875 |
| 2021-05-04 | $1.95 | $3.52 | 220,512 |
| 2021-05-03 | $1.96 | $3.54 | 189,315 |
| 2021-04-30 | $2.01 | $3.63 | 746,093 |
| 2021-04-29 | $2.10 | $3.79 | 1,143,037 |
| 2021-04-28 | $2.02 | $3.65 | 97,320 |
| 2021-04-27 | $1.99 | $3.59 | 97,011 |
| 2021-04-26 | $2.01 | $3.63 | 130,306 |
| 2021-04-23 | $2.15 | $3.88 | 433,769 |
| 2021-04-22 | $1.97 | $3.56 | 232,136 |
| 2021-04-21 | $2.02 | $3.65 | 291,393 |
| 2021-04-20 | $1.91 | $3.45 | 93,352 |
| 2021-04-19 | $2.00 | $3.61 | 231,087 |
| 2021-04-16 | $2.09 | $3.78 | 144,418 |
| 2021-04-15 | $2.02 | $3.65 | 344,345 |
| 2021-04-14 | $2.23 | $4.03 | 136,100 |
| 2021-04-13 | $2.35 | $4.24 | 186,825 |
| 2021-04-12 | $2.47 | $4.46 | 799,392 |
| 2021-04-09 | $2.50 | $4.52 | 537,584 |
| 2021-04-08 | $2.76 | $4.99 | 150,787 |
| 2021-04-07 | $2.71 | $4.90 | 202,977 |
| 2021-04-06 | $2.90 | $5.24 | 430,981 |
| 2021-04-05 | $3.11 | $5.62 | 232,632 |
| 2021-04-01 | $3.05 | $5.51 | 381,385 |
| 2021-03-31 | $2.94 | $5.31 | 132,649 |
| 2021-03-30 | $2.92 | $5.27 | 165,381 |
| 2021-03-29 | $2.86 | $5.17 | 1,121,754 |
| 2021-03-26 | $2.73 | $4.93 | 546,823 |
| 2021-03-25 | $2.90 | $5.24 | 169,852 |
| 2021-03-24 | $2.79 | $5.04 | 497,890 |
| 2021-03-23 | $3.10 | $5.60 | 245,146 |
| 2021-03-22 | $3.12 | $5.64 | 312,992 |
| 2021-03-19 | $2.95 | $5.33 | 624,242 |
| 2021-03-18 | $3.10 | $5.60 | 242,548 |
| 2021-03-17 | $3.30 | $5.96 | 353,225 |
| 2021-03-16 | $3.24 | $5.85 | 368,122 |
| 2021-03-15 | $3.10 | $5.60 | 922,525 |
| 2021-03-12 | $3.57 | $6.45 | 1,462,472 |
| 2021-03-11 | $3.23 | $5.83 | 447,429 |
| 2021-03-10 | $3.21 | $5.80 | 764,927 |
| 2021-03-09 | $3.02 | $5.46 | 523,975 |
| 2021-03-08 | $3.11 | $5.62 | 1,036,844 |
| 2021-03-05 | $2.70 | $4.88 | 1,063,533 |
| 2021-03-04 | $2.48 | $4.48 | 2,133,508 |
| 2021-03-03 | $2.81 | $5.08 | 999,901 |
| 2021-03-02 | $2.70 | $4.88 | 449,008 |
| 2021-03-01 | $2.76 | $4.99 | 477,827 |
| 2021-02-26 | $2.55 | $4.61 | 470,322 |
| 2021-02-25 | $2.63 | $4.75 | 966,562 |
| 2021-02-24 | $3.19 | $5.76 | 4,392,161 |
| 2021-02-23 | $2.50 | $4.52 | 703,658 |
| 2021-02-22 | $2.83 | $5.11 | 540,327 |
| 2021-02-19 | $2.90 | $5.24 | 429,170 |
| 2021-02-18 | $2.86 | $5.17 | 699,520 |
| 2021-02-17 | $3.00 | $5.42 | 1,113,415 |
| 2021-02-16 | $2.90 | $5.24 | 1,063,278 |
| 2021-02-12 | $3.09 | $5.58 | 3,860,775 |
| 2021-02-11 | $2.58 | $4.66 | 1,586,795 |
| 2021-02-10 | $2.99 | $5.40 | 5,452,204 |
| 2021-02-09 | $2.83 | $5.11 | 9,494,032 |
| 2021-02-08 | $1.82 | $3.29 | 256,501 |
| 2021-02-05 | $1.81 | $3.27 | 354,868 |
| 2021-02-04 | $1.73 | $3.12 | 148,319 |
| 2021-02-03 | $1.66 | $3.00 | 190,057 |
| 2021-02-02 | $1.63 | $2.94 | 277,109 |
| 2021-02-01 | $1.68 | $3.03 | 267,716 |
| 2021-01-29 | $1.65 | $2.98 | 1,259,941 |
| 2021-01-28 | $1.96 | $3.54 | 2,465,003 |
| 2021-01-27 | $1.70 | $3.07 | 551,571 |
| 2021-01-26 | $1.69 | $3.05 | 355,063 |
| 2021-01-25 | $1.65 | $2.98 | 273,207 |
| 2021-01-22 | $1.65 | $2.98 | 719,143 |
| 2021-01-21 | $1.75 | $3.16 | 229,600 |
| 2021-01-20 | $1.72 | $3.11 | 405,673 |
| 2021-01-19 | $1.63 | $2.94 | 585,842 |
| 2021-01-15 | $1.55 | $2.80 | 154,836 |
| 2021-01-14 | $1.55 | $2.80 | 539,280 |
| 2021-01-13 | $1.47 | $2.66 | 171,531 |
| 2021-01-12 | $1.48 | $2.67 | 337,792 |
| 2021-01-11 | $1.42 | $2.56 | 1,127,821 |
| 2021-01-08 | $1.28 | $2.31 | 894,243 |
| 2021-01-07 | $1.18 | $2.13 | 287,735 |
| 2021-01-06 | $1.26 | $2.28 | 965,362 |
| 2021-01-05 | $1.16 | $2.10 | 391,968 |
| 2021-01-04 | $1.14 | $2.06 | 725,559 |