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
- 2020-03-19 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 | $1.31 | $1.43 | 7,000 |
| 2021-12-30 | $1.31 | $1.43 | 4,000 |
| 2021-12-29 | $1.22 | $1.34 | 9,000 |
| 2021-12-28 | $1.30 | $1.42 | 0 |
| 2021-12-27 | $1.30 | $1.42 | 7,000 |
| 2021-12-23 | $1.23 | $1.34 | 27,000 |
| 2021-12-22 | $1.25 | $1.37 | 102,000 |
| 2021-12-21 | $1.25 | $1.37 | 10,000 |
| 2021-12-20 | $1.25 | $1.37 | 12,000 |
| 2021-12-17 | $1.34 | $1.47 | 6,000 |
| 2021-12-16 | $1.31 | $1.43 | 29,000 |
| 2021-12-15 | $1.35 | $1.48 | 13,000 |
| 2021-12-14 | $1.30 | $1.42 | 1,436,000 |
| 2021-12-13 | $1.35 | $1.48 | 65,000 |
| 2021-12-10 | $1.36 | $1.49 | 71,000 |
| 2021-12-09 | $1.30 | $1.42 | 6,000 |
| 2021-12-08 | $1.30 | $1.42 | 272,000 |
| 2021-12-07 | $1.30 | $1.42 | 28,000 |
| 2021-12-06 | $1.31 | $1.44 | 6,000 |
| 2021-12-03 | $1.39 | $1.52 | 13,000 |
| 2021-12-02 | $1.34 | $1.47 | 1,000 |
| 2021-12-01 | $1.33 | $1.45 | 1,504,000 |
| 2021-11-30 | $1.37 | $1.50 | 2,000 |
| 2021-11-29 | $1.33 | $1.46 | 0 |
| 2021-11-26 | $1.33 | $1.46 | 57,000 |
| 2021-11-24 | $1.43 | $1.57 | 1,000 |
| 2021-11-23 | $1.43 | $1.57 | 1,000 |
| 2021-11-22 | $1.43 | $1.57 | 1,000 |
| 2021-11-19 | $1.41 | $1.55 | 1,000 |
| 2021-11-18 | $1.41 | $1.55 | 22,000 |
| 2021-11-17 | $1.41 | $1.55 | 3,000 |
| 2021-11-16 | $1.38 | $1.52 | 14,000 |
| 2021-11-15 | $1.38 | $1.52 | 6,000 |
| 2021-11-12 | $1.31 | $1.44 | 17,000 |
| 2021-11-11 | $1.38 | $1.51 | 61,000 |
| 2021-11-10 | $1.41 | $1.55 | 0 |
| 2021-11-09 | $1.41 | $1.55 | 315,000 |
| 2021-11-08 | $1.41 | $1.55 | 0 |
| 2021-11-05 | $1.41 | $1.55 | 15,000 |
| 2021-11-04 | $1.41 | $1.55 | 0 |
| 2021-11-03 | $1.41 | $1.55 | 7,000 |
| 2021-11-02 | $1.35 | $1.48 | 0 |
| 2021-11-01 | $1.35 | $1.48 | 1,724,000 |
| 2021-10-29 | $1.39 | $1.52 | 11,000 |
| 2021-10-28 | $1.39 | $1.52 | 0 |
| 2021-10-27 | $1.39 | $1.52 | 8,000 |
| 2021-10-26 | $1.39 | $1.52 | 8,000 |
| 2021-10-25 | $1.30 | $1.42 | 75,000 |
| 2021-10-22 | $1.37 | $1.51 | 2,000 |
| 2021-10-21 | $1.30 | $1.42 | 7,000 |
| 2021-10-20 | $1.38 | $1.52 | 2,000 |
| 2021-10-19 | $1.40 | $1.53 | 4,000 |
| 2021-10-18 | $1.29 | $1.41 | 5,000 |
| 2021-10-15 | $1.37 | $1.50 | 20,000 |
| 2021-10-14 | $1.34 | $1.46 | 13,000 |
| 2021-10-13 | $1.39 | $1.52 | 2,000 |
| 2021-10-12 | $1.39 | $1.52 | 0 |
| 2021-10-11 | $1.39 | $1.52 | 111,000 |
| 2021-10-08 | $1.39 | $1.52 | 0 |
| 2021-10-07 | $1.39 | $1.52 | 15,000 |
| 2021-10-06 | $1.31 | $1.43 | 30,000 |
| 2021-10-05 | $1.31 | $1.43 | 2,000 |
| 2021-10-04 | $1.40 | $1.53 | 9,000 |
| 2021-10-01 | $1.35 | $1.48 | 11,000 |
| 2021-09-30 | $1.34 | $1.47 | 29,000 |
| 2021-09-29 | $1.42 | $1.56 | 93,000 |
| 2021-09-28 | $1.37 | $1.46 | 36,000 |
| 2021-09-27 | $1.45 | $1.55 | 4,000 |
| 2021-09-24 | $1.46 | $1.56 | 3,000 |
| 2021-09-23 | $1.37 | $1.46 | 4,000 |
| 2021-09-22 | $1.38 | $1.47 | 0 |
| 2021-09-21 | $1.38 | $1.47 | 92,000 |
| 2021-09-20 | $1.38 | $1.47 | 2,000 |
| 2021-09-17 | $1.50 | $1.60 | 7,000 |
| 2021-09-16 | $1.50 | $1.60 | 7,000 |
| 2021-09-15 | $1.40 | $1.49 | 0 |
| 2021-09-14 | $1.40 | $1.49 | 4,000 |
| 2021-09-13 | $1.43 | $1.52 | 21,000 |
| 2021-09-10 | $1.44 | $1.53 | 14,000 |
| 2021-09-09 | $1.40 | $1.50 | 6,000 |
| 2021-09-08 | $1.35 | $1.44 | 0 |
| 2021-09-07 | $1.35 | $1.44 | 0 |
| 2021-09-03 | $1.35 | $1.44 | 10,000 |
| 2021-09-02 | $1.35 | $1.44 | 12,000 |
| 2021-09-01 | $1.31 | $1.40 | 15,000 |
| 2021-08-31 | $1.37 | $1.46 | 0 |
| 2021-08-30 | $1.37 | $1.46 | 15,000 |
| 2021-08-27 | $1.36 | $1.45 | 19,000 |
| 2021-08-26 | $1.38 | $1.47 | 68,000 |
| 2021-08-25 | $1.38 | $1.47 | 38,000 |
| 2021-08-24 | $1.41 | $1.50 | 8,000 |
| 2021-08-23 | $1.35 | $1.44 | 0 |
| 2021-08-20 | $1.35 | $1.44 | 9,000 |
| 2021-08-19 | $1.35 | $1.44 | 4,000 |
| 2021-08-18 | $1.35 | $1.44 | 10,000 |
| 2021-08-17 | $1.38 | $1.47 | 5,000 |
| 2021-08-16 | $1.36 | $1.45 | 0 |
| 2021-08-13 | $1.36 | $1.45 | 14,000 |
| 2021-08-12 | $1.33 | $1.41 | 100,000 |
| 2021-08-11 | $1.33 | $1.41 | 107,000 |
| 2021-08-10 | $1.33 | $1.42 | 9,000 |
| 2021-08-09 | $1.39 | $1.48 | 0 |
| 2021-08-06 | $1.39 | $1.48 | 6,000 |
| 2021-08-05 | $1.29 | $1.37 | 0 |
| 2021-08-04 | $1.29 | $1.37 | 0 |
| 2021-08-03 | $1.29 | $1.37 | 0 |
| 2021-08-02 | $1.29 | $1.37 | 7,000 |
| 2021-07-30 | $1.29 | $1.37 | 10,000 |
| 2021-07-29 | $1.37 | $1.46 | 0 |
| 2021-07-28 | $1.37 | $1.46 | 0 |
| 2021-07-27 | $1.37 | $1.46 | 0 |
| 2021-07-26 | $1.37 | $1.46 | 18,000 |
| 2021-07-23 | $1.35 | $1.44 | 25,000 |
| 2021-07-22 | $1.29 | $1.38 | 0 |
| 2021-07-21 | $1.29 | $1.38 | 2,000 |
| 2021-07-20 | $1.35 | $1.44 | 0 |
| 2021-07-19 | $1.35 | $1.44 | 1,000 |
| 2021-07-16 | $1.35 | $1.44 | 4,000 |
| 2021-07-15 | $1.36 | $1.45 | 20,000 |
| 2021-07-14 | $1.36 | $1.45 | 4,000 |
| 2021-07-13 | $1.37 | $1.45 | 88,000 |
| 2021-07-12 | $1.34 | $1.43 | 11,000 |
| 2021-07-09 | $1.34 | $1.43 | 24,000 |
| 2021-07-08 | $1.26 | $1.34 | 0 |
| 2021-07-07 | $1.26 | $1.34 | 0 |
| 2021-07-06 | $1.26 | $1.34 | 1,000 |
| 2021-07-02 | $1.32 | $1.41 | 3,000 |
| 2021-07-01 | $1.33 | $1.41 | 12,000 |
| 2021-06-30 | $1.32 | $1.41 | 5,000 |
| 2021-06-29 | $1.30 | $1.38 | 26,000 |
| 2021-06-28 | $1.30 | $1.38 | 20,000 |
| 2021-06-25 | $1.32 | $1.40 | 73,000 |
| 2021-06-24 | $1.35 | $1.44 | 25,000 |
| 2021-06-23 | $1.36 | $1.45 | 1,182,000 |
| 2021-06-22 | $1.31 | $1.40 | 10,000 |
| 2021-06-21 | $1.29 | $1.38 | 9,000 |
| 2021-06-18 | $1.29 | $1.38 | 2,000 |
| 2021-06-17 | $1.28 | $1.36 | 0 |
| 2021-06-16 | $1.28 | $1.36 | 0 |
| 2021-06-15 | $1.28 | $1.36 | 0 |
| 2021-06-14 | $1.28 | $1.36 | 3,000 |
| 2021-06-11 | $1.26 | $1.35 | 23,000 |
| 2021-06-10 | $1.31 | $1.40 | 59,000 |
| 2021-06-09 | $1.28 | $1.37 | 10,000 |
| 2021-06-08 | $1.34 | $1.43 | 0 |
| 2021-06-07 | $1.34 | $1.43 | 14,000 |
| 2021-06-04 | $1.34 | $1.43 | 19,000 |
| 2021-06-03 | $1.28 | $1.37 | 2,000 |
| 2021-06-02 | $1.28 | $1.36 | 0 |
| 2021-06-01 | $1.28 | $1.36 | 3,000 |
| 2021-05-28 | $1.30 | $1.39 | 75,000 |
| 2021-05-27 | $1.33 | $1.41 | 6,000 |
| 2021-05-26 | $1.33 | $1.41 | 6,000 |
| 2021-05-25 | $1.29 | $1.38 | 1,000 |
| 2021-05-24 | $1.29 | $1.38 | 13,000 |
| 2021-05-21 | $1.37 | $1.46 | 6,000 |
| 2021-05-20 | $1.31 | $1.39 | 682,000 |
| 2021-05-19 | $1.31 | $1.39 | 0 |
| 2021-05-18 | $1.31 | $1.39 | 9,000 |
| 2021-05-17 | $1.33 | $1.41 | 9,000 |
| 2021-05-14 | $1.35 | $1.43 | 1,702,000 |
| 2021-05-13 | $1.30 | $1.39 | 28,000 |
| 2021-05-12 | $1.33 | $1.41 | 798,000 |
| 2021-05-11 | $1.34 | $1.42 | 30,000 |
| 2021-05-10 | $1.28 | $1.36 | 15,000 |
| 2021-05-07 | $1.28 | $1.36 | 19,000 |
| 2021-05-06 | $1.41 | $1.50 | 0 |
| 2021-05-05 | $1.41 | $1.50 | 0 |
| 2021-05-04 | $1.41 | $1.50 | 6,000 |
| 2021-05-03 | $1.34 | $1.42 | 0 |
| 2021-04-30 | $1.34 | $1.42 | 152,000 |
| 2021-04-29 | $1.35 | $1.44 | 2,000 |
| 2021-04-28 | $1.35 | $1.43 | 8,000 |
| 2021-04-27 | $1.28 | $1.36 | 12,000 |
| 2021-04-26 | $1.36 | $1.45 | 3,000 |
| 2021-04-23 | $1.37 | $1.45 | 5,000 |
| 2021-04-22 | $1.37 | $1.46 | 2,000 |
| 2021-04-21 | $1.36 | $1.45 | 57,000 |
| 2021-04-20 | $1.41 | $1.50 | 21,000 |
| 2021-04-19 | $1.36 | $1.45 | 2,000 |
| 2021-04-16 | $1.36 | $1.44 | 86,000 |
| 2021-04-15 | $1.33 | $1.42 | 184,000 |
| 2021-04-14 | $1.34 | $1.43 | 0 |
| 2021-04-13 | $1.34 | $1.43 | 0 |
| 2021-04-12 | $1.34 | $1.43 | 0 |
| 2021-04-09 | $1.34 | $1.43 | 15,000 |
| 2021-04-08 | $1.33 | $1.41 | 3,000 |
| 2021-04-07 | $1.33 | $1.41 | 6,000 |
| 2021-04-06 | $1.31 | $1.39 | 4,000 |
| 2021-04-05 | $1.34 | $1.43 | 0 |
| 2021-04-01 | $1.34 | $1.43 | 2,000 |
| 2021-03-31 | $1.32 | $1.41 | 31,000 |
| 2021-03-30 | $1.35 | $1.43 | 3,000 |
| 2021-03-29 | $1.40 | $1.45 | 5,000 |
| 2021-03-26 | $1.37 | $1.42 | 57,000 |
| 2021-03-25 | $1.34 | $1.39 | 3,000 |
| 2021-03-24 | $1.32 | $1.37 | 33,000 |
| 2021-03-23 | $1.41 | $1.46 | 6,000 |
| 2021-03-22 | $1.38 | $1.43 | 0 |
| 2021-03-19 | $1.38 | $1.43 | 2,000 |
| 2021-03-18 | $1.40 | $1.45 | 20,000 |
| 2021-03-17 | $1.39 | $1.44 | 33,000 |
| 2021-03-16 | $1.41 | $1.46 | 3,000 |
| 2021-03-15 | $1.38 | $1.43 | 17,000 |
| 2021-03-12 | $1.35 | $1.40 | 8,000 |
| 2021-03-11 | $1.38 | $1.42 | 4,000 |
| 2021-03-10 | $1.35 | $1.40 | 14,000 |
| 2021-03-09 | $1.27 | $1.31 | 9,000 |
| 2021-03-08 | $1.27 | $1.31 | 16,000 |
| 2021-03-05 | $1.35 | $1.40 | 2,000 |
| 2021-03-04 | $1.36 | $1.41 | 14,000 |
| 2021-03-03 | $1.35 | $1.40 | 0 |
| 2021-03-02 | $1.35 | $1.40 | 3,000 |
| 2021-03-01 | $1.38 | $1.43 | 10,000 |
| 2021-02-26 | $1.35 | $1.40 | 2,000 |
| 2021-02-25 | $1.34 | $1.39 | 35,000 |
| 2021-02-24 | $1.32 | $1.37 | 155,000 |
| 2021-02-23 | $1.41 | $1.46 | 0 |
| 2021-02-22 | $1.41 | $1.46 | 5,000 |
| 2021-02-19 | $1.36 | $1.41 | 0 |
| 2021-02-18 | $1.36 | $1.41 | 0 |
| 2021-02-17 | $1.36 | $1.41 | 2,000 |
| 2021-02-16 | $1.34 | $1.39 | 6,000 |
| 2021-02-12 | $1.36 | $1.40 | 13,000 |
| 2021-02-11 | $1.40 | $1.45 | 3,000 |
| 2021-02-10 | $1.40 | $1.45 | 181,000 |
| 2021-02-09 | $1.39 | $1.44 | 18,000 |
| 2021-02-08 | $1.38 | $1.43 | 22,000 |
| 2021-02-05 | $1.37 | $1.41 | 7,000 |
| 2021-02-04 | $1.26 | $1.31 | 113,000 |
| 2021-02-03 | $1.33 | $1.37 | 60,000 |
| 2021-02-02 | $1.26 | $1.31 | 0 |
| 2021-02-01 | $1.26 | $1.31 | 8,000 |
| 2021-01-29 | $1.37 | $1.42 | 5,000 |
| 2021-01-28 | $1.31 | $1.35 | 0 |
| 2021-01-27 | $1.31 | $1.35 | 0 |
| 2021-01-26 | $1.31 | $1.35 | 0 |
| 2021-01-25 | $1.31 | $1.35 | 0 |
| 2021-01-22 | $1.31 | $1.35 | 0 |
| 2021-01-21 | $1.31 | $1.35 | 0 |
| 2021-01-20 | $1.31 | $1.35 | 7,000 |
| 2021-01-19 | $1.31 | $1.35 | 0 |
| 2021-01-15 | $1.31 | $1.35 | 6,000 |
| 2021-01-14 | $1.26 | $1.31 | 0 |
| 2021-01-13 | $1.26 | $1.31 | 0 |
| 2021-01-12 | $1.26 | $1.31 | 3,000 |
| 2021-01-11 | $1.30 | $1.34 | 54,000 |
| 2021-01-08 | $1.33 | $1.37 | 113,000 |
| 2021-01-07 | $1.32 | $1.36 | 38,000 |
| 2021-01-06 | $1.27 | $1.31 | 0 |
| 2021-01-05 | $1.27 | $1.31 | 0 |
| 2021-01-04 | $1.27 | $1.31 | 67,000 |