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
- 2010-05-20 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 | $2.10 | $2.10 | 5,800 |
| 2021-12-30 | $2.10 | $2.10 | 17,960 |
| 2021-12-29 | $2.20 | $2.20 | 9,260 |
| 2021-12-28 | $2.00 | $2.00 | 10,200 |
| 2021-12-27 | $2.00 | $2.00 | 9,820 |
| 2021-12-23 | $2.20 | $2.20 | 5,120 |
| 2021-12-22 | $2.20 | $2.20 | 10,620 |
| 2021-12-21 | $2.10 | $2.10 | 11,220 |
| 2021-12-20 | $2.00 | $2.00 | 11,100 |
| 2021-12-17 | $2.20 | $2.20 | 24,250 |
| 2021-12-16 | $2.10 | $2.10 | 4,700 |
| 2021-12-15 | $2.20 | $2.20 | 34,640 |
| 2021-12-14 | $2.10 | $2.10 | 7,700 |
| 2021-12-13 | $2.20 | $2.20 | 4,780 |
| 2021-12-10 | $2.20 | $2.20 | 12,450 |
| 2021-12-09 | $2.20 | $2.20 | 13,340 |
| 2021-12-08 | $2.20 | $2.20 | 2,890 |
| 2021-12-07 | $2.20 | $2.20 | 12,550 |
| 2021-12-06 | $2.20 | $2.20 | 16,940 |
| 2021-12-03 | $2.10 | $2.10 | 12,680 |
| 2021-12-02 | $2.10 | $2.10 | 5,540 |
| 2021-12-01 | $2.20 | $2.20 | 18,870 |
| 2021-11-30 | $2.30 | $2.30 | 20,080 |
| 2021-11-29 | $2.10 | $2.10 | 5,260 |
| 2021-11-26 | $2.10 | $2.10 | 12,230 |
| 2021-11-24 | $2.30 | $2.30 | 3,340 |
| 2021-11-23 | $2.30 | $2.30 | 12,530 |
| 2021-11-22 | $2.30 | $2.30 | 8,290 |
| 2021-11-19 | $2.40 | $2.40 | 4,690 |
| 2021-11-18 | $2.40 | $2.40 | 6,420 |
| 2021-11-17 | $2.50 | $2.50 | 8,150 |
| 2021-11-16 | $2.50 | $2.50 | 12,520 |
| 2021-11-15 | $2.50 | $2.50 | 7,000 |
| 2021-11-12 | $2.50 | $2.50 | 16,770 |
| 2021-11-11 | $2.60 | $2.60 | 32,750 |
| 2021-11-10 | $2.70 | $2.70 | 8,900 |
| 2021-11-09 | $2.50 | $2.50 | 3,870 |
| 2021-11-08 | $2.50 | $2.50 | 13,620 |
| 2021-11-05 | $2.50 | $2.50 | 11,760 |
| 2021-11-04 | $2.50 | $2.50 | 6,920 |
| 2021-11-03 | $2.50 | $2.50 | 4,890 |
| 2021-11-02 | $2.50 | $2.50 | 10,280 |
| 2021-11-01 | $2.70 | $2.70 | 13,220 |
| 2021-10-29 | $2.70 | $2.70 | 5,850 |
| 2021-10-28 | $2.80 | $2.80 | 27,390 |
| 2021-10-27 | $2.90 | $2.90 | 134,160 |
| 2021-10-26 | $2.90 | $2.90 | 138,610 |
| 2021-10-25 | $3.20 | $3.20 | 66,960 |
| 2021-10-22 | $2.50 | $2.50 | 21,000 |
| 2021-10-21 | $2.50 | $2.50 | 15,080 |
| 2021-10-20 | $2.60 | $2.60 | 72,930 |
| 2021-10-19 | $2.10 | $2.10 | 14,040 |
| 2021-10-18 | $2.10 | $2.10 | 7,340 |
| 2021-10-15 | $2.10 | $2.10 | 37,280 |
| 2021-10-14 | $2.20 | $2.20 | 32,070 |
| 2021-10-13 | $2.10 | $2.10 | 17,580 |
| 2021-10-12 | $2.00 | $2.00 | 7,310 |
| 2021-10-11 | $2.10 | $2.10 | 3,930 |
| 2021-10-08 | $2.00 | $2.00 | 42,070 |
| 2021-10-07 | $2.00 | $2.00 | 13,770 |
| 2021-10-06 | $1.90 | $1.90 | 58,060 |
| 2021-10-05 | $2.00 | $2.00 | 4,530 |
| 2021-10-04 | $2.00 | $2.00 | 22,190 |
| 2021-10-01 | $2.00 | $2.00 | 18,850 |
| 2021-09-30 | $2.10 | $2.10 | 9,240 |
| 2021-09-29 | $2.00 | $2.00 | 11,960 |
| 2021-09-28 | $2.10 | $2.10 | 23,570 |
| 2021-09-27 | $2.00 | $2.00 | 13,140 |
| 2021-09-24 | $2.00 | $2.00 | 9,420 |
| 2021-09-23 | $2.00 | $2.00 | 33,390 |
| 2021-09-22 | $2.00 | $2.00 | 65,470 |
| 2021-09-21 | $1.80 | $1.80 | 15,200 |
| 2021-09-20 | $1.80 | $1.80 | 12,900 |
| 2021-09-17 | $1.80 | $1.80 | 6,520 |
| 2021-09-16 | $1.80 | $1.80 | 14,860 |
| 2021-09-15 | $1.80 | $1.80 | 7,050 |
| 2021-09-14 | $1.80 | $1.80 | 13,220 |
| 2021-09-13 | $1.90 | $1.90 | 31,530 |
| 2021-09-10 | $1.80 | $1.80 | 9,780 |
| 2021-09-09 | $1.90 | $1.90 | 50,350 |
| 2021-09-08 | $1.90 | $1.90 | 6,450 |
| 2021-09-07 | $1.90 | $1.90 | 13,670 |
| 2021-09-03 | $2.10 | $2.10 | 14,660 |
| 2021-09-02 | $2.00 | $2.00 | 7,930 |
| 2021-09-01 | $2.00 | $2.00 | 80,670 |
| 2021-08-31 | $2.10 | $2.10 | 6,080 |
| 2021-08-30 | $2.00 | $2.00 | 48,360 |
| 2021-08-27 | $1.90 | $1.90 | 26,600 |
| 2021-08-26 | $1.70 | $1.70 | 23,870 |
| 2021-08-25 | $1.80 | $1.80 | 3,420 |
| 2021-08-24 | $1.80 | $1.80 | 24,640 |
| 2021-08-23 | $1.80 | $1.80 | 17,230 |
| 2021-08-20 | $1.60 | $1.60 | 9,450 |
| 2021-08-19 | $1.60 | $1.60 | 22,200 |
| 2021-08-18 | $1.60 | $1.60 | 25,430 |
| 2021-08-17 | $1.70 | $1.70 | 15,100 |
| 2021-08-16 | $1.80 | $1.80 | 16,260 |
| 2021-08-13 | $1.80 | $1.80 | 7,300 |
| 2021-08-12 | $1.90 | $1.90 | 5,770 |
| 2021-08-11 | $1.90 | $1.90 | 9,580 |
| 2021-08-10 | $1.80 | $1.80 | 3,470 |
| 2021-08-09 | $1.90 | $1.90 | 29,950 |
| 2021-08-06 | $1.90 | $1.90 | 21,090 |
| 2021-08-05 | $2.00 | $2.00 | 11,590 |
| 2021-08-04 | $1.80 | $1.80 | 21,290 |
| 2021-08-03 | $1.90 | $1.90 | 10,560 |
| 2021-08-02 | $2.10 | $2.10 | 20,770 |
| 2021-07-30 | $2.00 | $2.00 | 30,510 |
| 2021-07-29 | $2.10 | $2.10 | 21,100 |
| 2021-07-28 | $2.00 | $2.00 | 10,440 |
| 2021-07-27 | $2.00 | $2.00 | 8,910 |
| 2021-07-26 | $1.90 | $1.90 | 17,030 |
| 2021-07-23 | $1.90 | $1.90 | 22,380 |
| 2021-07-22 | $1.80 | $1.80 | 19,360 |
| 2021-07-21 | $1.80 | $1.80 | 28,000 |
| 2021-07-20 | $1.70 | $1.70 | 10,330 |
| 2021-07-19 | $1.70 | $1.70 | 44,810 |
| 2021-07-16 | $1.80 | $1.80 | 50,590 |
| 2021-07-15 | $1.90 | $1.90 | 14,730 |
| 2021-07-14 | $2.00 | $2.00 | 30,310 |
| 2021-07-13 | $1.90 | $1.90 | 14,250 |
| 2021-07-12 | $1.90 | $1.90 | 29,470 |
| 2021-07-09 | $2.10 | $2.10 | 9,880 |
| 2021-07-08 | $2.10 | $2.10 | 32,670 |
| 2021-07-07 | $2.20 | $2.20 | 16,260 |
| 2021-07-06 | $2.20 | $2.20 | 29,960 |
| 2021-07-02 | $2.00 | $2.00 | 32,610 |
| 2021-07-01 | $2.20 | $2.20 | 19,310 |
| 2021-06-30 | $2.10 | $2.10 | 11,470 |
| 2021-06-29 | $2.00 | $2.00 | 12,190 |
| 2021-06-28 | $2.10 | $2.10 | 62,700 |
| 2021-06-25 | $2.10 | $2.10 | 12,900 |
| 2021-06-24 | $2.10 | $2.10 | 20,110 |
| 2021-06-23 | $2.20 | $2.20 | 14,390 |
| 2021-06-22 | $2.10 | $2.10 | 20,850 |
| 2021-06-21 | $2.00 | $2.00 | 21,420 |
| 2021-06-18 | $2.00 | $2.00 | 28,980 |
| 2021-06-17 | $2.00 | $2.00 | 61,200 |
| 2021-06-16 | $2.20 | $2.20 | 35,810 |
| 2021-06-15 | $2.30 | $2.30 | 102,100 |
| 2021-06-14 | $2.30 | $2.30 | 26,600 |
| 2021-06-11 | $2.50 | $2.50 | 18,530 |
| 2021-06-10 | $2.50 | $2.50 | 21,140 |
| 2021-06-09 | $2.50 | $2.50 | 27,030 |
| 2021-06-08 | $2.50 | $2.50 | 24,250 |
| 2021-06-07 | $2.60 | $2.60 | 47,420 |
| 2021-06-04 | $2.70 | $2.70 | 20,580 |
| 2021-06-03 | $2.60 | $2.60 | 71,530 |
| 2021-06-02 | $2.80 | $2.80 | 16,770 |
| 2021-06-01 | $2.60 | $2.60 | 58,070 |
| 2021-05-28 | $2.60 | $2.60 | 156,030 |
| 2021-05-27 | $2.70 | $2.70 | 60,310 |
| 2021-05-26 | $2.80 | $2.80 | 90,070 |
| 2021-05-25 | $3.00 | $3.00 | 120,200 |
| 2021-05-24 | $3.00 | $3.00 | 34,380 |
| 2021-05-21 | $3.00 | $3.00 | 44,220 |
| 2021-05-20 | $3.20 | $3.20 | 32,890 |
| 2021-05-19 | $3.00 | $3.00 | 35,470 |
| 2021-05-18 | $3.10 | $3.10 | 27,040 |
| 2021-05-17 | $3.10 | $3.10 | 107,590 |
| 2021-05-14 | $3.00 | $3.00 | 36,110 |
| 2021-05-13 | $2.90 | $2.90 | 34,710 |
| 2021-05-12 | $3.00 | $3.00 | 12,550 |
| 2021-05-11 | $3.10 | $3.10 | 25,140 |
| 2021-05-10 | $3.10 | $3.10 | 40,040 |
| 2021-05-07 | $3.10 | $3.10 | 51,140 |
| 2021-05-06 | $3.00 | $3.00 | 96,260 |
| 2021-05-05 | $3.00 | $3.00 | 23,680 |
| 2021-05-04 | $3.10 | $3.10 | 23,780 |
| 2021-05-03 | $3.20 | $3.20 | 31,130 |
| 2021-04-30 | $3.10 | $3.10 | 16,150 |
| 2021-04-29 | $3.10 | $3.10 | 21,020 |
| 2021-04-28 | $3.20 | $3.20 | 29,030 |
| 2021-04-27 | $3.20 | $3.20 | 30,260 |
| 2021-04-26 | $3.10 | $3.10 | 37,980 |
| 2021-04-23 | $3.10 | $3.10 | 18,920 |
| 2021-04-22 | $3.10 | $3.10 | 41,380 |
| 2021-04-21 | $3.20 | $3.20 | 64,520 |
| 2021-04-20 | $3.00 | $3.00 | 41,890 |
| 2021-04-19 | $3.00 | $3.00 | 51,840 |
| 2021-04-16 | $3.20 | $3.20 | 18,890 |
| 2021-04-15 | $3.20 | $3.20 | 23,570 |
| 2021-04-14 | $3.10 | $3.10 | 17,570 |
| 2021-04-13 | $3.10 | $3.10 | 27,650 |
| 2021-04-12 | $3.00 | $3.00 | 23,150 |
| 2021-04-09 | $3.20 | $3.20 | 34,660 |
| 2021-04-08 | $3.20 | $3.20 | 37,910 |
| 2021-04-07 | $3.20 | $3.20 | 37,040 |
| 2021-04-06 | $3.30 | $3.30 | 44,450 |
| 2021-04-05 | $3.20 | $3.20 | 47,000 |
| 2021-04-01 | $3.10 | $3.10 | 35,770 |
| 2021-03-31 | $3.00 | $3.00 | 18,840 |
| 2021-03-30 | $2.90 | $2.90 | 30,190 |
| 2021-03-29 | $3.00 | $3.00 | 35,790 |
| 2021-03-26 | $3.00 | $3.00 | 17,180 |
| 2021-03-25 | $3.10 | $3.10 | 27,060 |
| 2021-03-24 | $3.10 | $3.10 | 23,490 |
| 2021-03-23 | $3.10 | $3.10 | 28,350 |
| 2021-03-22 | $3.30 | $3.30 | 36,010 |
| 2021-03-19 | $3.20 | $3.20 | 39,670 |
| 2021-03-18 | $3.30 | $3.30 | 60,380 |
| 2021-03-17 | $3.30 | $3.30 | 44,940 |
| 2021-03-16 | $3.40 | $3.40 | 33,910 |
| 2021-03-15 | $3.30 | $3.30 | 83,570 |
| 2021-03-12 | $3.20 | $3.20 | 32,500 |
| 2021-03-11 | $3.20 | $3.20 | 27,910 |
| 2021-03-10 | $3.10 | $3.10 | 39,600 |
| 2021-03-09 | $3.10 | $3.10 | 37,030 |
| 2021-03-08 | $3.10 | $3.10 | 81,400 |
| 2021-03-05 | $3.00 | $3.00 | 82,970 |
| 2021-03-04 | $3.20 | $3.20 | 78,880 |
| 2021-03-03 | $3.30 | $3.30 | 40,100 |
| 2021-03-02 | $3.50 | $3.50 | 35,060 |
| 2021-03-01 | $3.40 | $3.40 | 68,620 |
| 2021-02-26 | $3.60 | $3.60 | 90,030 |
| 2021-02-25 | $3.60 | $3.60 | 77,640 |
| 2021-02-24 | $3.70 | $3.70 | 113,000 |
| 2021-02-23 | $3.60 | $3.60 | 53,530 |
| 2021-02-22 | $3.70 | $3.70 | 69,610 |
| 2021-02-19 | $3.50 | $3.50 | 70,920 |
| 2021-02-18 | $3.60 | $3.60 | 34,550 |
| 2021-02-17 | $3.60 | $3.60 | 72,070 |
| 2021-02-16 | $3.50 | $3.50 | 95,370 |
| 2021-02-12 | $3.60 | $3.60 | 32,850 |
| 2021-02-11 | $3.40 | $3.40 | 29,990 |
| 2021-02-10 | $3.50 | $3.50 | 39,340 |
| 2021-02-09 | $3.50 | $3.50 | 60,490 |
| 2021-02-08 | $3.50 | $3.50 | 53,910 |
| 2021-02-05 | $3.30 | $3.30 | 62,000 |
| 2021-02-04 | $3.40 | $3.40 | 77,610 |
| 2021-02-03 | $3.50 | $3.50 | 67,090 |
| 2021-02-02 | $3.40 | $3.40 | 175,080 |
| 2021-02-01 | $3.80 | $3.80 | 374,250 |
| 2021-01-29 | $3.50 | $3.50 | 146,250 |
| 2021-01-28 | $3.40 | $3.40 | 96,070 |
| 2021-01-27 | $2.90 | $2.90 | 94,310 |
| 2021-01-26 | $3.20 | $3.20 | 19,480 |
| 2021-01-25 | $3.20 | $3.20 | 70,860 |
| 2021-01-22 | $3.30 | $3.30 | 29,670 |
| 2021-01-21 | $3.30 | $3.30 | 55,580 |
| 2021-01-20 | $3.40 | $3.40 | 35,690 |
| 2021-01-19 | $3.20 | $3.20 | 46,180 |
| 2021-01-15 | $3.40 | $3.40 | 62,330 |
| 2021-01-14 | $3.70 | $3.70 | 53,540 |
| 2021-01-13 | $3.30 | $3.30 | 29,080 |
| 2021-01-12 | $3.50 | $3.50 | 68,640 |
| 2021-01-11 | $3.30 | $3.30 | 90,050 |
| 2021-01-08 | $3.40 | $3.40 | 105,150 |
| 2021-01-07 | $3.70 | $3.70 | 43,340 |
| 2021-01-06 | $3.80 | $3.80 | 88,260 |
| 2021-01-05 | $3.90 | $3.90 | 59,540 |
| 2021-01-04 | $3.80 | $3.80 | 107,050 |