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
- 2010-04-26 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 | $3.26 | $3.26 | 650 |
| 2021-12-30 | $3.16 | $3.16 | 3,950 |
| 2021-12-29 | $3.26 | $3.26 | 100 |
| 2021-12-28 | $3.70 | $3.70 | 0 |
| 2021-12-27 | $3.70 | $3.70 | 1,550 |
| 2021-12-23 | $3.28 | $3.28 | 1,400 |
| 2021-12-22 | $3.18 | $3.18 | 550 |
| 2021-12-21 | $3.30 | $3.30 | 8,550 |
| 2021-12-20 | $3.00 | $3.00 | 10,000 |
| 2021-12-17 | $2.80 | $2.80 | 1,650 |
| 2021-12-16 | $2.76 | $2.76 | 2,100 |
| 2021-12-15 | $2.60 | $2.60 | 2,850 |
| 2021-12-14 | $2.58 | $2.58 | 450 |
| 2021-12-13 | $2.64 | $2.64 | 0 |
| 2021-12-10 | $2.64 | $2.64 | 3,600 |
| 2021-12-09 | $2.62 | $2.62 | 0 |
| 2021-12-08 | $2.62 | $2.62 | 14,200 |
| 2021-12-07 | $2.70 | $2.70 | 450 |
| 2021-12-06 | $2.70 | $2.70 | 750 |
| 2021-12-03 | $2.72 | $2.72 | 700 |
| 2021-12-02 | $2.68 | $2.68 | 1,150 |
| 2021-12-01 | $2.72 | $2.72 | 100 |
| 2021-11-30 | $2.72 | $2.72 | 250 |
| 2021-11-29 | $2.70 | $2.70 | 1,250 |
| 2021-11-26 | $2.70 | $2.70 | 4,400 |
| 2021-11-24 | $2.70 | $2.70 | 250 |
| 2021-11-23 | $2.72 | $2.72 | 1,700 |
| 2021-11-22 | $2.70 | $2.70 | 8,200 |
| 2021-11-19 | $2.70 | $2.70 | 40,550 |
| 2021-11-18 | $2.82 | $2.82 | 20,850 |
| 2021-11-17 | $2.78 | $2.78 | 5,500 |
| 2021-11-16 | $2.84 | $2.84 | 2,950 |
| 2021-11-15 | $3.00 | $3.00 | 750 |
| 2021-11-12 | $3.00 | $3.00 | 1,450 |
| 2021-11-11 | $2.92 | $2.92 | 7,200 |
| 2021-11-10 | $2.98 | $2.98 | 500 |
| 2021-11-09 | $2.74 | $2.74 | 650 |
| 2021-11-08 | $2.76 | $2.76 | 500 |
| 2021-11-05 | $2.72 | $2.72 | 2,750 |
| 2021-11-04 | $2.78 | $2.78 | 700 |
| 2021-11-03 | $2.86 | $2.86 | 0 |
| 2021-11-02 | $2.86 | $2.86 | 0 |
| 2021-11-01 | $2.86 | $2.86 | 950 |
| 2021-10-29 | $2.66 | $2.66 | 5,450 |
| 2021-10-28 | $2.72 | $2.72 | 100 |
| 2021-10-27 | $2.78 | $2.78 | 4,050 |
| 2021-10-26 | $2.74 | $2.74 | 2,200 |
| 2021-10-25 | $2.86 | $2.86 | 50 |
| 2021-10-22 | $2.94 | $2.94 | 19,100 |
| 2021-10-21 | $2.84 | $2.84 | 550 |
| 2021-10-20 | $2.84 | $2.84 | 0 |
| 2021-10-19 | $2.84 | $2.84 | 3,000 |
| 2021-10-18 | $2.86 | $2.86 | 1,950 |
| 2021-10-15 | $2.88 | $2.88 | 150 |
| 2021-10-14 | $2.92 | $2.92 | 100 |
| 2021-10-13 | $2.84 | $2.84 | 18,700 |
| 2021-10-12 | $2.72 | $2.72 | 0 |
| 2021-10-11 | $2.72 | $2.72 | 0 |
| 2021-10-08 | $2.72 | $2.72 | 13,300 |
| 2021-10-07 | $2.66 | $2.66 | 1,600 |
| 2021-10-06 | $2.70 | $2.70 | 1,550 |
| 2021-10-05 | $2.60 | $2.60 | 900 |
| 2021-10-04 | $2.60 | $2.60 | 850 |
| 2021-10-01 | $2.70 | $2.70 | 4,200 |
| 2021-09-30 | $2.64 | $2.64 | 50 |
| 2021-09-29 | $2.64 | $2.64 | 4,050 |
| 2021-09-28 | $2.64 | $2.64 | 150 |
| 2021-09-27 | $2.72 | $2.72 | 750 |
| 2021-09-24 | $2.70 | $2.70 | 6,100 |
| 2021-09-23 | $2.64 | $2.64 | 10,700 |
| 2021-09-22 | $2.82 | $2.82 | 450 |
| 2021-09-21 | $2.70 | $2.70 | 900 |
| 2021-09-20 | $2.64 | $2.64 | 14,950 |
| 2021-09-17 | $2.76 | $2.76 | 2,150 |
| 2021-09-16 | $2.78 | $2.78 | 15,350 |
| 2021-09-15 | $2.98 | $2.98 | 1,650 |
| 2021-09-14 | $3.00 | $3.00 | 750 |
| 2021-09-13 | $3.06 | $3.06 | 1,400 |
| 2021-09-10 | $2.98 | $2.98 | 1,150 |
| 2021-09-09 | $3.10 | $3.10 | 94,750 |
| 2021-09-08 | $3.30 | $3.30 | 8,550 |
| 2021-09-07 | $3.42 | $3.42 | 2,350 |
| 2021-09-03 | $3.60 | $3.60 | 2,350 |
| 2021-09-02 | $3.36 | $3.36 | 12,500 |
| 2021-09-01 | $3.48 | $3.48 | 1,900 |
| 2021-08-31 | $3.62 | $3.62 | 5,750 |
| 2021-08-30 | $3.60 | $3.60 | 3,050 |
| 2021-08-27 | $3.54 | $3.54 | 2,900 |
| 2021-08-26 | $3.44 | $3.44 | 250 |
| 2021-08-25 | $3.12 | $3.12 | 32,442 |
| 2021-08-24 | $3.36 | $3.36 | 817 |
| 2021-08-23 | $3.12 | $3.12 | 950 |
| 2021-08-20 | $3.12 | $3.12 | 48,942 |
| 2021-08-19 | $3.00 | $3.00 | 3,683 |
| 2021-08-18 | $3.12 | $3.12 | 1,883 |
| 2021-08-17 | $3.24 | $3.24 | 8,617 |
| 2021-08-16 | $3.48 | $3.48 | 542 |
| 2021-08-13 | $3.48 | $3.48 | 208 |
| 2021-08-12 | $3.36 | $3.36 | 750 |
| 2021-08-11 | $3.48 | $3.48 | 3,492 |
| 2021-08-10 | $3.48 | $3.48 | 4,000 |
| 2021-08-09 | $3.60 | $3.60 | 900 |
| 2021-08-06 | $3.60 | $3.60 | 3,583 |
| 2021-08-05 | $3.84 | $3.84 | 2,917 |
| 2021-08-04 | $3.84 | $3.84 | 0 |
| 2021-08-03 | $3.84 | $3.84 | 58 |
| 2021-08-02 | $3.72 | $3.72 | 275 |
| 2021-07-30 | $3.84 | $3.84 | 4,625 |
| 2021-07-29 | $3.72 | $3.72 | 6,583 |
| 2021-07-28 | $3.60 | $3.60 | 6,083 |
| 2021-07-27 | $3.48 | $3.48 | 3,183 |
| 2021-07-26 | $3.72 | $3.72 | 17,508 |
| 2021-07-23 | $3.60 | $3.60 | 583 |
| 2021-07-22 | $3.60 | $3.60 | 6,258 |
| 2021-07-21 | $3.60 | $3.60 | 46,967 |
| 2021-07-20 | $3.36 | $3.36 | 5,975 |
| 2021-07-19 | $3.36 | $3.36 | 19,133 |
| 2021-07-16 | $3.48 | $3.48 | 15,242 |
| 2021-07-15 | $3.72 | $3.72 | 70,317 |
| 2021-07-14 | $3.36 | $3.36 | 250 |
| 2021-07-13 | $3.36 | $3.36 | 5,767 |
| 2021-07-12 | $3.36 | $3.36 | 608 |
| 2021-07-09 | $3.24 | $3.24 | 608 |
| 2021-07-08 | $3.36 | $3.36 | 5,250 |
| 2021-07-07 | $3.36 | $3.36 | 18,508 |
| 2021-07-06 | $3.36 | $3.36 | 7,200 |
| 2021-07-02 | $3.48 | $3.48 | 10,417 |
| 2021-07-01 | $3.48 | $3.48 | 833 |
| 2021-06-30 | $3.48 | $3.48 | 1,408 |
| 2021-06-29 | $3.60 | $3.60 | 22,492 |
| 2021-06-28 | $3.48 | $3.48 | 25,200 |
| 2021-06-25 | $3.60 | $3.60 | 917 |
| 2021-06-24 | $3.48 | $3.48 | 22,433 |
| 2021-06-23 | $3.60 | $3.60 | 2,167 |
| 2021-06-22 | $3.60 | $3.60 | 2,108 |
| 2021-06-21 | $3.60 | $3.60 | 3,933 |
| 2021-06-18 | $3.48 | $3.48 | 11,458 |
| 2021-06-17 | $3.60 | $3.60 | 11,025 |
| 2021-06-16 | $3.72 | $3.72 | 55,083 |
| 2021-06-15 | $3.72 | $3.72 | 36,667 |
| 2021-06-14 | $3.96 | $3.96 | 24,625 |
| 2021-06-11 | $3.96 | $3.96 | 25,117 |
| 2021-06-10 | $4.08 | $4.08 | 45,892 |
| 2021-06-09 | $3.84 | $3.84 | 60,633 |
| 2021-06-08 | $3.84 | $3.84 | 13,058 |
| 2021-06-07 | $3.96 | $3.96 | 20,267 |
| 2021-06-04 | $4.08 | $4.08 | 92,600 |
| 2021-06-03 | $3.96 | $3.96 | 68,358 |
| 2021-06-02 | $3.96 | $3.96 | 49,608 |
| 2021-06-01 | $4.20 | $4.20 | 42,683 |
| 2021-05-28 | $3.96 | $3.96 | 65,817 |
| 2021-05-27 | $3.72 | $3.72 | 30,767 |
| 2021-05-26 | $3.84 | $3.84 | 11,525 |
| 2021-05-25 | $3.72 | $3.72 | 4,375 |
| 2021-05-24 | $3.84 | $3.84 | 458 |
| 2021-05-21 | $3.96 | $3.96 | 33,975 |
| 2021-05-20 | $3.84 | $3.84 | 46,958 |
| 2021-05-19 | $3.84 | $3.84 | 65,692 |
| 2021-05-18 | $3.96 | $3.96 | 56,258 |
| 2021-05-17 | $3.84 | $3.84 | 68,067 |
| 2021-05-14 | $3.60 | $3.60 | 23,725 |
| 2021-05-13 | $3.60 | $3.60 | 13,300 |
| 2021-05-12 | $3.48 | $3.48 | 18,233 |
| 2021-05-11 | $3.60 | $3.60 | 68,450 |
| 2021-05-10 | $3.72 | $3.72 | 23,967 |
| 2021-05-07 | $3.84 | $3.84 | 9,983 |
| 2021-05-06 | $3.84 | $3.84 | 78,267 |
| 2021-05-05 | $3.72 | $3.72 | 11,933 |
| 2021-05-04 | $3.48 | $3.48 | 59,717 |
| 2021-05-03 | $3.72 | $3.72 | 61,233 |
| 2021-04-30 | $3.60 | $3.60 | 43,225 |
| 2021-04-29 | $3.48 | $3.48 | 47,483 |
| 2021-04-28 | $3.36 | $3.36 | 1,617 |
| 2021-04-27 | $3.36 | $3.36 | 1,925 |
| 2021-04-26 | $3.36 | $3.36 | 3,325 |
| 2021-04-23 | $3.24 | $3.24 | 20,242 |
| 2021-04-22 | $3.36 | $3.36 | 883 |
| 2021-04-21 | $3.48 | $3.48 | 57,592 |
| 2021-04-20 | $3.36 | $3.36 | 5,333 |
| 2021-04-19 | $3.36 | $3.36 | 458 |
| 2021-04-16 | $3.48 | $3.48 | 4,883 |
| 2021-04-15 | $3.36 | $3.36 | 10,708 |
| 2021-04-14 | $3.24 | $3.24 | 9,483 |
| 2021-04-13 | $3.36 | $3.36 | 29,908 |
| 2021-04-12 | $3.36 | $3.36 | 5,125 |
| 2021-04-09 | $3.48 | $3.48 | 733 |
| 2021-04-08 | $3.48 | $3.48 | 16,475 |
| 2021-04-07 | $3.72 | $3.72 | 5,967 |
| 2021-04-06 | $3.60 | $3.60 | 1,942 |
| 2021-04-05 | $3.60 | $3.60 | 12,667 |
| 2021-04-01 | $3.60 | $3.60 | 51,408 |
| 2021-03-31 | $3.36 | $3.36 | 12,558 |
| 2021-03-30 | $3.12 | $3.12 | 47,658 |
| 2021-03-29 | $3.36 | $3.36 | 13,308 |
| 2021-03-26 | $3.24 | $3.24 | 7,425 |
| 2021-03-25 | $3.12 | $3.12 | 43,442 |
| 2021-03-24 | $3.36 | $3.36 | 14,900 |
| 2021-03-23 | $3.48 | $3.48 | 34,200 |
| 2021-03-22 | $3.72 | $3.72 | 61,975 |
| 2021-03-19 | $3.60 | $3.60 | 28,250 |
| 2021-03-18 | $3.48 | $3.48 | 9,183 |
| 2021-03-17 | $3.48 | $3.48 | 32,400 |
| 2021-03-16 | $3.36 | $3.36 | 44,975 |
| 2021-03-15 | $3.48 | $3.48 | 23,675 |
| 2021-03-12 | $3.48 | $3.48 | 2,858 |
| 2021-03-11 | $3.36 | $3.36 | 56,058 |
| 2021-03-10 | $3.48 | $3.48 | 38,558 |
| 2021-03-09 | $3.36 | $3.36 | 30,383 |
| 2021-03-08 | $3.00 | $3.00 | 19,525 |
| 2021-03-05 | $3.00 | $3.00 | 7,942 |
| 2021-03-04 | $3.24 | $3.24 | 8,783 |
| 2021-03-03 | $3.48 | $3.48 | 80,858 |
| 2021-03-02 | $3.60 | $3.60 | 114,458 |
| 2021-03-01 | $3.12 | $3.12 | 1,758 |
| 2021-02-26 | $3.00 | $3.00 | 49,258 |
| 2021-02-25 | $3.24 | $3.24 | 28,675 |
| 2021-02-24 | $3.24 | $3.24 | 14,892 |
| 2021-02-23 | $3.12 | $3.12 | 12,583 |
| 2021-02-22 | $3.24 | $3.24 | 10,658 |
| 2021-02-19 | $3.12 | $3.12 | 28,542 |
| 2021-02-18 | $3.24 | $3.24 | 12,067 |
| 2021-02-17 | $3.24 | $3.24 | 13,758 |
| 2021-02-16 | $3.36 | $3.36 | 34,867 |
| 2021-02-12 | $3.48 | $3.48 | 21,067 |
| 2021-02-11 | $3.60 | $3.60 | 8,850 |
| 2021-02-10 | $3.48 | $3.48 | 12,875 |
| 2021-02-09 | $3.36 | $3.36 | 7,367 |
| 2021-02-08 | $3.48 | $3.48 | 33,925 |
| 2021-02-05 | $3.48 | $3.48 | 13,808 |
| 2021-02-04 | $3.36 | $3.36 | 26,450 |
| 2021-02-03 | $3.36 | $3.36 | 12,917 |
| 2021-02-02 | $3.24 | $3.24 | 122,333 |
| 2021-02-01 | $3.36 | $3.36 | 39,742 |
| 2021-01-29 | $3.48 | $3.48 | 12,200 |
| 2021-01-28 | $3.60 | $3.60 | 36,417 |
| 2021-01-27 | $3.36 | $3.36 | 83,125 |
| 2021-01-26 | $3.60 | $3.60 | 14,908 |
| 2021-01-25 | $3.84 | $3.84 | 10,650 |
| 2021-01-22 | $3.84 | $3.84 | 23,483 |
| 2021-01-21 | $4.20 | $4.20 | 85,850 |
| 2021-01-20 | $4.08 | $4.08 | 46,133 |
| 2021-01-19 | $3.60 | $3.60 | 54,275 |
| 2021-01-15 | $3.36 | $3.36 | 11,908 |
| 2021-01-14 | $3.36 | $3.36 | 142,700 |
| 2021-01-13 | $3.24 | $3.24 | 108,825 |
| 2021-01-12 | $2.88 | $2.88 | 11,150 |
| 2021-01-11 | $3.00 | $3.00 | 9,267 |
| 2021-01-08 | $2.88 | $2.88 | 14,175 |
| 2021-01-07 | $3.12 | $3.12 | 14,408 |
| 2021-01-06 | $3.24 | $3.24 | 8,883 |
| 2021-01-05 | $3.48 | $3.48 | 817 |
| 2021-01-04 | $3.36 | $3.36 | 65,333 |