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
- 2016-05-17 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 | $1.62 | $1.62 | 16,300 |
| 2021-12-30 | $1.57 | $1.57 | 97,300 |
| 2021-12-29 | $1.62 | $1.62 | 13,500 |
| 2021-12-28 | $1.66 | $1.66 | 29,200 |
| 2021-12-27 | $1.60 | $1.60 | 14,900 |
| 2021-12-23 | $1.64 | $1.64 | 29,500 |
| 2021-12-22 | $1.67 | $1.67 | 4,300 |
| 2021-12-21 | $1.71 | $1.71 | 45,300 |
| 2021-12-20 | $1.67 | $1.67 | 15,900 |
| 2021-12-17 | $1.71 | $1.71 | 42,300 |
| 2021-12-16 | $1.72 | $1.72 | 62,700 |
| 2021-12-15 | $1.66 | $1.66 | 30,800 |
| 2021-12-14 | $1.62 | $1.62 | 20,400 |
| 2021-12-13 | $1.61 | $1.61 | 15,500 |
| 2021-12-10 | $1.63 | $1.63 | 4,400 |
| 2021-12-09 | $1.65 | $1.65 | 8,500 |
| 2021-12-08 | $1.68 | $1.68 | 6,400 |
| 2021-12-07 | $1.74 | $1.74 | 46,400 |
| 2021-12-06 | $1.63 | $1.63 | 23,800 |
| 2021-12-03 | $1.52 | $1.52 | 15,800 |
| 2021-12-02 | $1.54 | $1.54 | 49,600 |
| 2021-12-01 | $1.58 | $1.58 | 28,200 |
| 2021-11-30 | $1.59 | $1.59 | 20,500 |
| 2021-11-29 | $1.58 | $1.58 | 8,900 |
| 2021-11-26 | $1.57 | $1.57 | 22,900 |
| 2021-11-24 | $1.60 | $1.60 | 13,400 |
| 2021-11-23 | $1.59 | $1.59 | 13,300 |
| 2021-11-22 | $1.62 | $1.62 | 19,900 |
| 2021-11-19 | $1.61 | $1.61 | 3,800 |
| 2021-11-18 | $1.63 | $1.63 | 21,000 |
| 2021-11-17 | $1.60 | $1.60 | 42,800 |
| 2021-11-16 | $1.60 | $1.60 | 10,000 |
| 2021-11-15 | $1.64 | $1.64 | 19,500 |
| 2021-11-12 | $1.63 | $1.63 | 114,500 |
| 2021-11-11 | $1.61 | $1.61 | 49,400 |
| 2021-11-10 | $1.65 | $1.65 | 27,500 |
| 2021-11-09 | $1.60 | $1.60 | 8,600 |
| 2021-11-08 | $1.61 | $1.61 | 48,000 |
| 2021-11-05 | $1.59 | $1.59 | 21,800 |
| 2021-11-04 | $1.65 | $1.65 | 42,700 |
| 2021-11-03 | $1.73 | $1.73 | 18,600 |
| 2021-11-02 | $1.72 | $1.72 | 8,500 |
| 2021-11-01 | $1.75 | $1.75 | 7,400 |
| 2021-10-29 | $1.77 | $1.77 | 3,300 |
| 2021-10-28 | $1.77 | $1.77 | 9,400 |
| 2021-10-27 | $1.76 | $1.76 | 8,500 |
| 2021-10-26 | $1.74 | $1.74 | 9,800 |
| 2021-10-25 | $1.78 | $1.78 | 27,900 |
| 2021-10-22 | $1.80 | $1.80 | 10,600 |
| 2021-10-21 | $1.78 | $1.78 | 7,100 |
| 2021-10-20 | $1.83 | $1.83 | 50,600 |
| 2021-10-19 | $1.77 | $1.77 | 5,600 |
| 2021-10-18 | $1.81 | $1.81 | 4,100 |
| 2021-10-15 | $1.85 | $1.85 | 47,300 |
| 2021-10-14 | $1.90 | $1.90 | 27,300 |
| 2021-10-13 | $1.81 | $1.81 | 45,000 |
| 2021-10-12 | $1.89 | $1.89 | 6,900 |
| 2021-10-11 | $1.77 | $1.77 | 29,200 |
| 2021-10-08 | $1.85 | $1.85 | 13,700 |
| 2021-10-07 | $1.79 | $1.79 | 6,900 |
| 2021-10-06 | $1.80 | $1.80 | 5,200 |
| 2021-10-05 | $1.80 | $1.80 | 8,200 |
| 2021-10-04 | $1.82 | $1.82 | 6,600 |
| 2021-10-01 | $1.78 | $1.78 | 4,200 |
| 2021-09-30 | $1.80 | $1.80 | 25,600 |
| 2021-09-29 | $1.74 | $1.74 | 20,800 |
| 2021-09-28 | $1.75 | $1.75 | 12,300 |
| 2021-09-27 | $1.72 | $1.72 | 20,900 |
| 2021-09-24 | $1.72 | $1.72 | 8,700 |
| 2021-09-23 | $1.79 | $1.79 | 14,900 |
| 2021-09-22 | $1.80 | $1.80 | 6,500 |
| 2021-09-21 | $1.78 | $1.78 | 3,200 |
| 2021-09-20 | $1.75 | $1.75 | 6,800 |
| 2021-09-17 | $1.71 | $1.71 | 38,000 |
| 2021-09-16 | $1.67 | $1.67 | 41,900 |
| 2021-09-15 | $1.77 | $1.77 | 12,400 |
| 2021-09-14 | $1.80 | $1.80 | 11,200 |
| 2021-09-13 | $1.81 | $1.81 | 14,100 |
| 2021-09-10 | $1.89 | $1.89 | 10,100 |
| 2021-09-09 | $1.97 | $1.97 | 5,800 |
| 2021-09-08 | $2.00 | $2.00 | 800 |
| 2021-09-07 | $2.07 | $2.07 | 44,900 |
| 2021-09-03 | $2.08 | $2.08 | 14,500 |
| 2021-09-02 | $2.01 | $2.01 | 17,300 |
| 2021-09-01 | $2.01 | $2.01 | 2,400 |
| 2021-08-31 | $2.00 | $2.00 | 26,600 |
| 2021-08-30 | $1.92 | $1.92 | 45,500 |
| 2021-08-27 | $1.82 | $1.82 | 17,900 |
| 2021-08-26 | $1.76 | $1.76 | 13,600 |
| 2021-08-25 | $1.79 | $1.79 | 11,900 |
| 2021-08-24 | $1.82 | $1.82 | 5,700 |
| 2021-08-23 | $1.81 | $1.81 | 43,600 |
| 2021-08-20 | $1.71 | $1.71 | 37,800 |
| 2021-08-19 | $1.71 | $1.71 | 33,600 |
| 2021-08-18 | $1.91 | $1.91 | 9,800 |
| 2021-08-17 | $1.90 | $1.90 | 12,700 |
| 2021-08-16 | $1.94 | $1.94 | 24,900 |
| 2021-08-13 | $1.94 | $1.94 | 18,200 |
| 2021-08-12 | $1.96 | $1.96 | 15,000 |
| 2021-08-11 | $1.98 | $1.98 | 5,800 |
| 2021-08-10 | $1.84 | $1.84 | 16,000 |
| 2021-08-09 | $1.91 | $1.91 | 32,800 |
| 2021-08-06 | $2.00 | $2.00 | 15,400 |
| 2021-08-05 | $1.92 | $1.92 | 15,300 |
| 2021-08-04 | $1.89 | $1.89 | 14,900 |
| 2021-08-03 | $1.81 | $1.81 | 14,100 |
| 2021-08-02 | $1.81 | $1.81 | 20,600 |
| 2021-07-30 | $1.75 | $1.75 | 16,800 |
| 2021-07-29 | $1.84 | $1.84 | 7,300 |
| 2021-07-28 | $1.72 | $1.72 | 4,000 |
| 2021-07-27 | $1.75 | $1.75 | 31,500 |
| 2021-07-26 | $1.73 | $1.73 | 6,500 |
| 2021-07-23 | $1.71 | $1.71 | 10,900 |
| 2021-07-22 | $1.70 | $1.70 | 46,200 |
| 2021-07-21 | $1.76 | $1.76 | 23,200 |
| 2021-07-20 | $1.80 | $1.80 | 18,200 |
| 2021-07-19 | $1.76 | $1.76 | 76,100 |
| 2021-07-16 | $1.83 | $1.83 | 66,200 |
| 2021-07-15 | $1.86 | $1.86 | 13,600 |
| 2021-07-14 | $1.87 | $1.87 | 23,900 |
| 2021-07-13 | $1.89 | $1.89 | 6,600 |
| 2021-07-12 | $1.85 | $1.85 | 13,300 |
| 2021-07-09 | $1.86 | $1.86 | 9,100 |
| 2021-07-08 | $1.85 | $1.85 | 62,900 |
| 2021-07-07 | $1.96 | $1.96 | 29,600 |
| 2021-07-06 | $2.07 | $2.07 | 17,500 |
| 2021-07-02 | $2.04 | $2.04 | 7,700 |
| 2021-07-01 | $2.00 | $2.00 | 2,800 |
| 2021-06-30 | $1.96 | $1.96 | 15,900 |
| 2021-06-29 | $1.90 | $1.90 | 31,800 |
| 2021-06-28 | $1.99 | $1.99 | 16,600 |
| 2021-06-25 | $2.02 | $2.02 | 18,000 |
| 2021-06-24 | $2.09 | $2.09 | 12,300 |
| 2021-06-23 | $2.01 | $2.01 | 11,400 |
| 2021-06-22 | $2.08 | $2.08 | 7,200 |
| 2021-06-21 | $2.12 | $2.12 | 13,200 |
| 2021-06-18 | $2.10 | $2.10 | 9,400 |
| 2021-06-17 | $2.12 | $2.12 | 18,700 |
| 2021-06-16 | $2.26 | $2.26 | 9,500 |
| 2021-06-15 | $2.12 | $2.12 | 26,100 |
| 2021-06-14 | $2.19 | $2.19 | 34,300 |
| 2021-06-11 | $2.19 | $2.19 | 3,100 |
| 2021-06-10 | $2.24 | $2.24 | 26,200 |
| 2021-06-09 | $2.22 | $2.22 | 17,900 |
| 2021-06-08 | $2.16 | $2.16 | 33,100 |
| 2021-06-07 | $2.23 | $2.23 | 54,100 |
| 2021-06-04 | $2.20 | $2.20 | 64,700 |
| 2021-06-03 | $2.21 | $2.21 | 45,800 |
| 2021-06-02 | $2.23 | $2.23 | 19,100 |
| 2021-06-01 | $2.20 | $2.20 | 69,700 |
| 2021-05-28 | $2.29 | $2.29 | 18,000 |
| 2021-05-27 | $2.39 | $2.39 | 15,200 |
| 2021-05-26 | $2.35 | $2.35 | 28,400 |
| 2021-05-25 | $2.35 | $2.35 | 22,400 |
| 2021-05-24 | $2.43 | $2.43 | 35,800 |
| 2021-05-21 | $2.40 | $2.40 | 23,900 |
| 2021-05-20 | $2.43 | $2.43 | 24,800 |
| 2021-05-19 | $2.47 | $2.47 | 5,800 |
| 2021-05-18 | $2.51 | $2.51 | 29,200 |
| 2021-05-17 | $2.42 | $2.42 | 19,200 |
| 2021-05-14 | $2.28 | $2.28 | 17,500 |
| 2021-05-13 | $2.21 | $2.21 | 19,700 |
| 2021-05-12 | $2.25 | $2.25 | 23,600 |
| 2021-05-11 | $2.40 | $2.40 | 38,300 |
| 2021-05-10 | $2.45 | $2.45 | 20,800 |
| 2021-05-07 | $2.55 | $2.55 | 15,200 |
| 2021-05-06 | $2.36 | $2.36 | 50,300 |
| 2021-05-05 | $2.36 | $2.36 | 19,000 |
| 2021-05-04 | $2.33 | $2.33 | 15,600 |
| 2021-05-03 | $2.38 | $2.38 | 73,500 |
| 2021-04-30 | $2.44 | $2.44 | 19,900 |
| 2021-04-29 | $2.41 | $2.41 | 10,300 |
| 2021-04-28 | $2.44 | $2.44 | 28,500 |
| 2021-04-27 | $2.42 | $2.42 | 8,800 |
| 2021-04-26 | $2.42 | $2.42 | 10,800 |
| 2021-04-23 | $2.38 | $2.38 | 15,500 |
| 2021-04-22 | $2.39 | $2.39 | 11,600 |
| 2021-04-21 | $2.38 | $2.38 | 8,500 |
| 2021-04-20 | $2.35 | $2.35 | 13,300 |
| 2021-04-19 | $2.40 | $2.40 | 30,100 |
| 2021-04-16 | $2.48 | $2.48 | 19,400 |
| 2021-04-15 | $2.39 | $2.39 | 32,800 |
| 2021-04-14 | $2.38 | $2.38 | 20,900 |
| 2021-04-13 | $2.39 | $2.39 | 31,100 |
| 2021-04-12 | $2.44 | $2.44 | 42,200 |
| 2021-04-09 | $2.47 | $2.47 | 56,100 |
| 2021-04-08 | $2.50 | $2.50 | 138,500 |
| 2021-04-07 | $2.33 | $2.33 | 12,400 |
| 2021-04-06 | $2.42 | $2.42 | 9,900 |
| 2021-04-05 | $2.45 | $2.45 | 13,200 |
| 2021-04-01 | $2.53 | $2.53 | 18,800 |
| 2021-03-31 | $2.60 | $2.60 | 13,900 |
| 2021-03-30 | $2.39 | $2.39 | 31,900 |
| 2021-03-29 | $2.45 | $2.45 | 4,900 |
| 2021-03-26 | $2.50 | $2.50 | 37,800 |
| 2021-03-25 | $2.61 | $2.61 | 26,300 |
| 2021-03-24 | $2.62 | $2.62 | 7,400 |
| 2021-03-23 | $2.66 | $2.66 | 7,000 |
| 2021-03-22 | $2.70 | $2.70 | 12,900 |
| 2021-03-19 | $2.69 | $2.69 | 29,500 |
| 2021-03-18 | $2.62 | $2.61 | 10,800 |
| 2021-03-17 | $2.49 | $2.49 | 14,400 |
| 2021-03-16 | $2.50 | $2.50 | 12,500 |
| 2021-03-15 | $2.50 | $2.50 | 39,000 |
| 2021-03-12 | $2.43 | $2.43 | 18,100 |
| 2021-03-11 | $2.32 | $2.32 | 52,200 |
| 2021-03-10 | $2.48 | $2.48 | 56,400 |
| 2021-03-09 | $2.67 | $2.67 | 40,700 |
| 2021-03-08 | $2.60 | $2.60 | 51,300 |
| 2021-03-05 | $2.45 | $2.45 | 55,400 |
| 2021-03-04 | $2.45 | $2.45 | 22,700 |
| 2021-03-03 | $2.44 | $2.44 | 21,200 |
| 2021-03-02 | $2.53 | $2.53 | 18,700 |
| 2021-03-01 | $2.48 | $2.48 | 31,600 |
| 2021-02-26 | $2.36 | $2.36 | 74,700 |
| 2021-02-25 | $2.45 | $2.45 | 18,900 |
| 2021-02-24 | $2.55 | $2.55 | 20,400 |
| 2021-02-23 | $2.45 | $2.45 | 12,400 |
| 2021-02-22 | $2.47 | $2.47 | 18,500 |
| 2021-02-19 | $2.41 | $2.41 | 34,200 |
| 2021-02-18 | $2.33 | $2.33 | 25,200 |
| 2021-02-17 | $2.37 | $2.37 | 38,500 |
| 2021-02-16 | $2.53 | $2.53 | 78,300 |
| 2021-02-12 | $2.66 | $2.66 | 68,700 |
| 2021-02-11 | $2.30 | $2.30 | 93,600 |
| 2021-02-10 | $2.50 | $2.50 | 29,200 |
| 2021-02-09 | $2.37 | $2.37 | 90,800 |
| 2021-02-08 | $2.20 | $2.20 | 42,500 |
| 2021-02-05 | $2.12 | $2.12 | 24,300 |
| 2021-02-04 | $2.09 | $2.09 | 42,500 |
| 2021-02-03 | $2.20 | $2.20 | 55,300 |
| 2021-02-02 | $2.07 | $2.07 | 32,300 |
| 2021-02-01 | $2.06 | $2.06 | 68,700 |
| 2021-01-29 | $2.06 | $2.06 | 56,100 |
| 2021-01-28 | $1.94 | $1.94 | 38,500 |
| 2021-01-27 | $1.89 | $1.89 | 31,200 |
| 2021-01-26 | $2.09 | $2.09 | 100,000 |
| 2021-01-25 | $1.68 | $1.68 | 130,200 |
| 2021-01-22 | $1.63 | $1.63 | 57,800 |
| 2021-01-21 | $1.68 | $1.68 | 36,200 |
| 2021-01-20 | $1.73 | $1.73 | 43,700 |
| 2021-01-19 | $1.64 | $1.64 | 73,000 |
| 2021-01-15 | $1.70 | $1.70 | 53,700 |
| 2021-01-14 | $1.81 | $1.81 | 47,400 |
| 2021-01-13 | $1.81 | $1.81 | 39,800 |
| 2021-01-12 | $1.80 | $1.80 | 65,800 |
| 2021-01-11 | $1.85 | $1.85 | 108,700 |
| 2021-01-08 | $1.77 | $1.77 | 155,300 |
| 2021-01-07 | $1.96 | $1.96 | 115,200 |
| 2021-01-06 | $1.94 | $1.94 | 93,100 |
| 2021-01-05 | $2.05 | $2.05 | 69,400 |
| 2021-01-04 | $2.08 | $2.08 | 158,900 |