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
- 2021-01-08 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 | $2.17 | $2.17 | 2,957 |
| 2021-12-30 | $2.15 | $2.15 | 576 |
| 2021-12-29 | $2.12 | $2.12 | 691 |
| 2021-12-28 | $2.19 | $2.19 | 0 |
| 2021-12-27 | $2.19 | $2.19 | 2,227 |
| 2021-12-23 | $2.12 | $2.12 | 883 |
| 2021-12-22 | $2.21 | $2.21 | 2,266 |
| 2021-12-21 | $2.05 | $2.05 | 16,973 |
| 2021-12-20 | $2.03 | $2.03 | 3,840 |
| 2021-12-17 | $2.06 | $2.06 | 3,610 |
| 2021-12-16 | $2.03 | $2.03 | 1,306 |
| 2021-12-15 | $2.09 | $2.09 | 3,725 |
| 2021-12-14 | $2.17 | $2.17 | 6,106 |
| 2021-12-13 | $2.27 | $2.27 | 960 |
| 2021-12-10 | $2.24 | $2.24 | 13,670 |
| 2021-12-09 | $2.24 | $2.24 | 25,037 |
| 2021-12-08 | $2.16 | $2.16 | 15,283 |
| 2021-12-07 | $2.14 | $2.14 | 5,606 |
| 2021-12-06 | $2.14 | $2.14 | 538 |
| 2021-12-03 | $2.13 | $2.13 | 3,571 |
| 2021-12-02 | $2.14 | $2.14 | 20,006 |
| 2021-12-01 | $2.16 | $2.16 | 6,528 |
| 2021-11-30 | $2.28 | $2.28 | 1,306 |
| 2021-11-29 | $2.16 | $2.16 | 960 |
| 2021-11-26 | $2.19 | $2.19 | 3,648 |
| 2021-11-24 | $2.20 | $2.20 | 8,294 |
| 2021-11-23 | $2.18 | $2.18 | 11,366 |
| 2021-11-22 | $2.20 | $2.20 | 5,069 |
| 2021-11-19 | $2.21 | $2.21 | 2,534 |
| 2021-11-18 | $2.16 | $2.16 | 5,261 |
| 2021-11-17 | $2.19 | $2.19 | 6,336 |
| 2021-11-16 | $2.11 | $2.11 | 3,533 |
| 2021-11-15 | $2.12 | $2.12 | 8,141 |
| 2021-11-12 | $2.21 | $2.21 | 1,190 |
| 2021-11-11 | $2.20 | $2.20 | 26,765 |
| 2021-11-10 | $2.16 | $2.16 | 7,872 |
| 2021-11-09 | $2.12 | $2.12 | 6,874 |
| 2021-11-08 | $2.14 | $2.14 | 8,179 |
| 2021-11-05 | $2.14 | $2.14 | 307 |
| 2021-11-04 | $2.08 | $2.08 | 4,224 |
| 2021-11-03 | $2.12 | $2.12 | 2,381 |
| 2021-11-02 | $2.19 | $2.19 | 576 |
| 2021-11-01 | $2.24 | $2.24 | 11,904 |
| 2021-10-29 | $2.11 | $2.11 | 538 |
| 2021-10-28 | $2.16 | $2.16 | 5,990 |
| 2021-10-27 | $2.26 | $2.26 | 18,547 |
| 2021-10-26 | $2.25 | $2.25 | 1,459 |
| 2021-10-25 | $2.26 | $2.26 | 2,688 |
| 2021-10-22 | $2.27 | $2.27 | 16,435 |
| 2021-10-21 | $2.17 | $2.17 | 27,533 |
| 2021-10-20 | $2.16 | $2.16 | 3,725 |
| 2021-10-19 | $2.18 | $2.18 | 1,382 |
| 2021-10-18 | $2.10 | $2.10 | 11,674 |
| 2021-10-15 | $2.18 | $2.18 | 23,616 |
| 2021-10-14 | $2.16 | $2.16 | 1,498 |
| 2021-10-13 | $2.16 | $2.16 | 3,494 |
| 2021-10-12 | $2.13 | $2.13 | 7,526 |
| 2021-10-11 | $2.14 | $2.14 | 38 |
| 2021-10-08 | $2.11 | $2.11 | 3,994 |
| 2021-10-07 | $2.12 | $2.12 | 499 |
| 2021-10-06 | $2.07 | $2.07 | 1,306 |
| 2021-10-05 | $2.15 | $2.15 | 3,494 |
| 2021-10-04 | $2.15 | $2.15 | 9,984 |
| 2021-10-01 | $2.22 | $2.22 | 3,187 |
| 2021-09-30 | $2.27 | $2.27 | 2,266 |
| 2021-09-29 | $2.16 | $2.16 | 3,917 |
| 2021-09-28 | $2.16 | $2.16 | 5,491 |
| 2021-09-27 | $2.32 | $2.32 | 13,478 |
| 2021-09-24 | $2.09 | $2.09 | 3,917 |
| 2021-09-23 | $2.08 | $2.08 | 461 |
| 2021-09-22 | $2.12 | $2.12 | 12,941 |
| 2021-09-21 | $2.06 | $2.06 | 2,650 |
| 2021-09-20 | $2.01 | $2.01 | 3,341 |
| 2021-09-17 | $2.20 | $2.20 | 4,762 |
| 2021-09-16 | $2.05 | $2.05 | 2,611 |
| 2021-09-15 | $2.08 | $2.08 | 576 |
| 2021-09-14 | $2.01 | $2.01 | 2,765 |
| 2021-09-13 | $2.05 | $2.05 | 6,720 |
| 2021-09-10 | $2.10 | $2.10 | 960 |
| 2021-09-09 | $2.17 | $2.17 | 3,149 |
| 2021-09-08 | $2.20 | $2.20 | 269 |
| 2021-09-07 | $2.27 | $2.27 | 6,182 |
| 2021-09-03 | $2.28 | $2.28 | 16,742 |
| 2021-09-02 | $2.23 | $2.23 | 2,381 |
| 2021-09-01 | $2.13 | $2.13 | 230 |
| 2021-08-31 | $2.11 | $2.11 | 3,187 |
| 2021-08-30 | $2.07 | $2.07 | 6,682 |
| 2021-08-27 | $2.09 | $2.09 | 25,574 |
| 2021-08-26 | $2.05 | $2.05 | 5,722 |
| 2021-08-25 | $2.04 | $2.04 | 4,493 |
| 2021-08-24 | $2.16 | $2.16 | 5,568 |
| 2021-08-23 | $2.08 | $2.08 | 4,685 |
| 2021-08-20 | $1.94 | $1.94 | 2,304 |
| 2021-08-19 | $1.95 | $1.95 | 7,757 |
| 2021-08-18 | $2.06 | $2.06 | 4,301 |
| 2021-08-17 | $2.06 | $2.06 | 39,245 |
| 2021-08-16 | $2.20 | $2.20 | 7,757 |
| 2021-08-13 | $2.19 | $2.19 | 13,747 |
| 2021-08-12 | $2.14 | $2.14 | 4,147 |
| 2021-08-11 | $2.16 | $2.16 | 6,950 |
| 2021-08-10 | $2.19 | $2.19 | 4,608 |
| 2021-08-09 | $2.16 | $2.16 | 4,838 |
| 2021-08-06 | $2.39 | $2.39 | 7,296 |
| 2021-08-05 | $2.48 | $2.48 | 9,754 |
| 2021-08-04 | $2.43 | $2.43 | 4,262 |
| 2021-08-03 | $2.42 | $2.42 | 2,957 |
| 2021-08-02 | $2.19 | $2.19 | 9,293 |
| 2021-07-30 | $2.43 | $2.43 | 15,744 |
| 2021-07-29 | $2.40 | $2.40 | 3,533 |
| 2021-07-28 | $2.34 | $2.34 | 5,568 |
| 2021-07-27 | $2.33 | $2.33 | 12,826 |
| 2021-07-26 | $2.37 | $2.37 | 5,875 |
| 2021-07-23 | $2.37 | $2.37 | 12,979 |
| 2021-07-22 | $2.29 | $2.29 | 883 |
| 2021-07-21 | $2.32 | $2.32 | 3,840 |
| 2021-07-20 | $2.29 | $2.29 | 806 |
| 2021-07-19 | $2.19 | $2.19 | 14,899 |
| 2021-07-16 | $2.23 | $2.23 | 11,482 |
| 2021-07-15 | $2.31 | $2.31 | 11,712 |
| 2021-07-14 | $2.37 | $2.37 | 2,112 |
| 2021-07-13 | $2.33 | $2.33 | 1,613 |
| 2021-07-12 | $2.26 | $2.26 | 768 |
| 2021-07-09 | $2.35 | $2.35 | 2,496 |
| 2021-07-08 | $2.31 | $2.31 | 5,453 |
| 2021-07-07 | $2.34 | $2.34 | 5,837 |
| 2021-07-06 | $2.39 | $2.39 | 4,992 |
| 2021-07-02 | $2.47 | $2.47 | 9,446 |
| 2021-07-01 | $2.37 | $2.37 | 3,226 |
| 2021-06-30 | $2.38 | $2.38 | 24,768 |
| 2021-06-29 | $2.43 | $2.43 | 66,586 |
| 2021-06-28 | $2.45 | $2.45 | 32,410 |
| 2021-06-25 | $2.51 | $2.51 | 5,222 |
| 2021-06-24 | $2.59 | $2.59 | 10,368 |
| 2021-06-23 | $2.46 | $2.46 | 6,720 |
| 2021-06-22 | $2.38 | $2.38 | 15,514 |
| 2021-06-21 | $2.28 | $2.28 | 13,286 |
| 2021-06-18 | $2.33 | $2.33 | 1,920 |
| 2021-06-17 | $2.33 | $2.33 | 16,627 |
| 2021-06-16 | $2.37 | $2.37 | 7,680 |
| 2021-06-15 | $2.38 | $2.38 | 29,952 |
| 2021-06-14 | $2.38 | $2.38 | 21,581 |
| 2021-06-11 | $2.49 | $2.49 | 15,014 |
| 2021-06-10 | $2.54 | $2.54 | 35,789 |
| 2021-06-09 | $2.55 | $2.55 | 13,094 |
| 2021-06-08 | $2.50 | $2.50 | 11,290 |
| 2021-06-07 | $2.48 | $2.48 | 8,102 |
| 2021-06-04 | $2.54 | $2.54 | 12,019 |
| 2021-06-03 | $2.60 | $2.60 | 11,942 |
| 2021-06-02 | $2.70 | $2.70 | 24,422 |
| 2021-06-01 | $2.73 | $2.73 | 18,739 |
| 2021-05-28 | $2.76 | $2.76 | 4,454 |
| 2021-05-27 | $2.79 | $2.79 | 25,536 |
| 2021-05-26 | $2.71 | $2.71 | 27,802 |
| 2021-05-25 | $2.92 | $2.92 | 2,496 |
| 2021-05-24 | $2.94 | $2.94 | 1,882 |
| 2021-05-21 | $3.05 | $3.05 | 4,301 |
| 2021-05-20 | $3.04 | $3.04 | 25,843 |
| 2021-05-19 | $3.07 | $3.07 | 15,859 |
| 2021-05-18 | $3.18 | $3.18 | 8,870 |
| 2021-05-17 | $3.28 | $3.28 | 19,354 |
| 2021-05-14 | $3.47 | $3.47 | 6,182 |
| 2021-05-13 | $3.44 | $3.44 | 9,984 |
| 2021-05-12 | $3.36 | $3.36 | 15,322 |
| 2021-05-11 | $3.13 | $3.13 | 6,682 |
| 2021-05-10 | $3.03 | $3.03 | 6,182 |
| 2021-05-07 | $3.07 | $3.07 | 18,432 |
| 2021-05-06 | $3.03 | $3.03 | 24,038 |
| 2021-05-05 | $2.92 | $2.92 | 1,728 |
| 2021-05-04 | $2.92 | $2.92 | 14,784 |
| 2021-05-03 | $3.10 | $3.10 | 10,906 |
| 2021-04-30 | $3.10 | $3.10 | 1,421 |
| 2021-04-29 | $3.08 | $3.08 | 4,301 |
| 2021-04-28 | $3.09 | $3.09 | 7,910 |
| 2021-04-27 | $3.13 | $3.13 | 4,186 |
| 2021-04-26 | $3.26 | $3.26 | 7,334 |
| 2021-04-23 | $3.18 | $3.18 | 6,336 |
| 2021-04-22 | $3.05 | $3.05 | 1,075 |
| 2021-04-21 | $3.15 | $3.15 | 9,792 |
| 2021-04-20 | $3.07 | $3.07 | 7,757 |
| 2021-04-19 | $3.02 | $3.02 | 3,571 |
| 2021-04-16 | $3.10 | $3.10 | 1,229 |
| 2021-04-15 | $3.07 | $3.07 | 6,605 |
| 2021-04-14 | $3.02 | $3.02 | 28,915 |
| 2021-04-13 | $2.99 | $2.99 | 4,416 |
| 2021-04-12 | $3.04 | $3.04 | 57,562 |
| 2021-04-09 | $3.15 | $3.15 | 4,954 |
| 2021-04-08 | $3.07 | $3.07 | 1,805 |
| 2021-04-07 | $2.99 | $2.99 | 499 |
| 2021-04-06 | $2.99 | $2.99 | 2,150 |
| 2021-04-05 | $2.94 | $2.94 | 2,035 |
| 2021-04-01 | $2.86 | $2.86 | 7,181 |
| 2021-03-31 | $2.72 | $2.72 | 9,408 |
| 2021-03-30 | $2.58 | $2.58 | 6,643 |
| 2021-03-29 | $2.65 | $2.65 | 9,408 |
| 2021-03-26 | $2.81 | $2.81 | 11,942 |
| 2021-03-25 | $2.92 | $2.92 | 11,021 |
| 2021-03-24 | $2.86 | $2.86 | 18,240 |
| 2021-03-23 | $2.75 | $2.75 | 4,032 |
| 2021-03-22 | $2.92 | $2.92 | 11,021 |
| 2021-03-19 | $2.94 | $2.94 | 5,453 |
| 2021-03-18 | $2.97 | $2.97 | 30,451 |
| 2021-03-17 | $3.14 | $3.14 | 66,470 |
| 2021-03-16 | $2.81 | $2.81 | 25,766 |
| 2021-03-15 | $2.61 | $2.61 | 12,365 |
| 2021-03-12 | $2.55 | $2.55 | 27,418 |
| 2021-03-11 | $2.48 | $2.48 | 42,509 |
| 2021-03-10 | $2.35 | $2.35 | 45,658 |
| 2021-03-09 | $2.12 | $2.12 | 16,742 |
| 2021-03-08 | $2.14 | $2.14 | 10,176 |
| 2021-03-05 | $2.04 | $2.04 | 21,926 |
| 2021-03-04 | $2.14 | $2.14 | 53,798 |
| 2021-03-03 | $2.22 | $2.22 | 1,651 |
| 2021-03-02 | $2.25 | $2.25 | 5,222 |
| 2021-03-01 | $2.22 | $2.22 | 22,656 |
| 2021-02-26 | $2.15 | $2.15 | 14,131 |
| 2021-02-25 | $2.31 | $2.31 | 14,054 |
| 2021-02-24 | $2.39 | $2.39 | 26,227 |
| 2021-02-23 | $2.31 | $2.31 | 6,835 |
| 2021-02-22 | $2.33 | $2.33 | 34,061 |
| 2021-02-19 | $2.21 | $2.21 | 10,906 |
| 2021-02-18 | $2.22 | $2.22 | 4,301 |
| 2021-02-17 | $2.24 | $2.24 | 28,109 |
| 2021-02-16 | $2.34 | $2.34 | 29,530 |
| 2021-02-12 | $2.42 | $2.42 | 11,904 |
| 2021-02-11 | $2.40 | $2.40 | 8,947 |
| 2021-02-10 | $2.47 | $2.47 | 16,704 |
| 2021-02-09 | $2.45 | $2.45 | 14,400 |
| 2021-02-08 | $2.54 | $2.54 | 20,928 |
| 2021-02-05 | $2.43 | $2.43 | 7,987 |
| 2021-02-04 | $2.34 | $2.34 | 10,637 |
| 2021-02-03 | $2.47 | $2.47 | 25,728 |
| 2021-02-02 | $2.57 | $2.57 | 56,602 |
| 2021-02-01 | $2.40 | $2.40 | 81,754 |
| 2021-01-29 | $2.20 | $2.20 | 49,690 |
| 2021-01-28 | $2.14 | $2.14 | 10,330 |
| 2021-01-27 | $2.10 | $2.10 | 24,269 |
| 2021-01-26 | $2.15 | $2.15 | 31,718 |
| 2021-01-25 | $2.11 | $2.11 | 47,270 |
| 2021-01-22 | $2.14 | $2.14 | 20,736 |
| 2021-01-21 | $2.25 | $2.25 | 17,088 |
| 2021-01-20 | $2.16 | $2.16 | 47,846 |
| 2021-01-19 | $2.14 | $2.14 | 33,446 |
| 2021-01-15 | $2.19 | $2.19 | 18,662 |
| 2021-01-14 | $2.20 | $2.20 | 7,219 |
| 2021-01-13 | $2.20 | $2.20 | 35,021 |
| 2021-01-12 | $2.30 | $2.30 | 15,706 |
| 2021-01-11 | $2.30 | $2.30 | 19,238 |
| 2021-01-08 | $2.23 | $2.23 | 27,994 |