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
- 2019-07-25 to 2026-08-28
- 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 | $5.68 | $5.68 | 7,250 |
| 2021-12-30 | $5.66 | $5.66 | 30,095 |
| 2021-12-29 | $5.66 | $5.66 | 8,300 |
| 2021-12-28 | $5.85 | $5.85 | 4,046 |
| 2021-12-27 | $5.80 | $5.80 | 1,525 |
| 2021-12-23 | $5.86 | $5.86 | 9,604 |
| 2021-12-22 | $5.68 | $5.68 | 7,330 |
| 2021-12-21 | $5.75 | $5.75 | 4,875 |
| 2021-12-20 | $5.45 | $5.45 | 16,712 |
| 2021-12-17 | $5.40 | $5.40 | 2,700 |
| 2021-12-16 | $5.40 | $5.40 | 0 |
| 2021-12-15 | $5.40 | $5.40 | 2,904 |
| 2021-12-14 | $5.60 | $5.60 | 2,049 |
| 2021-12-13 | $5.51 | $5.51 | 2,679 |
| 2021-12-10 | $5.60 | $5.60 | 3,377 |
| 2021-12-09 | $5.30 | $5.30 | 3,865 |
| 2021-12-08 | $5.10 | $5.10 | 3,435 |
| 2021-12-07 | $4.70 | $4.70 | 0 |
| 2021-12-06 | $4.70 | $4.70 | 7,406 |
| 2021-12-03 | $4.75 | $4.75 | 1,494 |
| 2021-12-02 | $4.75 | $4.75 | 1,076 |
| 2021-12-01 | $4.76 | $4.76 | 4,925 |
| 2021-11-30 | $4.91 | $4.91 | 0 |
| 2021-11-29 | $4.91 | $4.91 | 1,260 |
| 2021-11-26 | $5.00 | $5.00 | 1,338 |
| 2021-11-24 | $5.00 | $5.00 | 0 |
| 2021-11-23 | $5.00 | $5.00 | 1,100 |
| 2021-11-22 | $5.15 | $5.15 | 1,188 |
| 2021-11-19 | $5.07 | $5.07 | 0 |
| 2021-11-18 | $5.07 | $5.07 | 2,500 |
| 2021-11-17 | $4.84 | $4.84 | 950 |
| 2021-11-16 | $5.19 | $5.19 | 0 |
| 2021-11-15 | $5.19 | $5.19 | 0 |
| 2021-11-12 | $5.19 | $5.19 | 2,040 |
| 2021-11-11 | $5.14 | $5.14 | 1,600 |
| 2021-11-10 | $5.26 | $5.26 | 1,450 |
| 2021-11-09 | $5.53 | $5.53 | 1,675 |
| 2021-11-08 | $5.40 | $5.40 | 770 |
| 2021-11-05 | $5.13 | $5.13 | 2,610 |
| 2021-11-04 | $5.75 | $5.75 | 1,000 |
| 2021-11-03 | $5.50 | $5.50 | 2,774 |
| 2021-11-02 | $5.51 | $5.51 | 2,518 |
| 2021-11-01 | $4.80 | $4.80 | 300 |
| 2021-10-29 | $4.66 | $4.66 | 1,466 |
| 2021-10-28 | $4.65 | $4.65 | 1,534 |
| 2021-10-27 | $4.65 | $4.65 | 465 |
| 2021-10-26 | $4.31 | $4.31 | 2,600 |
| 2021-10-25 | $4.30 | $4.30 | 2,750 |
| 2021-10-22 | $4.57 | $4.57 | 1,020 |
| 2021-10-21 | $4.60 | $4.60 | 2,958 |
| 2021-10-20 | $4.55 | $4.55 | 2,918 |
| 2021-10-19 | $4.09 | $4.09 | 1,000 |
| 2021-10-18 | $4.18 | $4.18 | 0 |
| 2021-10-15 | $4.18 | $4.18 | 0 |
| 2021-10-14 | $4.18 | $4.18 | 0 |
| 2021-10-13 | $4.18 | $4.18 | 0 |
| 2021-10-12 | $4.18 | $4.18 | 300 |
| 2021-10-11 | $4.08 | $4.08 | 6,649 |
| 2021-10-08 | $4.50 | $4.50 | 595 |
| 2021-10-07 | $4.50 | $4.50 | 0 |
| 2021-10-06 | $4.50 | $4.50 | 0 |
| 2021-10-05 | $4.50 | $4.50 | 400 |
| 2021-10-04 | $4.40 | $4.40 | 0 |
| 2021-10-01 | $4.40 | $4.40 | 1,650 |
| 2021-09-30 | $4.27 | $4.27 | 0 |
| 2021-09-29 | $4.27 | $4.27 | 1,800 |
| 2021-09-28 | $4.40 | $4.40 | 1,070 |
| 2021-09-27 | $4.35 | $4.35 | 1,650 |
| 2021-09-24 | $4.80 | $4.80 | 3,633 |
| 2021-09-23 | $4.65 | $4.65 | 45,005 |
| 2021-09-22 | $5.50 | $5.50 | 3,696 |
| 2021-09-21 | $5.20 | $5.20 | 9,345 |
| 2021-09-20 | $5.50 | $5.50 | 654 |
| 2021-09-17 | $5.25 | $5.25 | 0 |
| 2021-09-16 | $5.25 | $5.25 | 2,521 |
| 2021-09-15 | $5.10 | $5.10 | 400 |
| 2021-09-14 | $4.77 | $4.77 | 0 |
| 2021-09-13 | $4.77 | $4.77 | 0 |
| 2021-09-10 | $4.77 | $4.77 | 300 |
| 2021-09-09 | $4.94 | $4.94 | 800 |
| 2021-09-08 | $5.00 | $5.00 | 1,000 |
| 2021-09-07 | $4.99 | $4.99 | 5,304 |
| 2021-09-03 | $5.28 | $5.28 | 1,000 |
| 2021-09-02 | $5.19 | $5.19 | 6,000 |
| 2021-09-01 | $5.05 | $5.05 | 600 |
| 2021-08-31 | $5.15 | $5.15 | 600 |
| 2021-08-30 | $5.15 | $5.15 | 5,715 |
| 2021-08-27 | $5.14 | $5.14 | 8,600 |
| 2021-08-26 | $5.24 | $5.24 | 2,308 |
| 2021-08-25 | $5.33 | $5.33 | 7,138 |
| 2021-08-24 | $5.25 | $5.25 | 2,276 |
| 2021-08-23 | $5.08 | $5.08 | 12,220 |
| 2021-08-20 | $4.76 | $4.76 | 483 |
| 2021-08-19 | $4.62 | $4.62 | 3,000 |
| 2021-08-18 | $4.61 | $4.61 | 2,000 |
| 2021-08-17 | $4.60 | $4.60 | 1,760 |
| 2021-08-16 | $4.75 | $4.75 | 164 |
| 2021-08-13 | $4.40 | $4.40 | 0 |
| 2021-08-12 | $4.40 | $4.40 | 0 |
| 2021-08-11 | $4.40 | $4.40 | 225 |
| 2021-08-10 | $4.40 | $4.40 | 0 |
| 2021-08-09 | $4.40 | $4.40 | 1,500 |
| 2021-08-06 | $4.00 | $4.00 | 0 |
| 2021-08-05 | $4.00 | $4.00 | 2,410 |
| 2021-08-04 | $4.20 | $4.20 | 0 |
| 2021-08-03 | $4.20 | $4.20 | 0 |
| 2021-08-02 | $4.20 | $4.20 | 100 |
| 2021-07-30 | $4.24 | $4.24 | 6,825 |
| 2021-07-29 | $4.00 | $4.00 | 0 |
| 2021-07-28 | $4.00 | $4.00 | 772 |
| 2021-07-27 | $4.00 | $4.00 | 0 |
| 2021-07-26 | $4.00 | $4.00 | 250 |
| 2021-07-23 | $3.92 | $3.92 | 1,900 |
| 2021-07-22 | $4.02 | $4.02 | 1,000 |
| 2021-07-21 | $4.02 | $4.02 | 0 |
| 2021-07-20 | $4.02 | $4.02 | 10,000 |
| 2021-07-19 | $4.11 | $4.11 | 200 |
| 2021-07-16 | $3.95 | $3.95 | 850 |
| 2021-07-15 | $3.95 | $3.95 | 7,200 |
| 2021-07-14 | $4.20 | $4.20 | 900 |
| 2021-07-13 | $4.20 | $4.20 | 1,200 |
| 2021-07-12 | $4.30 | $4.30 | 1,230 |
| 2021-07-09 | $4.40 | $4.40 | 0 |
| 2021-07-08 | $4.40 | $4.40 | 6,586 |
| 2021-07-07 | $4.32 | $4.32 | 450 |
| 2021-07-06 | $4.32 | $4.32 | 18,547 |
| 2021-07-02 | $4.56 | $4.56 | 2,200 |
| 2021-07-01 | $4.55 | $4.55 | 845 |
| 2021-06-30 | $4.46 | $4.46 | 0 |
| 2021-06-29 | $4.46 | $4.46 | 1,110 |
| 2021-06-28 | $4.60 | $4.60 | 3,587 |
| 2021-06-25 | $4.34 | $4.34 | 0 |
| 2021-06-24 | $4.34 | $4.34 | 483 |
| 2021-06-23 | $4.24 | $4.24 | 4,750 |
| 2021-06-22 | $4.30 | $4.30 | 2,525 |
| 2021-06-21 | $4.45 | $4.45 | 22,000 |
| 2021-06-18 | $4.00 | $4.00 | 0 |
| 2021-06-17 | $4.00 | $4.00 | 0 |
| 2021-06-16 | $4.00 | $4.00 | 0 |
| 2021-06-15 | $4.00 | $4.00 | 2,930 |
| 2021-06-14 | $3.64 | $3.64 | 0 |
| 2021-06-11 | $3.64 | $3.64 | 0 |
| 2021-06-10 | $3.64 | $3.64 | 0 |
| 2021-06-09 | $3.64 | $3.64 | 0 |
| 2021-06-08 | $3.64 | $3.64 | 7,490 |
| 2021-06-07 | $3.65 | $3.65 | 3,050 |
| 2021-06-04 | $3.70 | $3.70 | 285 |
| 2021-06-03 | $3.38 | $3.38 | 2,464 |
| 2021-06-02 | $3.50 | $3.50 | 2,000 |
| 2021-06-01 | $3.65 | $3.65 | 11,400 |
| 2021-05-28 | $3.40 | $3.40 | 515 |
| 2021-05-27 | $3.40 | $3.40 | 5,785 |
| 2021-05-26 | $3.00 | $3.00 | 0 |
| 2021-05-25 | $3.00 | $3.00 | 0 |
| 2021-05-24 | $3.00 | $3.00 | 2,588 |
| 2021-05-21 | $3.40 | $3.40 | 192 |
| 2021-05-20 | $3.40 | $3.40 | 0 |
| 2021-05-19 | $3.40 | $3.40 | 100 |
| 2021-05-18 | $3.25 | $3.25 | 5,834 |
| 2021-05-17 | $2.80 | $2.80 | 0 |
| 2021-05-14 | $2.80 | $2.80 | 0 |
| 2021-05-13 | $2.80 | $2.80 | 0 |
| 2021-05-12 | $2.80 | $2.80 | 2,450 |
| 2021-05-11 | $3.15 | $3.15 | 816 |
| 2021-05-10 | $3.20 | $3.20 | 0 |
| 2021-05-07 | $3.20 | $3.20 | 645 |
| 2021-05-06 | $3.19 | $3.19 | 0 |
| 2021-05-05 | $3.19 | $3.19 | 9,750 |
| 2021-05-04 | $3.30 | $3.30 | 0 |
| 2021-05-03 | $3.30 | $3.30 | 240 |
| 2021-04-30 | $3.25 | $3.25 | 0 |
| 2021-04-29 | $3.25 | $3.25 | 0 |
| 2021-04-28 | $3.25 | $3.25 | 0 |
| 2021-04-27 | $3.25 | $3.25 | 0 |
| 2021-04-26 | $3.25 | $3.25 | 525 |
| 2021-04-23 | $3.50 | $3.50 | 0 |
| 2021-04-22 | $3.50 | $3.50 | 0 |
| 2021-04-21 | $3.50 | $3.50 | 0 |
| 2021-04-20 | $3.50 | $3.50 | 575 |
| 2021-04-19 | $3.05 | $3.05 | 3,188 |
| 2021-04-16 | $3.40 | $3.40 | 0 |
| 2021-04-15 | $3.40 | $3.40 | 0 |
| 2021-04-14 | $3.40 | $3.40 | 0 |
| 2021-04-13 | $3.40 | $3.40 | 0 |
| 2021-04-12 | $3.40 | $3.40 | 10,000 |
| 2021-04-09 | $3.65 | $3.65 | 0 |
| 2021-04-08 | $3.65 | $3.65 | 0 |
| 2021-04-07 | $3.65 | $3.65 | 0 |
| 2021-04-06 | $3.65 | $3.65 | 10,000 |
| 2021-04-05 | $3.36 | $3.36 | 0 |
| 2021-04-01 | $3.36 | $3.36 | 0 |
| 2021-03-31 | $3.36 | $3.36 | 4,419 |
| 2021-03-30 | $3.43 | $3.43 | 0 |
| 2021-03-29 | $3.43 | $3.43 | 1,550 |
| 2021-03-26 | $3.60 | $3.60 | 0 |
| 2021-03-25 | $3.60 | $3.60 | 0 |
| 2021-03-24 | $3.60 | $3.60 | 2,075 |
| 2021-03-23 | $3.27 | $3.27 | 0 |
| 2021-03-22 | $3.27 | $3.27 | 0 |
| 2021-03-19 | $3.27 | $3.27 | 0 |
| 2021-03-18 | $3.27 | $3.27 | 0 |
| 2021-03-17 | $3.27 | $3.27 | 1,000 |
| 2021-03-16 | $2.75 | $2.75 | 0 |
| 2021-03-15 | $2.75 | $2.75 | 0 |
| 2021-03-12 | $2.75 | $2.75 | 0 |
| 2021-03-11 | $2.75 | $2.75 | 0 |
| 2021-03-10 | $2.75 | $2.75 | 0 |
| 2021-03-09 | $2.75 | $2.75 | 0 |
| 2021-03-08 | $2.75 | $2.75 | 0 |
| 2021-03-05 | $2.75 | $2.75 | 1,000 |
| 2021-03-04 | $3.95 | $3.95 | 0 |
| 2021-03-03 | $3.95 | $3.95 | 0 |
| 2021-03-02 | $3.95 | $3.95 | 0 |
| 2021-03-01 | $3.95 | $3.95 | 0 |
| 2021-02-26 | $3.95 | $3.95 | 500 |
| 2021-02-25 | $3.32 | $3.32 | 0 |
| 2021-02-24 | $3.32 | $3.32 | 0 |
| 2021-02-23 | $3.32 | $3.32 | 0 |
| 2021-02-22 | $3.32 | $3.32 | 0 |
| 2021-02-19 | $3.32 | $3.32 | 0 |
| 2021-02-18 | $3.32 | $3.32 | 0 |
| 2021-02-17 | $3.32 | $3.32 | 2,500 |
| 2021-02-16 | $3.30 | $3.30 | 0 |
| 2021-02-12 | $3.30 | $3.30 | 0 |
| 2021-02-11 | $3.30 | $3.30 | 4,894 |
| 2021-02-10 | $3.30 | $3.30 | 0 |
| 2021-02-09 | $3.30 | $3.30 | 0 |
| 2021-02-08 | $3.30 | $3.30 | 5,000 |
| 2021-02-05 | $3.14 | $3.14 | 0 |
| 2021-02-04 | $3.14 | $3.14 | 0 |
| 2021-02-03 | $3.14 | $3.14 | 0 |
| 2021-02-02 | $3.14 | $3.14 | 0 |
| 2021-02-01 | $3.14 | $3.14 | 0 |
| 2021-01-29 | $3.14 | $3.14 | 500 |
| 2021-01-28 | $3.18 | $3.18 | 1,440 |
| 2021-01-27 | $3.47 | $3.47 | 300 |
| 2021-01-26 | $3.45 | $3.45 | 0 |
| 2021-01-25 | $3.45 | $3.45 | 0 |
| 2021-01-22 | $3.45 | $3.45 | 0 |
| 2021-01-21 | $3.45 | $3.45 | 0 |
| 2021-01-20 | $3.45 | $3.45 | 0 |
| 2021-01-19 | $3.45 | $3.45 | 3,725 |
| 2021-01-15 | $3.65 | $3.65 | 2,800 |
| 2021-01-14 | $3.15 | $3.15 | 0 |
| 2021-01-13 | $3.15 | $3.15 | 0 |
| 2021-01-12 | $3.15 | $3.15 | 0 |
| 2021-01-11 | $3.15 | $3.15 | 0 |
| 2021-01-08 | $3.15 | $3.15 | 2,665 |
| 2021-01-07 | $3.25 | $3.25 | 300 |
| 2021-01-06 | $3.13 | $3.13 | 1,000 |
| 2021-01-05 | $3.18 | $3.18 | 280 |
| 2021-01-04 | $3.00 | $3.00 | 0 |