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
- 2010-04-05 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 | $3.05 | $3.05 | 34,500 |
| 2021-12-30 | $3.02 | $3.02 | 485,600 |
| 2021-12-29 | $3.03 | $3.03 | 416,100 |
| 2021-12-28 | $2.95 | $2.95 | 14,600 |
| 2021-12-27 | $2.94 | $2.94 | 16,500 |
| 2021-12-23 | $2.79 | $2.79 | 34,000 |
| 2021-12-22 | $2.78 | $2.78 | 10,600 |
| 2021-12-21 | $2.75 | $2.75 | 30,900 |
| 2021-12-20 | $2.61 | $2.61 | 47,200 |
| 2021-12-17 | $2.73 | $2.73 | 117,400 |
| 2021-12-16 | $2.83 | $2.83 | 56,500 |
| 2021-12-15 | $2.70 | $2.70 | 55,000 |
| 2021-12-14 | $2.63 | $2.63 | 63,700 |
| 2021-12-13 | $2.78 | $2.78 | 79,700 |
| 2021-12-10 | $2.88 | $2.88 | 13,500 |
| 2021-12-09 | $2.90 | $2.90 | 4,900 |
| 2021-12-08 | $2.93 | $2.93 | 15,900 |
| 2021-12-07 | $2.89 | $2.89 | 12,100 |
| 2021-12-06 | $2.75 | $2.75 | 157,000 |
| 2021-12-03 | $2.55 | $2.55 | 23,300 |
| 2021-12-02 | $2.62 | $2.62 | 39,400 |
| 2021-12-01 | $2.57 | $2.57 | 63,500 |
| 2021-11-30 | $2.71 | $2.71 | 567,700 |
| 2021-11-29 | $2.80 | $2.80 | 35,200 |
| 2021-11-26 | $2.79 | $2.79 | 237,000 |
| 2021-11-24 | $2.97 | $2.97 | 11,500 |
| 2021-11-23 | $2.95 | $2.95 | 20,300 |
| 2021-11-22 | $2.88 | $2.88 | 83,600 |
| 2021-11-19 | $2.86 | $2.86 | 32,000 |
| 2021-11-18 | $3.04 | $3.04 | 68,100 |
| 2021-11-17 | $2.99 | $2.99 | 46,000 |
| 2021-11-16 | $3.02 | $3.02 | 16,600 |
| 2021-11-15 | $3.08 | $3.08 | 43,300 |
| 2021-11-12 | $2.97 | $2.97 | 90,400 |
| 2021-11-11 | $2.94 | $2.94 | 50,000 |
| 2021-11-10 | $2.92 | $2.92 | 47,000 |
| 2021-11-09 | $3.05 | $3.05 | 43,100 |
| 2021-11-08 | $3.02 | $3.02 | 95,400 |
| 2021-11-05 | $3.00 | $3.00 | 34,400 |
| 2021-11-04 | $2.89 | $2.89 | 31,500 |
| 2021-11-03 | $2.90 | $2.90 | 46,500 |
| 2021-11-02 | $2.95 | $2.95 | 33,400 |
| 2021-11-01 | $2.97 | $2.97 | 36,800 |
| 2021-10-29 | $2.89 | $2.89 | 22,000 |
| 2021-10-28 | $2.98 | $2.98 | 99,200 |
| 2021-10-27 | $2.89 | $2.89 | 19,000 |
| 2021-10-26 | $2.93 | $2.93 | 21,400 |
| 2021-10-25 | $2.96 | $2.96 | 102,200 |
| 2021-10-22 | $2.84 | $2.84 | 40,600 |
| 2021-10-21 | $2.72 | $2.72 | 45,700 |
| 2021-10-20 | $2.84 | $2.84 | 62,900 |
| 2021-10-19 | $2.75 | $2.75 | 36,100 |
| 2021-10-18 | $2.77 | $2.77 | 99,900 |
| 2021-10-15 | $2.82 | $2.82 | 12,200 |
| 2021-10-14 | $2.85 | $2.85 | 39,500 |
| 2021-10-13 | $2.73 | $2.73 | 49,100 |
| 2021-10-12 | $2.85 | $2.85 | 99,600 |
| 2021-10-11 | $3.02 | $3.02 | 16,000 |
| 2021-10-08 | $2.88 | $2.88 | 41,400 |
| 2021-10-07 | $2.78 | $2.78 | 32,800 |
| 2021-10-06 | $2.68 | $2.68 | 60,400 |
| 2021-10-05 | $2.74 | $2.74 | 45,300 |
| 2021-10-04 | $2.71 | $2.71 | 61,000 |
| 2021-10-01 | $2.56 | $2.56 | 98,400 |
| 2021-09-30 | $2.54 | $2.54 | 21,000 |
| 2021-09-29 | $2.49 | $2.49 | 44,000 |
| 2021-09-28 | $2.50 | $2.50 | 78,000 |
| 2021-09-27 | $2.61 | $2.61 | 32,500 |
| 2021-09-24 | $2.45 | $2.45 | 74,600 |
| 2021-09-23 | $2.39 | $2.39 | 43,000 |
| 2021-09-22 | $2.34 | $2.34 | 95,000 |
| 2021-09-21 | $2.27 | $2.27 | 98,600 |
| 2021-09-20 | $2.20 | $2.20 | 66,600 |
| 2021-09-17 | $2.31 | $2.31 | 16,900 |
| 2021-09-16 | $2.38 | $2.38 | 48,700 |
| 2021-09-15 | $2.27 | $2.27 | 53,400 |
| 2021-09-14 | $2.12 | $2.12 | 54,000 |
| 2021-09-13 | $2.14 | $2.14 | 40,300 |
| 2021-09-10 | $2.02 | $2.02 | 47,300 |
| 2021-09-09 | $1.97 | $1.97 | 13,100 |
| 2021-09-08 | $1.96 | $1.96 | 29,600 |
| 2021-09-07 | $2.01 | $2.01 | 4,900 |
| 2021-09-03 | $2.05 | $2.05 | 24,900 |
| 2021-09-02 | $2.06 | $2.06 | 34,500 |
| 2021-09-01 | $1.94 | $1.94 | 10,000 |
| 2021-08-31 | $1.93 | $1.93 | 11,600 |
| 2021-08-30 | $1.94 | $1.94 | 9,700 |
| 2021-08-27 | $1.93 | $1.93 | 25,600 |
| 2021-08-26 | $1.87 | $1.87 | 18,400 |
| 2021-08-25 | $1.92 | $1.92 | 19,800 |
| 2021-08-24 | $1.90 | $1.90 | 17,600 |
| 2021-08-23 | $1.78 | $1.78 | 29,800 |
| 2021-08-20 | $1.69 | $1.69 | 44,700 |
| 2021-08-19 | $1.68 | $1.68 | 79,000 |
| 2021-08-18 | $1.76 | $1.76 | 33,200 |
| 2021-08-17 | $1.76 | $1.76 | 93,000 |
| 2021-08-16 | $1.86 | $1.86 | 48,300 |
| 2021-08-13 | $1.92 | $1.92 | 16,200 |
| 2021-08-12 | $1.99 | $1.99 | 9,300 |
| 2021-08-11 | $2.04 | $2.04 | 33,600 |
| 2021-08-10 | $2.00 | $2.00 | 9,200 |
| 2021-08-09 | $1.94 | $1.94 | 23,000 |
| 2021-08-06 | $2.05 | $2.05 | 33,000 |
| 2021-08-05 | $2.08 | $2.08 | 29,500 |
| 2021-08-04 | $2.01 | $2.01 | 56,400 |
| 2021-08-03 | $2.18 | $2.18 | 76,000 |
| 2021-08-02 | $2.28 | $2.28 | 16,600 |
| 2021-07-30 | $2.16 | $2.16 | 108,700 |
| 2021-07-29 | $2.06 | $2.06 | 4,500 |
| 2021-07-28 | $2.02 | $2.02 | 85,000 |
| 2021-07-27 | $2.00 | $2.00 | 28,100 |
| 2021-07-26 | $2.02 | $2.02 | 18,600 |
| 2021-07-23 | $1.97 | $1.97 | 13,800 |
| 2021-07-22 | $1.99 | $1.99 | 6,600 |
| 2021-07-21 | $1.93 | $1.93 | 74,600 |
| 2021-07-20 | $1.73 | $1.73 | 25,800 |
| 2021-07-19 | $1.65 | $1.65 | 135,800 |
| 2021-07-16 | $1.81 | $1.81 | 38,500 |
| 2021-07-15 | $1.89 | $1.89 | 77,100 |
| 2021-07-14 | $2.01 | $2.01 | 7,300 |
| 2021-07-13 | $2.08 | $2.08 | 12,700 |
| 2021-07-12 | $2.08 | $2.08 | 49,600 |
| 2021-07-09 | $2.10 | $2.10 | 19,800 |
| 2021-07-08 | $2.05 | $2.05 | 40,600 |
| 2021-07-07 | $2.02 | $2.02 | 111,900 |
| 2021-07-06 | $2.11 | $2.11 | 33,100 |
| 2021-07-02 | $2.13 | $2.13 | 21,800 |
| 2021-07-01 | $2.15 | $2.15 | 36,100 |
| 2021-06-30 | $2.07 | $2.07 | 17,800 |
| 2021-06-29 | $2.08 | $2.08 | 6,000 |
| 2021-06-28 | $2.07 | $2.07 | 18,700 |
| 2021-06-25 | $2.19 | $2.19 | 4,600 |
| 2021-06-24 | $2.18 | $2.18 | 51,200 |
| 2021-06-23 | $2.20 | $2.20 | 43,200 |
| 2021-06-22 | $2.17 | $2.17 | 9,000 |
| 2021-06-21 | $2.11 | $2.11 | 75,500 |
| 2021-06-18 | $1.97 | $1.97 | 20,800 |
| 2021-06-17 | $2.02 | $2.02 | 25,600 |
| 2021-06-16 | $2.10 | $2.10 | 30,800 |
| 2021-06-15 | $2.19 | $2.19 | 27,100 |
| 2021-06-14 | $2.16 | $2.16 | 48,100 |
| 2021-06-11 | $2.20 | $2.20 | 13,800 |
| 2021-06-10 | $2.21 | $2.21 | 10,900 |
| 2021-06-09 | $2.20 | $2.20 | 7,500 |
| 2021-06-08 | $2.17 | $2.17 | 24,100 |
| 2021-06-07 | $2.20 | $2.20 | 40,200 |
| 2021-06-04 | $2.27 | $2.27 | 16,000 |
| 2021-06-03 | $2.32 | $2.32 | 18,900 |
| 2021-06-02 | $2.38 | $2.38 | 36,400 |
| 2021-06-01 | $2.32 | $2.32 | 34,300 |
| 2021-05-28 | $2.12 | $2.12 | 12,800 |
| 2021-05-27 | $2.10 | $2.10 | 46,500 |
| 2021-05-26 | $2.06 | $2.06 | 90,600 |
| 2021-05-25 | $2.05 | $2.05 | 34,500 |
| 2021-05-24 | $2.24 | $2.24 | 7,300 |
| 2021-05-21 | $2.03 | $2.03 | 15,600 |
| 2021-05-20 | $2.05 | $2.05 | 17,300 |
| 2021-05-19 | $2.10 | $2.10 | 12,900 |
| 2021-05-18 | $2.14 | $2.14 | 17,500 |
| 2021-05-17 | $2.16 | $2.16 | 12,600 |
| 2021-05-14 | $2.12 | $2.12 | 7,500 |
| 2021-05-13 | $2.01 | $2.01 | 11,000 |
| 2021-05-12 | $2.08 | $2.08 | 27,700 |
| 2021-05-11 | $2.12 | $2.12 | 62,300 |
| 2021-05-10 | $2.10 | $2.10 | 8,700 |
| 2021-05-07 | $2.16 | $2.16 | 24,900 |
| 2021-05-06 | $2.15 | $2.15 | 14,000 |
| 2021-05-05 | $2.18 | $2.18 | 17,300 |
| 2021-05-04 | $2.00 | $2.00 | 37,200 |
| 2021-05-03 | $2.23 | $2.23 | 67,600 |
| 2021-04-30 | $2.09 | $2.09 | 121,500 |
| 2021-04-29 | $1.97 | $1.97 | 15,900 |
| 2021-04-28 | $1.93 | $1.93 | 47,100 |
| 2021-04-27 | $1.81 | $1.81 | 16,400 |
| 2021-04-26 | $1.84 | $1.84 | 21,900 |
| 2021-04-23 | $1.78 | $1.78 | 1,400 |
| 2021-04-22 | $1.78 | $1.78 | 27,900 |
| 2021-04-21 | $1.76 | $1.76 | 8,800 |
| 2021-04-20 | $1.78 | $1.78 | 11,500 |
| 2021-04-19 | $1.91 | $1.91 | 700 |
| 2021-04-16 | $1.91 | $1.91 | 7,200 |
| 2021-04-15 | $1.95 | $1.95 | 4,800 |
| 2021-04-14 | $1.92 | $1.92 | 31,400 |
| 2021-04-13 | $1.86 | $1.86 | 2,600 |
| 2021-04-12 | $1.89 | $1.89 | 2,700 |
| 2021-04-09 | $1.84 | $1.84 | 0 |
| 2021-04-08 | $1.84 | $1.84 | 17,600 |
| 2021-04-07 | $1.81 | $1.81 | 11,400 |
| 2021-04-06 | $1.85 | $1.85 | 24,700 |
| 2021-04-05 | $1.87 | $1.87 | 91,300 |
| 2021-04-01 | $1.90 | $1.90 | 15,100 |
| 2021-03-31 | $1.88 | $1.88 | 1,300 |
| 2021-03-30 | $1.89 | $1.89 | 7,800 |
| 2021-03-29 | $1.93 | $1.93 | 29,000 |
| 2021-03-26 | $1.83 | $1.83 | 37,200 |
| 2021-03-25 | $1.62 | $1.62 | 14,600 |
| 2021-03-24 | $1.64 | $1.64 | 44,200 |
| 2021-03-23 | $1.61 | $1.61 | 39,000 |
| 2021-03-22 | $1.76 | $1.76 | 50,900 |
| 2021-03-19 | $1.76 | $1.76 | 3,100 |
| 2021-03-18 | $1.73 | $1.73 | 4,400 |
| 2021-03-17 | $1.76 | $1.76 | 5,800 |
| 2021-03-16 | $1.77 | $1.77 | 18,500 |
| 2021-03-15 | $1.80 | $1.80 | 18,500 |
| 2021-03-12 | $1.89 | $1.89 | 4,100 |
| 2021-03-11 | $1.89 | $1.89 | 29,500 |
| 2021-03-10 | $1.86 | $1.86 | 10,800 |
| 2021-03-09 | $1.82 | $1.82 | 11,600 |
| 2021-03-08 | $1.83 | $1.83 | 21,700 |
| 2021-03-05 | $1.90 | $1.90 | 103,400 |
| 2021-03-04 | $1.89 | $1.89 | 56,400 |
| 2021-03-03 | $1.84 | $1.84 | 105,600 |
| 2021-03-02 | $1.79 | $1.79 | 13,300 |
| 2021-03-01 | $1.77 | $1.77 | 22,100 |
| 2021-02-26 | $1.71 | $1.71 | 5,600 |
| 2021-02-25 | $1.78 | $1.78 | 2,700 |
| 2021-02-24 | $1.88 | $1.88 | 49,200 |
| 2021-02-23 | $1.80 | $1.80 | 16,400 |
| 2021-02-22 | $1.77 | $1.77 | 169,100 |
| 2021-02-19 | $1.66 | $1.66 | 9,200 |
| 2021-02-18 | $1.67 | $1.67 | 13,600 |
| 2021-02-17 | $1.70 | $1.70 | 9,900 |
| 2021-02-16 | $1.67 | $1.67 | 107,200 |
| 2021-02-12 | $1.60 | $1.60 | 59,200 |
| 2021-02-11 | $1.59 | $1.59 | 26,600 |
| 2021-02-10 | $1.55 | $1.55 | 111,200 |
| 2021-02-09 | $1.47 | $1.47 | 85,000 |
| 2021-02-08 | $1.34 | $1.34 | 51,100 |
| 2021-02-05 | $1.29 | $1.29 | 21,200 |
| 2021-02-04 | $1.24 | $1.24 | 10,400 |
| 2021-02-03 | $1.21 | $1.21 | 136,100 |
| 2021-02-02 | $1.10 | $1.10 | 92,600 |
| 2021-02-01 | $1.07 | $1.07 | 24,300 |
| 2021-01-29 | $1.06 | $1.06 | 97,600 |
| 2021-01-28 | $1.06 | $1.06 | 74,400 |
| 2021-01-27 | $1.06 | $1.06 | 59,000 |
| 2021-01-26 | $1.06 | $1.06 | 65,300 |
| 2021-01-25 | $1.08 | $1.08 | 96,500 |
| 2021-01-22 | $1.12 | $1.12 | 1,100 |
| 2021-01-21 | $1.14 | $1.14 | 74,500 |
| 2021-01-20 | $1.17 | $1.17 | 28,000 |
| 2021-01-19 | $1.15 | $1.15 | 115,600 |
| 2021-01-15 | $1.12 | $1.12 | 129,500 |
| 2021-01-14 | $1.17 | $1.17 | 169,500 |
| 2021-01-13 | $1.14 | $1.14 | 210,800 |
| 2021-01-12 | $1.12 | $1.12 | 3,800 |
| 2021-01-11 | $1.10 | $1.10 | 5,800 |
| 2021-01-08 | $1.14 | $1.14 | 46,000 |
| 2021-01-07 | $1.11 | $1.11 | 11,800 |
| 2021-01-06 | $1.07 | $1.07 | 37,700 |
| 2021-01-05 | $1.08 | $1.08 | 43,400 |
| 2021-01-04 | $0.99 | $0.99 | 55,500 |