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
- 2012-10-02 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 | $1.84 | $1.84 | 14,600 |
| 2021-12-30 | $1.78 | $1.78 | 69,700 |
| 2021-12-29 | $1.87 | $1.87 | 366,400 |
| 2021-12-28 | $1.89 | $1.89 | 25,900 |
| 2021-12-27 | $1.81 | $1.81 | 67,700 |
| 2021-12-23 | $1.87 | $1.87 | 11,200 |
| 2021-12-22 | $1.86 | $1.86 | 33,000 |
| 2021-12-21 | $1.85 | $1.85 | 19,700 |
| 2021-12-20 | $1.86 | $1.86 | 20,400 |
| 2021-12-17 | $1.81 | $1.81 | 18,700 |
| 2021-12-16 | $1.82 | $1.82 | 39,600 |
| 2021-12-15 | $1.86 | $1.86 | 23,400 |
| 2021-12-14 | $1.87 | $1.87 | 46,500 |
| 2021-12-13 | $1.87 | $1.87 | 73,200 |
| 2021-12-10 | $1.87 | $1.87 | 32,000 |
| 2021-12-09 | $1.87 | $1.87 | 29,000 |
| 2021-12-08 | $1.88 | $1.88 | 9,400 |
| 2021-12-07 | $1.91 | $1.91 | 53,500 |
| 2021-12-06 | $1.92 | $1.92 | 9,700 |
| 2021-12-03 | $1.87 | $1.87 | 33,500 |
| 2021-12-02 | $1.92 | $1.92 | 5,300 |
| 2021-12-01 | $1.89 | $1.89 | 39,500 |
| 2021-11-30 | $1.91 | $1.91 | 10,900 |
| 2021-11-29 | $1.91 | $1.91 | 18,000 |
| 2021-11-26 | $1.91 | $1.91 | 44,400 |
| 2021-11-24 | $1.91 | $1.91 | 12,300 |
| 2021-11-23 | $1.89 | $1.89 | 13,200 |
| 2021-11-22 | $1.88 | $1.88 | 68,200 |
| 2021-11-19 | $1.87 | $1.87 | 34,400 |
| 2021-11-18 | $1.87 | $1.87 | 45,700 |
| 2021-11-17 | $1.90 | $1.90 | 24,900 |
| 2021-11-16 | $1.88 | $1.88 | 41,100 |
| 2021-11-15 | $1.91 | $1.91 | 4,300 |
| 2021-11-12 | $1.88 | $1.88 | 12,100 |
| 2021-11-11 | $1.87 | $1.87 | 98,000 |
| 2021-11-10 | $1.95 | $1.95 | 2,700 |
| 2021-11-09 | $1.94 | $1.94 | 22,400 |
| 2021-11-08 | $1.96 | $1.96 | 38,000 |
| 2021-11-05 | $1.95 | $1.95 | 67,900 |
| 2021-11-04 | $1.94 | $1.94 | 45,500 |
| 2021-11-03 | $1.94 | $1.94 | 34,000 |
| 2021-11-02 | $1.95 | $1.95 | 61,800 |
| 2021-11-01 | $2.02 | $2.02 | 15,500 |
| 2021-10-29 | $2.01 | $2.01 | 27,100 |
| 2021-10-28 | $2.06 | $2.06 | 34,200 |
| 2021-10-27 | $2.01 | $2.01 | 36,100 |
| 2021-10-26 | $2.19 | $2.19 | 86,100 |
| 2021-10-25 | $2.23 | $2.23 | 50,800 |
| 2021-10-22 | $2.18 | $2.18 | 18,100 |
| 2021-10-21 | $2.18 | $2.18 | 34,500 |
| 2021-10-20 | $2.28 | $2.28 | 26,700 |
| 2021-10-19 | $2.25 | $2.25 | 19,100 |
| 2021-10-18 | $2.13 | $2.13 | 47,700 |
| 2021-10-15 | $2.32 | $2.32 | 44,700 |
| 2021-10-14 | $2.20 | $2.20 | 12,500 |
| 2021-10-13 | $2.08 | $2.08 | 37,000 |
| 2021-10-12 | $1.99 | $1.99 | 1,100 |
| 2021-10-11 | $1.97 | $1.97 | 12,300 |
| 2021-10-08 | $1.96 | $1.96 | 19,800 |
| 2021-10-07 | $1.93 | $1.93 | 41,400 |
| 2021-10-06 | $1.97 | $1.97 | 7,200 |
| 2021-10-05 | $1.98 | $1.98 | 16,700 |
| 2021-10-04 | $1.98 | $1.98 | 4,500 |
| 2021-10-01 | $1.97 | $1.97 | 12,500 |
| 2021-09-30 | $1.96 | $1.96 | 7,200 |
| 2021-09-29 | $1.95 | $1.95 | 12,600 |
| 2021-09-28 | $1.95 | $1.95 | 11,900 |
| 2021-09-27 | $1.96 | $1.96 | 33,800 |
| 2021-09-24 | $1.98 | $1.98 | 24,300 |
| 2021-09-23 | $1.98 | $1.98 | 31,100 |
| 2021-09-22 | $2.00 | $2.00 | 20,700 |
| 2021-09-21 | $1.98 | $1.98 | 12,700 |
| 2021-09-20 | $2.00 | $2.00 | 8,200 |
| 2021-09-17 | $2.02 | $2.02 | 56,600 |
| 2021-09-16 | $1.95 | $1.95 | 33,700 |
| 2021-09-15 | $2.01 | $2.01 | 16,500 |
| 2021-09-14 | $1.97 | $1.97 | 40,700 |
| 2021-09-13 | $2.00 | $2.00 | 7,500 |
| 2021-09-10 | $1.98 | $1.98 | 7,100 |
| 2021-09-09 | $2.00 | $2.00 | 34,500 |
| 2021-09-08 | $2.04 | $2.04 | 46,700 |
| 2021-09-07 | $2.05 | $2.05 | 72,800 |
| 2021-09-03 | $2.01 | $2.01 | 22,600 |
| 2021-09-02 | $2.02 | $2.02 | 63,100 |
| 2021-09-01 | $2.10 | $2.10 | 4,700 |
| 2021-08-31 | $2.12 | $2.12 | 20,700 |
| 2021-08-30 | $2.08 | $2.08 | 13,200 |
| 2021-08-27 | $2.16 | $2.16 | 19,600 |
| 2021-08-26 | $2.10 | $2.10 | 20,200 |
| 2021-08-25 | $2.14 | $2.14 | 17,000 |
| 2021-08-24 | $2.09 | $2.09 | 20,100 |
| 2021-08-23 | $2.06 | $2.06 | 3,300 |
| 2021-08-20 | $2.06 | $2.06 | 10,900 |
| 2021-08-19 | $2.13 | $2.13 | 21,300 |
| 2021-08-18 | $2.11 | $2.11 | 1,800 |
| 2021-08-17 | $2.13 | $2.13 | 33,400 |
| 2021-08-16 | $2.14 | $2.14 | 26,400 |
| 2021-08-13 | $2.37 | $2.37 | 17,200 |
| 2021-08-12 | $2.35 | $2.35 | 41,700 |
| 2021-08-11 | $2.26 | $2.26 | 9,200 |
| 2021-08-10 | $2.13 | $2.13 | 15,000 |
| 2021-08-09 | $2.28 | $2.28 | 14,300 |
| 2021-08-06 | $2.27 | $2.27 | 12,400 |
| 2021-08-05 | $2.18 | $2.18 | 29,800 |
| 2021-08-04 | $2.09 | $2.09 | 25,500 |
| 2021-08-03 | $2.22 | $2.22 | 10,200 |
| 2021-08-02 | $2.28 | $2.28 | 11,500 |
| 2021-07-30 | $2.37 | $2.37 | 21,400 |
| 2021-07-29 | $2.40 | $2.40 | 10,200 |
| 2021-07-28 | $2.58 | $2.58 | 4,400 |
| 2021-07-27 | $2.56 | $2.56 | 10,600 |
| 2021-07-26 | $2.65 | $2.65 | 27,100 |
| 2021-07-23 | $2.74 | $2.74 | 39,900 |
| 2021-07-22 | $2.88 | $2.88 | 43,600 |
| 2021-07-21 | $2.63 | $2.63 | 63,900 |
| 2021-07-20 | $2.52 | $2.52 | 152,400 |
| 2021-07-19 | $2.14 | $2.14 | 95,900 |
| 2021-07-16 | $2.16 | $2.16 | 18,300 |
| 2021-07-15 | $2.16 | $2.16 | 9,800 |
| 2021-07-14 | $2.24 | $2.24 | 14,200 |
| 2021-07-13 | $2.21 | $2.21 | 18,200 |
| 2021-07-12 | $2.22 | $2.22 | 26,100 |
| 2021-07-09 | $2.24 | $2.24 | 66,700 |
| 2021-07-08 | $2.15 | $2.15 | 13,800 |
| 2021-07-07 | $2.16 | $2.16 | 33,900 |
| 2021-07-06 | $2.10 | $2.10 | 24,200 |
| 2021-07-02 | $2.12 | $2.12 | 30,500 |
| 2021-07-01 | $2.12 | $2.12 | 59,300 |
| 2021-06-30 | $2.11 | $2.11 | 21,300 |
| 2021-06-29 | $2.11 | $2.11 | 135,900 |
| 2021-06-28 | $1.85 | $1.85 | 60,000 |
| 2021-06-25 | $1.90 | $1.90 | 23,400 |
| 2021-06-24 | $2.04 | $2.04 | 36,200 |
| 2021-06-23 | $2.05 | $2.05 | 40,000 |
| 2021-06-22 | $2.10 | $2.10 | 284,400 |
| 2021-06-21 | $2.05 | $2.05 | 146,200 |
| 2021-06-18 | $1.99 | $1.99 | 128,100 |
| 2021-06-17 | $1.87 | $1.87 | 231,800 |
| 2021-06-16 | $1.92 | $1.92 | 289,900 |
| 2021-06-15 | $2.03 | $2.03 | 18,400 |
| 2021-06-14 | $2.00 | $2.00 | 68,600 |
| 2021-06-11 | $2.05 | $2.05 | 96,900 |
| 2021-06-10 | $2.07 | $2.07 | 113,900 |
| 2021-06-09 | $1.96 | $1.96 | 95,800 |
| 2021-06-08 | $1.91 | $1.91 | 150,600 |
| 2021-06-07 | $1.86 | $1.86 | 28,200 |
| 2021-06-04 | $1.88 | $1.88 | 56,900 |
| 2021-06-03 | $1.96 | $1.96 | 11,500 |
| 2021-06-02 | $1.96 | $1.96 | 32,500 |
| 2021-06-01 | $2.02 | $2.02 | 147,600 |
| 2021-05-28 | $1.91 | $1.91 | 17,600 |
| 2021-05-27 | $1.85 | $1.85 | 20,200 |
| 2021-05-26 | $1.93 | $1.93 | 15,800 |
| 2021-05-25 | $1.94 | $1.94 | 53,900 |
| 2021-05-24 | $1.91 | $1.91 | 15,900 |
| 2021-05-21 | $1.85 | $1.85 | 11,800 |
| 2021-05-20 | $1.85 | $1.85 | 24,000 |
| 2021-05-19 | $1.81 | $1.81 | 7,700 |
| 2021-05-18 | $1.85 | $1.85 | 26,900 |
| 2021-05-17 | $1.82 | $1.82 | 34,400 |
| 2021-05-14 | $1.79 | $1.79 | 27,600 |
| 2021-05-13 | $1.75 | $1.75 | 39,700 |
| 2021-05-12 | $1.76 | $1.76 | 50,700 |
| 2021-05-11 | $1.84 | $1.84 | 14,000 |
| 2021-05-10 | $1.85 | $1.85 | 52,800 |
| 2021-05-07 | $1.99 | $1.99 | 239,800 |
| 2021-05-06 | $1.85 | $1.85 | 19,400 |
| 2021-05-05 | $1.87 | $1.87 | 20,500 |
| 2021-05-04 | $1.80 | $1.80 | 37,600 |
| 2021-05-03 | $1.95 | $1.95 | 111,600 |
| 2021-04-30 | $1.94 | $1.94 | 5,500 |
| 2021-04-29 | $1.94 | $1.94 | 11,500 |
| 2021-04-28 | $1.98 | $1.98 | 6,400 |
| 2021-04-27 | $2.01 | $2.01 | 4,600 |
| 2021-04-26 | $2.02 | $2.02 | 6,200 |
| 2021-04-23 | $2.03 | $2.03 | 8,500 |
| 2021-04-22 | $2.02 | $2.02 | 9,800 |
| 2021-04-21 | $2.06 | $2.06 | 5,400 |
| 2021-04-20 | $2.05 | $2.05 | 15,100 |
| 2021-04-19 | $2.04 | $2.04 | 19,700 |
| 2021-04-16 | $2.09 | $2.09 | 5,700 |
| 2021-04-15 | $2.10 | $2.10 | 21,300 |
| 2021-04-14 | $2.09 | $2.09 | 46,800 |
| 2021-04-13 | $2.16 | $2.16 | 48,500 |
| 2021-04-12 | $2.07 | $2.07 | 17,500 |
| 2021-04-09 | $2.09 | $2.09 | 23,700 |
| 2021-04-08 | $2.06 | $2.06 | 25,100 |
| 2021-04-07 | $2.07 | $2.07 | 25,400 |
| 2021-04-06 | $2.09 | $2.09 | 31,600 |
| 2021-04-05 | $2.19 | $2.19 | 62,200 |
| 2021-04-01 | $2.15 | $2.15 | 14,900 |
| 2021-03-31 | $2.09 | $2.09 | 10,400 |
| 2021-03-30 | $2.05 | $2.05 | 14,200 |
| 2021-03-29 | $2.00 | $2.00 | 10,700 |
| 2021-03-26 | $2.09 | $2.09 | 13,700 |
| 2021-03-25 | $2.00 | $2.00 | 25,800 |
| 2021-03-24 | $2.07 | $2.07 | 9,900 |
| 2021-03-23 | $2.07 | $2.07 | 12,800 |
| 2021-03-22 | $2.16 | $2.16 | 12,800 |
| 2021-03-19 | $2.18 | $2.18 | 27,500 |
| 2021-03-18 | $2.11 | $2.11 | 85,100 |
| 2021-03-17 | $2.23 | $2.23 | 13,600 |
| 2021-03-16 | $2.24 | $2.24 | 58,000 |
| 2021-03-15 | $2.46 | $2.46 | 69,100 |
| 2021-03-12 | $2.33 | $2.33 | 41,400 |
| 2021-03-11 | $2.17 | $2.17 | 54,700 |
| 2021-03-10 | $2.20 | $2.20 | 7,000 |
| 2021-03-09 | $2.25 | $2.25 | 90,900 |
| 2021-03-08 | $2.04 | $2.04 | 54,200 |
| 2021-03-05 | $2.09 | $2.09 | 92,800 |
| 2021-03-04 | $2.06 | $2.06 | 40,000 |
| 2021-03-03 | $2.15 | $2.15 | 22,600 |
| 2021-03-02 | $2.22 | $2.22 | 28,100 |
| 2021-03-01 | $2.23 | $2.23 | 24,600 |
| 2021-02-26 | $2.23 | $2.23 | 34,300 |
| 2021-02-25 | $2.48 | $2.48 | 54,100 |
| 2021-02-24 | $2.51 | $2.51 | 19,200 |
| 2021-02-23 | $2.47 | $2.47 | 132,700 |
| 2021-02-22 | $2.70 | $2.70 | 109,400 |
| 2021-02-19 | $2.40 | $2.40 | 17,700 |
| 2021-02-18 | $2.39 | $2.39 | 44,500 |
| 2021-02-17 | $2.46 | $2.46 | 40,900 |
| 2021-02-16 | $2.40 | $2.40 | 40,400 |
| 2021-02-12 | $2.29 | $2.29 | 32,000 |
| 2021-02-11 | $2.21 | $2.21 | 48,500 |
| 2021-02-10 | $2.25 | $2.25 | 50,500 |
| 2021-02-09 | $2.17 | $2.17 | 617,700 |
| 2021-02-08 | $2.05 | $2.05 | 45,100 |
| 2021-02-05 | $2.12 | $2.12 | 170,500 |
| 2021-02-04 | $2.00 | $2.00 | 58,800 |
| 2021-02-03 | $1.78 | $1.78 | 23,900 |
| 2021-02-02 | $1.75 | $1.75 | 37,000 |
| 2021-02-01 | $1.66 | $1.66 | 78,100 |
| 2021-01-29 | $1.69 | $1.69 | 44,800 |
| 2021-01-28 | $1.74 | $1.74 | 86,400 |
| 2021-01-27 | $1.91 | $1.91 | 106,300 |
| 2021-01-26 | $2.04 | $2.04 | 61,700 |
| 2021-01-25 | $2.04 | $2.04 | 78,800 |
| 2021-01-22 | $2.15 | $2.15 | 71,900 |
| 2021-01-21 | $1.96 | $1.96 | 124,300 |
| 2021-01-20 | $2.05 | $2.05 | 337,600 |
| 2021-01-19 | $1.70 | $1.70 | 301,300 |
| 2021-01-15 | $1.39 | $1.39 | 61,300 |
| 2021-01-14 | $1.41 | $1.41 | 71,000 |
| 2021-01-13 | $1.35 | $1.35 | 15,300 |
| 2021-01-12 | $1.36 | $1.36 | 24,800 |
| 2021-01-11 | $1.36 | $1.36 | 36,400 |
| 2021-01-08 | $1.37 | $1.37 | 28,700 |
| 2021-01-07 | $1.31 | $1.31 | 39,600 |
| 2021-01-06 | $1.28 | $1.28 | 37,900 |
| 2021-01-05 | $1.28 | $1.28 | 47,600 |
| 2021-01-04 | $1.25 | $1.25 | 64,700 |