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
- 2006-09-20 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 | $3.75 | $3.75 | 3,747 |
| 2021-12-30 | $3.25 | $3.25 | 18,002 |
| 2021-12-29 | $3.50 | $3.50 | 8,744 |
| 2021-12-28 | $3.75 | $3.75 | 2,087 |
| 2021-12-27 | $3.63 | $3.63 | 2,785 |
| 2021-12-23 | $3.75 | $3.75 | 2,916 |
| 2021-12-22 | $3.87 | $3.87 | 1,856 |
| 2021-12-21 | $3.59 | $3.59 | 10,247 |
| 2021-12-20 | $3.59 | $3.59 | 11,191 |
| 2021-12-17 | $3.90 | $3.90 | 10,415 |
| 2021-12-16 | $3.75 | $3.75 | 18,036 |
| 2021-12-15 | $3.67 | $3.67 | 5,285 |
| 2021-12-14 | $3.75 | $3.75 | 4,891 |
| 2021-12-13 | $3.89 | $3.89 | 12,591 |
| 2021-12-10 | $4.28 | $4.28 | 4,352 |
| 2021-12-09 | $4.15 | $4.15 | 5,038 |
| 2021-12-08 | $4.01 | $4.01 | 7,859 |
| 2021-12-07 | $3.77 | $3.77 | 5,351 |
| 2021-12-06 | $3.90 | $3.90 | 9,815 |
| 2021-12-03 | $3.75 | $3.75 | 5,300 |
| 2021-12-02 | $3.86 | $3.86 | 12,354 |
| 2021-12-01 | $3.94 | $3.94 | 7,764 |
| 2021-11-30 | $4.06 | $4.06 | 15,954 |
| 2021-11-29 | $4.25 | $4.25 | 14,298 |
| 2021-11-26 | $4.21 | $4.21 | 22,745 |
| 2021-11-24 | $4.26 | $4.26 | 10,754 |
| 2021-11-23 | $4.49 | $4.49 | 21,019 |
| 2021-11-22 | $4.30 | $4.30 | 57,273 |
| 2021-11-19 | $3.78 | $3.78 | 15,624 |
| 2021-11-18 | $3.73 | $3.73 | 25,334 |
| 2021-11-17 | $3.75 | $3.75 | 4,744 |
| 2021-11-16 | $3.77 | $3.77 | 10,380 |
| 2021-11-15 | $3.54 | $3.54 | 12,202 |
| 2021-11-12 | $3.62 | $3.62 | 11,504 |
| 2021-11-11 | $3.63 | $3.63 | 15,863 |
| 2021-11-10 | $3.72 | $3.72 | 13,372 |
| 2021-11-09 | $3.91 | $3.91 | 5,684 |
| 2021-11-08 | $3.91 | $3.91 | 12,994 |
| 2021-11-05 | $3.95 | $3.95 | 7,259 |
| 2021-11-04 | $3.87 | $3.87 | 8,609 |
| 2021-11-03 | $3.65 | $3.65 | 4,968 |
| 2021-11-02 | $3.69 | $3.69 | 7,779 |
| 2021-11-01 | $3.60 | $3.60 | 13,014 |
| 2021-10-29 | $3.73 | $3.73 | 9,229 |
| 2021-10-28 | $3.75 | $3.75 | 3,882 |
| 2021-10-27 | $3.83 | $3.83 | 4,439 |
| 2021-10-26 | $3.86 | $3.86 | 29,075 |
| 2021-10-25 | $3.57 | $3.57 | 94,112 |
| 2021-10-22 | $4.46 | $4.46 | 22,241 |
| 2021-10-21 | $4.85 | $4.85 | 15,634 |
| 2021-10-20 | $4.93 | $4.93 | 6,532 |
| 2021-10-19 | $5.07 | $5.07 | 10,754 |
| 2021-10-18 | $5.11 | $5.11 | 9,136 |
| 2021-10-15 | $5.50 | $5.50 | 6,827 |
| 2021-10-14 | $5.50 | $5.50 | 2,729 |
| 2021-10-13 | $5.50 | $5.50 | 9,824 |
| 2021-10-12 | $5.79 | $5.79 | 13,492 |
| 2021-10-11 | $5.64 | $5.64 | 802 |
| 2021-10-08 | $5.55 | $5.55 | 1,018 |
| 2021-10-07 | $5.65 | $5.65 | 6,112 |
| 2021-10-06 | $5.75 | $5.75 | 5,570 |
| 2021-10-05 | $5.50 | $5.50 | 9,820 |
| 2021-10-04 | $5.54 | $5.54 | 11,872 |
| 2021-10-01 | $5.50 | $5.50 | 7,368 |
| 2021-09-30 | $5.25 | $5.25 | 8,022 |
| 2021-09-29 | $5.28 | $5.28 | 6,477 |
| 2021-09-28 | $5.75 | $5.75 | 26,101 |
| 2021-09-27 | $5.50 | $5.50 | 14,939 |
| 2021-09-24 | $5.04 | $5.04 | 4,183 |
| 2021-09-23 | $5.38 | $5.38 | 24,580 |
| 2021-09-22 | $4.29 | $4.29 | 7,187 |
| 2021-09-21 | $4.09 | $4.09 | 4,657 |
| 2021-09-20 | $4.11 | $4.11 | 20,520 |
| 2021-09-17 | $4.27 | $4.27 | 6,987 |
| 2021-09-16 | $4.25 | $4.25 | 5,507 |
| 2021-09-15 | $4.28 | $4.28 | 6,099 |
| 2021-09-14 | $4.27 | $4.27 | 7,028 |
| 2021-09-13 | $4.30 | $4.30 | 16,339 |
| 2021-09-10 | $4.63 | $4.63 | 6,257 |
| 2021-09-09 | $4.75 | $4.75 | 2,468 |
| 2021-09-08 | $4.75 | $4.75 | 12,672 |
| 2021-09-07 | $5.06 | $5.06 | 5,830 |
| 2021-09-03 | $5.33 | $5.33 | 16,891 |
| 2021-09-02 | $5.38 | $5.38 | 27,993 |
| 2021-09-01 | $4.11 | $4.11 | 9,192 |
| 2021-08-31 | $3.92 | $3.92 | 14,845 |
| 2021-08-30 | $3.58 | $3.57 | 22,222 |
| 2021-08-27 | $3.77 | $3.77 | 5,708 |
| 2021-08-26 | $3.58 | $3.57 | 10,524 |
| 2021-08-25 | $3.68 | $3.68 | 16,139 |
| 2021-08-24 | $3.85 | $3.85 | 17,243 |
| 2021-08-23 | $3.85 | $3.85 | 9,176 |
| 2021-08-20 | $3.81 | $3.81 | 18,655 |
| 2021-08-19 | $4.00 | $4.00 | 11,083 |
| 2021-08-18 | $4.13 | $4.13 | 29,416 |
| 2021-08-17 | $4.61 | $4.61 | 15,279 |
| 2021-08-16 | $4.69 | $4.69 | 5,888 |
| 2021-08-13 | $4.60 | $4.60 | 5,874 |
| 2021-08-12 | $4.71 | $4.71 | 3,241 |
| 2021-08-11 | $4.75 | $4.75 | 10,447 |
| 2021-08-10 | $4.55 | $4.55 | 11,418 |
| 2021-08-09 | $4.56 | $4.56 | 10,695 |
| 2021-08-06 | $4.58 | $4.58 | 8,502 |
| 2021-08-05 | $4.82 | $4.82 | 7,538 |
| 2021-08-04 | $4.60 | $4.60 | 15,634 |
| 2021-08-03 | $4.95 | $4.95 | 8,047 |
| 2021-08-02 | $5.25 | $5.25 | 5,139 |
| 2021-07-30 | $4.93 | $4.93 | 12,782 |
| 2021-07-29 | $4.64 | $4.64 | 7,456 |
| 2021-07-28 | $4.78 | $4.78 | 4,722 |
| 2021-07-27 | $4.69 | $4.69 | 12,155 |
| 2021-07-26 | $4.63 | $4.63 | 14,467 |
| 2021-07-23 | $4.55 | $4.55 | 13,575 |
| 2021-07-22 | $4.59 | $4.59 | 10,116 |
| 2021-07-21 | $4.87 | $4.87 | 18,224 |
| 2021-07-20 | $4.75 | $4.75 | 8,506 |
| 2021-07-19 | $4.87 | $4.87 | 14,122 |
| 2021-07-16 | $5.06 | $5.06 | 19,131 |
| 2021-07-15 | $5.27 | $5.27 | 9,295 |
| 2021-07-14 | $5.51 | $5.51 | 4,262 |
| 2021-07-13 | $5.41 | $5.41 | 12,229 |
| 2021-07-12 | $5.61 | $5.61 | 4,096 |
| 2021-07-09 | $5.43 | $5.43 | 11,402 |
| 2021-07-08 | $5.09 | $5.09 | 23,828 |
| 2021-07-07 | $5.40 | $5.40 | 27,401 |
| 2021-07-06 | $5.60 | $5.60 | 39,294 |
| 2021-07-02 | $5.84 | $5.84 | 36,188 |
| 2021-07-01 | $6.04 | $6.04 | 4,204 |
| 2021-06-30 | $6.05 | $6.05 | 12,062 |
| 2021-06-29 | $5.87 | $5.87 | 7,838 |
| 2021-06-28 | $5.76 | $5.76 | 15,870 |
| 2021-06-25 | $6.13 | $6.13 | 32,348 |
| 2021-06-24 | $6.25 | $6.25 | 27,707 |
| 2021-06-23 | $6.15 | $6.15 | 5,423 |
| 2021-06-22 | $6.25 | $6.25 | 15,299 |
| 2021-06-21 | $6.50 | $6.50 | 18,384 |
| 2021-06-18 | $6.25 | $6.25 | 11,738 |
| 2021-06-17 | $6.07 | $6.07 | 24,374 |
| 2021-06-16 | $6.38 | $6.38 | 29,377 |
| 2021-06-15 | $6.50 | $6.50 | 17,138 |
| 2021-06-14 | $6.72 | $6.72 | 58,380 |
| 2021-06-11 | $5.75 | $5.75 | 14,167 |
| 2021-06-10 | $6.01 | $6.01 | 17,267 |
| 2021-06-09 | $6.06 | $6.06 | 35,460 |
| 2021-06-08 | $6.00 | $6.00 | 21,562 |
| 2021-06-07 | $6.10 | $6.10 | 11,844 |
| 2021-06-04 | $6.17 | $6.17 | 37,873 |
| 2021-06-03 | $6.45 | $6.45 | 9,535 |
| 2021-06-02 | $6.75 | $6.75 | 2,851 |
| 2021-06-01 | $6.86 | $6.86 | 11,301 |
| 2021-05-28 | $6.75 | $6.75 | 29,455 |
| 2021-05-27 | $6.86 | $6.86 | 13,810 |
| 2021-05-26 | $7.10 | $7.10 | 9,179 |
| 2021-05-25 | $7.29 | $7.29 | 7,102 |
| 2021-05-24 | $7.43 | $7.43 | 3,765 |
| 2021-05-21 | $7.21 | $7.21 | 9,545 |
| 2021-05-20 | $7.48 | $7.48 | 8,389 |
| 2021-05-19 | $7.13 | $7.13 | 41,546 |
| 2021-05-18 | $7.00 | $7.00 | 28,631 |
| 2021-05-17 | $7.04 | $7.04 | 25,444 |
| 2021-05-14 | $7.56 | $7.56 | 6,524 |
| 2021-05-13 | $7.41 | $7.41 | 14,201 |
| 2021-05-12 | $7.74 | $7.74 | 9,765 |
| 2021-05-11 | $7.79 | $7.79 | 8,626 |
| 2021-05-10 | $7.16 | $7.16 | 40,485 |
| 2021-05-07 | $8.33 | $8.33 | 14,393 |
| 2021-05-06 | $7.77 | $7.77 | 5,760 |
| 2021-05-05 | $8.40 | $8.40 | 8,304 |
| 2021-05-04 | $8.65 | $8.65 | 18,343 |
| 2021-05-03 | $9.00 | $9.00 | 13,628 |
| 2021-04-30 | $9.14 | $9.14 | 11,375 |
| 2021-04-29 | $8.78 | $8.78 | 15,548 |
| 2021-04-28 | $8.72 | $8.72 | 11,209 |
| 2021-04-27 | $8.37 | $8.37 | 53,187 |
| 2021-04-26 | $7.64 | $7.64 | 7,466 |
| 2021-04-23 | $7.51 | $7.51 | 14,173 |
| 2021-04-22 | $7.49 | $7.49 | 12,614 |
| 2021-04-21 | $7.67 | $7.67 | 3,347 |
| 2021-04-20 | $7.36 | $7.36 | 5,643 |
| 2021-04-19 | $7.41 | $7.41 | 9,971 |
| 2021-04-16 | $8.23 | $8.23 | 15,234 |
| 2021-04-15 | $8.67 | $8.67 | 26,466 |
| 2021-04-14 | $7.10 | $7.10 | 9,944 |
| 2021-04-13 | $6.88 | $6.88 | 23,151 |
| 2021-04-12 | $7.56 | $7.56 | 17,875 |
| 2021-04-09 | $7.38 | $7.38 | 24,086 |
| 2021-04-08 | $7.56 | $7.56 | 9,741 |
| 2021-04-07 | $7.82 | $7.82 | 11,458 |
| 2021-04-06 | $7.97 | $7.97 | 17,426 |
| 2021-04-05 | $8.17 | $8.17 | 22,879 |
| 2021-04-01 | $8.47 | $8.47 | 27,363 |
| 2021-03-31 | $7.43 | $7.43 | 28,598 |
| 2021-03-30 | $6.16 | $6.16 | 31,932 |
| 2021-03-29 | $6.77 | $6.77 | 41,283 |
| 2021-03-26 | $7.28 | $7.28 | 16,378 |
| 2021-03-25 | $7.12 | $7.12 | 38,044 |
| 2021-03-24 | $7.58 | $7.58 | 11,855 |
| 2021-03-23 | $7.78 | $7.78 | 63,979 |
| 2021-03-22 | $8.88 | $8.88 | 16,342 |
| 2021-03-19 | $9.00 | $9.00 | 8,968 |
| 2021-03-18 | $8.75 | $8.75 | 24,284 |
| 2021-03-17 | $9.22 | $9.22 | 35,240 |
| 2021-03-16 | $8.38 | $8.38 | 116,965 |
| 2021-03-15 | $10.38 | $10.38 | 70,869 |
| 2021-03-12 | $11.25 | $11.25 | 90,579 |
| 2021-03-11 | $11.54 | $11.54 | 160,099 |
| 2021-03-10 | $8.94 | $8.94 | 74,492 |
| 2021-03-09 | $8.00 | $8.00 | 102,042 |
| 2021-03-08 | $7.32 | $7.32 | 178,735 |
| 2021-03-05 | $4.00 | $4.00 | 28,501 |
| 2021-03-04 | $4.24 | $4.24 | 95,306 |
| 2021-03-03 | $4.39 | $4.39 | 75,934 |
| 2021-03-02 | $5.00 | $5.00 | 109,344 |
| 2021-03-01 | $4.12 | $4.12 | 135,250 |
| 2021-02-26 | $2.86 | $2.86 | 87,792 |
| 2021-02-25 | $2.89 | $2.89 | 121,291 |
| 2021-02-24 | $2.91 | $2.91 | 202,769 |
| 2021-02-23 | $1.92 | $1.92 | 94,270 |
| 2021-02-22 | $1.89 | $1.89 | 37,635 |
| 2021-02-19 | $1.90 | $1.90 | 14,330 |
| 2021-02-18 | $1.84 | $1.84 | 31,574 |
| 2021-02-17 | $2.11 | $2.11 | 49,889 |
| 2021-02-16 | $1.62 | $1.62 | 19,052 |
| 2021-02-12 | $1.56 | $1.56 | 3,049 |
| 2021-02-11 | $1.51 | $1.51 | 5,063 |
| 2021-02-10 | $1.50 | $1.50 | 5,697 |
| 2021-02-09 | $1.57 | $1.56 | 4,296 |
| 2021-02-08 | $1.51 | $1.51 | 7,108 |
| 2021-02-05 | $1.42 | $1.42 | 145 |
| 2021-02-04 | $1.46 | $1.46 | 3,398 |
| 2021-02-03 | $1.38 | $1.38 | 20,931 |
| 2021-02-02 | $1.30 | $1.30 | 6,705 |
| 2021-02-01 | $1.38 | $1.38 | 48,388 |
| 2021-01-29 | $1.48 | $1.48 | 10,267 |
| 2021-01-28 | $1.29 | $1.29 | 24,344 |
| 2021-01-27 | $1.23 | $1.23 | 10,512 |
| 2021-01-26 | $1.13 | $1.13 | 5,325 |
| 2021-01-25 | $1.08 | $1.08 | 1,550 |
| 2021-01-22 | $1.01 | $1.01 | 30,178 |
| 2021-01-21 | $1.19 | $1.19 | 4 |
| 2021-01-20 | $1.32 | $1.32 | 139 |
| 2021-01-19 | $1.29 | $1.29 | 4,209 |
| 2021-01-15 | $1.30 | $1.30 | 1,645 |
| 2021-01-14 | $1.40 | $1.40 | 837 |
| 2021-01-13 | $1.36 | $1.36 | 960 |
| 2021-01-12 | $1.41 | $1.40 | 368 |
| 2021-01-11 | $1.25 | $1.25 | 80 |
| 2021-01-08 | $1.27 | $1.27 | 1,012 |
| 2021-01-07 | $1.35 | $1.35 | 446 |
| 2021-01-06 | $1.21 | $1.21 | 3,045 |
| 2021-01-05 | $1.24 | $1.24 | 7,556 |
| 2021-01-04 | $1.25 | $1.25 | 1,654 |