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
- 2016-09-07 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 | $2.10 | $2.10 | 20,052 |
| 2021-12-30 | $1.93 | $1.93 | 26,748 |
| 2021-12-29 | $1.89 | $1.89 | 1,076 |
| 2021-12-28 | $1.88 | $1.88 | 160 |
| 2021-12-27 | $1.88 | $1.88 | 1,684 |
| 2021-12-23 | $1.82 | $1.82 | 240 |
| 2021-12-22 | $1.80 | $1.80 | 14,748 |
| 2021-12-21 | $1.68 | $1.68 | 12,280 |
| 2021-12-20 | $1.64 | $1.64 | 2,664 |
| 2021-12-17 | $1.68 | $1.68 | 60 |
| 2021-12-16 | $1.72 | $1.72 | 176 |
| 2021-12-15 | $1.63 | $1.63 | 572 |
| 2021-12-14 | $1.78 | $1.78 | 4,120 |
| 2021-12-13 | $1.93 | $1.93 | 17,460 |
| 2021-12-10 | $2.04 | $2.04 | 26,480 |
| 2021-12-09 | $1.75 | $1.75 | 8,396 |
| 2021-12-08 | $1.58 | $1.58 | 1,800 |
| 2021-12-07 | $1.65 | $1.65 | 1,268 |
| 2021-12-06 | $1.73 | $1.73 | 11,332 |
| 2021-12-03 | $1.58 | $1.58 | 10,620 |
| 2021-12-02 | $1.68 | $1.68 | 8,820 |
| 2021-12-01 | $1.58 | $1.58 | 9,004 |
| 2021-11-30 | $1.58 | $1.58 | 1,120 |
| 2021-11-29 | $1.67 | $1.67 | 208 |
| 2021-11-26 | $1.69 | $1.69 | 3,980 |
| 2021-11-24 | $1.95 | $1.95 | 7,760 |
| 2021-11-23 | $1.68 | $1.68 | 23,888 |
| 2021-11-22 | $1.58 | $1.58 | 3,340 |
| 2021-11-19 | $1.71 | $1.71 | 31,596 |
| 2021-11-18 | $1.67 | $1.67 | 2,416 |
| 2021-11-17 | $1.78 | $1.78 | 1,816 |
| 2021-11-16 | $1.73 | $1.73 | 12,776 |
| 2021-11-15 | $1.81 | $1.81 | 1,552 |
| 2021-11-12 | $1.69 | $1.69 | 2,308 |
| 2021-11-11 | $1.69 | $1.69 | 8,032 |
| 2021-11-10 | $1.62 | $1.62 | 240 |
| 2021-11-09 | $1.73 | $1.73 | 1,660 |
| 2021-11-08 | $1.68 | $1.68 | 5,352 |
| 2021-11-05 | $1.64 | $1.64 | 7,596 |
| 2021-11-04 | $1.73 | $1.73 | 1,052 |
| 2021-11-03 | $1.72 | $1.72 | 4,300 |
| 2021-11-02 | $1.75 | $1.75 | 0 |
| 2021-11-01 | $1.75 | $1.75 | 1,300 |
| 2021-10-29 | $1.71 | $1.71 | 528 |
| 2021-10-28 | $1.75 | $1.75 | 2,516 |
| 2021-10-27 | $1.65 | $1.65 | 6,480 |
| 2021-10-26 | $1.69 | $1.69 | 840 |
| 2021-10-25 | $1.60 | $1.60 | 2,136 |
| 2021-10-22 | $1.73 | $1.73 | 9,204 |
| 2021-10-21 | $1.63 | $1.63 | 17,844 |
| 2021-10-20 | $1.58 | $1.58 | 12,080 |
| 2021-10-19 | $1.63 | $1.63 | 32,644 |
| 2021-10-18 | $1.93 | $1.93 | 1,596 |
| 2021-10-15 | $1.91 | $1.91 | 416 |
| 2021-10-14 | $2.12 | $2.12 | 0 |
| 2021-10-13 | $2.12 | $2.12 | 1,596 |
| 2021-10-12 | $2.03 | $2.03 | 332 |
| 2021-10-11 | $2.00 | $2.00 | 2,200 |
| 2021-10-08 | $2.02 | $2.02 | 3,428 |
| 2021-10-07 | $2.11 | $2.11 | 1,120 |
| 2021-10-06 | $2.10 | $2.10 | 9,440 |
| 2021-10-05 | $2.28 | $2.28 | 880 |
| 2021-10-04 | $2.09 | $2.09 | 1,860 |
| 2021-10-01 | $2.05 | $2.05 | 4,668 |
| 2021-09-30 | $2.06 | $2.06 | 1,144 |
| 2021-09-29 | $2.13 | $2.13 | 1,276 |
| 2021-09-28 | $2.06 | $2.06 | 8,172 |
| 2021-09-27 | $2.18 | $2.18 | 1,440 |
| 2021-09-24 | $2.25 | $2.25 | 1,572 |
| 2021-09-23 | $2.18 | $2.18 | 4,536 |
| 2021-09-22 | $2.29 | $2.29 | 13,516 |
| 2021-09-21 | $2.25 | $2.25 | 5,724 |
| 2021-09-20 | $2.26 | $2.26 | 3,712 |
| 2021-09-17 | $2.38 | $2.38 | 2,772 |
| 2021-09-16 | $2.55 | $2.55 | 16,088 |
| 2021-09-15 | $2.88 | $2.88 | 11,468 |
| 2021-09-14 | $2.75 | $2.75 | 1,992 |
| 2021-09-13 | $2.82 | $2.82 | 3,048 |
| 2021-09-10 | $2.88 | $2.88 | 3,032 |
| 2021-09-09 | $3.00 | $3.00 | 6,720 |
| 2021-09-08 | $3.17 | $3.17 | 280 |
| 2021-09-07 | $2.95 | $2.95 | 20,156 |
| 2021-09-03 | $2.90 | $2.90 | 22,232 |
| 2021-09-02 | $3.13 | $3.13 | 21,164 |
| 2021-09-01 | $3.50 | $3.50 | 4,192 |
| 2021-08-31 | $3.57 | $3.57 | 10,784 |
| 2021-08-30 | $3.56 | $3.56 | 720 |
| 2021-08-27 | $3.55 | $3.55 | 1,240 |
| 2021-08-26 | $3.57 | $3.57 | 840 |
| 2021-08-25 | $3.63 | $3.63 | 464 |
| 2021-08-24 | $3.54 | $3.54 | 2,072 |
| 2021-08-23 | $3.76 | $3.76 | 4,036 |
| 2021-08-20 | $3.65 | $3.65 | 4,632 |
| 2021-08-19 | $3.58 | $3.58 | 7,584 |
| 2021-08-18 | $3.55 | $3.55 | 2,916 |
| 2021-08-17 | $3.36 | $3.36 | 9,896 |
| 2021-08-16 | $3.75 | $3.75 | 176 |
| 2021-08-13 | $3.47 | $3.47 | 1,476 |
| 2021-08-12 | $3.29 | $3.29 | 520 |
| 2021-08-11 | $3.30 | $3.30 | 1,728 |
| 2021-08-10 | $3.17 | $3.17 | 4,412 |
| 2021-08-09 | $3.22 | $3.22 | 3,820 |
| 2021-08-06 | $3.35 | $3.35 | 1,804 |
| 2021-08-05 | $3.43 | $3.43 | 1,680 |
| 2021-08-04 | $3.55 | $3.55 | 136 |
| 2021-08-03 | $3.75 | $3.75 | 5,724 |
| 2021-08-02 | $3.96 | $3.96 | 212 |
| 2021-07-30 | $4.30 | $4.30 | 10,504 |
| 2021-07-29 | $4.23 | $4.23 | 3,760 |
| 2021-07-28 | $4.09 | $4.09 | 692 |
| 2021-07-27 | $3.77 | $3.77 | 1,652 |
| 2021-07-26 | $3.86 | $3.86 | 888 |
| 2021-07-23 | $3.80 | $3.80 | 656 |
| 2021-07-22 | $3.76 | $3.76 | 5,764 |
| 2021-07-21 | $3.63 | $3.63 | 8,712 |
| 2021-07-20 | $3.35 | $3.35 | 1,796 |
| 2021-07-19 | $3.26 | $3.26 | 1,468 |
| 2021-07-16 | $3.35 | $3.35 | 3,276 |
| 2021-07-15 | $3.30 | $3.30 | 1,468 |
| 2021-07-14 | $3.70 | $3.70 | 18,236 |
| 2021-07-13 | $3.47 | $3.47 | 13,472 |
| 2021-07-12 | $3.42 | $3.42 | 9,948 |
| 2021-07-09 | $3.37 | $3.37 | 10,560 |
| 2021-07-08 | $3.39 | $3.39 | 24,156 |
| 2021-07-07 | $3.04 | $3.04 | 2,144 |
| 2021-07-06 | $3.11 | $3.11 | 15,608 |
| 2021-07-02 | $2.88 | $2.88 | 3,132 |
| 2021-07-01 | $3.00 | $3.00 | 44 |
| 2021-06-30 | $3.03 | $3.03 | 484 |
| 2021-06-29 | $2.94 | $2.94 | 76 |
| 2021-06-28 | $2.94 | $2.94 | 3,024 |
| 2021-06-25 | $2.88 | $2.88 | 3,848 |
| 2021-06-24 | $2.93 | $2.93 | 680 |
| 2021-06-23 | $2.96 | $2.96 | 872 |
| 2021-06-22 | $3.06 | $3.06 | 17,504 |
| 2021-06-21 | $2.94 | $2.94 | 1,684 |
| 2021-06-18 | $2.78 | $2.78 | 5,056 |
| 2021-06-17 | $2.81 | $2.81 | 1,256 |
| 2021-06-16 | $2.76 | $2.76 | 1,000 |
| 2021-06-15 | $2.76 | $2.76 | 4,328 |
| 2021-06-14 | $2.90 | $2.90 | 3,084 |
| 2021-06-11 | $3.00 | $3.00 | 1,680 |
| 2021-06-10 | $3.00 | $3.00 | 56 |
| 2021-06-09 | $2.89 | $2.89 | 9,848 |
| 2021-06-08 | $2.90 | $2.90 | 4,136 |
| 2021-06-07 | $2.93 | $2.93 | 1,624 |
| 2021-06-04 | $2.90 | $2.90 | 2,936 |
| 2021-06-03 | $2.77 | $2.77 | 4,680 |
| 2021-06-02 | $2.92 | $2.92 | 4,548 |
| 2021-06-01 | $2.80 | $2.80 | 11,888 |
| 2021-05-28 | $2.92 | $2.92 | 19,148 |
| 2021-05-27 | $3.00 | $3.00 | 12,260 |
| 2021-05-26 | $2.91 | $2.91 | 8,532 |
| 2021-05-25 | $3.10 | $3.10 | 30,176 |
| 2021-05-24 | $3.86 | $3.86 | 1,064 |
| 2021-05-21 | $3.73 | $3.73 | 844 |
| 2021-05-20 | $3.48 | $3.48 | 6,356 |
| 2021-05-19 | $3.40 | $3.40 | 2,484 |
| 2021-05-18 | $3.48 | $3.48 | 1,432 |
| 2021-05-17 | $3.48 | $3.48 | 5,168 |
| 2021-05-14 | $3.30 | $3.30 | 1,168 |
| 2021-05-13 | $3.27 | $3.27 | 1,332 |
| 2021-05-12 | $3.25 | $3.25 | 3,344 |
| 2021-05-11 | $3.41 | $3.41 | 136 |
| 2021-05-10 | $3.43 | $3.43 | 900 |
| 2021-05-07 | $3.31 | $3.31 | 6,512 |
| 2021-05-06 | $3.38 | $3.38 | 9,856 |
| 2021-05-05 | $3.41 | $3.41 | 7,576 |
| 2021-05-04 | $3.66 | $3.66 | 9,376 |
| 2021-05-03 | $3.04 | $3.04 | 11,132 |
| 2021-04-30 | $2.85 | $2.85 | 1,524 |
| 2021-04-29 | $2.77 | $2.77 | 36,832 |
| 2021-04-28 | $3.03 | $3.03 | 2,784 |
| 2021-04-27 | $3.02 | $3.02 | 6,100 |
| 2021-04-26 | $3.03 | $3.03 | 16,640 |
| 2021-04-23 | $3.12 | $3.12 | 164 |
| 2021-04-22 | $3.21 | $3.21 | 4,464 |
| 2021-04-21 | $3.00 | $3.00 | 1,192 |
| 2021-04-20 | $3.13 | $3.13 | 4,916 |
| 2021-04-19 | $3.60 | $3.60 | 22,456 |
| 2021-04-16 | $3.85 | $3.85 | 1,740 |
| 2021-04-15 | $3.81 | $3.81 | 2,120 |
| 2021-04-14 | $3.60 | $3.60 | 4,508 |
| 2021-04-13 | $3.63 | $3.63 | 692 |
| 2021-04-12 | $3.75 | $3.75 | 800 |
| 2021-04-09 | $3.80 | $3.80 | 3,164 |
| 2021-04-08 | $3.75 | $3.75 | 3,468 |
| 2021-04-07 | $3.75 | $3.75 | 14,504 |
| 2021-04-06 | $3.69 | $3.69 | 1,484 |
| 2021-04-05 | $3.59 | $3.59 | 360 |
| 2021-04-01 | $3.54 | $3.54 | 392 |
| 2021-03-31 | $3.60 | $3.60 | 2,536 |
| 2021-03-30 | $3.60 | $3.60 | 7,740 |
| 2021-03-29 | $3.63 | $3.63 | 960 |
| 2021-03-26 | $3.67 | $3.67 | 852 |
| 2021-03-25 | $3.81 | $3.81 | 2,376 |
| 2021-03-24 | $3.70 | $3.70 | 1,496 |
| 2021-03-23 | $3.60 | $3.60 | 2,544 |
| 2021-03-22 | $3.53 | $3.53 | 352 |
| 2021-03-19 | $3.53 | $3.53 | 576 |
| 2021-03-18 | $3.63 | $3.63 | 1,780 |
| 2021-03-17 | $3.75 | $3.75 | 808 |
| 2021-03-16 | $3.62 | $3.62 | 224 |
| 2021-03-15 | $3.62 | $3.62 | 3,820 |
| 2021-03-12 | $3.75 | $3.75 | 2,552 |
| 2021-03-11 | $3.61 | $3.61 | 1,884 |
| 2021-03-10 | $3.86 | $3.86 | 7,516 |
| 2021-03-09 | $3.97 | $3.97 | 3,512 |
| 2021-03-08 | $3.68 | $3.68 | 780 |
| 2021-03-05 | $3.53 | $3.53 | 2,104 |
| 2021-03-04 | $3.50 | $3.50 | 2,512 |
| 2021-03-03 | $3.90 | $3.90 | 12,416 |
| 2021-03-02 | $3.76 | $3.76 | 1,208 |
| 2021-03-01 | $3.65 | $3.65 | 692 |
| 2021-02-26 | $3.78 | $3.78 | 7,216 |
| 2021-02-25 | $3.88 | $3.88 | 3,700 |
| 2021-02-24 | $3.88 | $3.88 | 836 |
| 2021-02-23 | $3.75 | $3.75 | 7,180 |
| 2021-02-22 | $3.76 | $3.76 | 4,256 |
| 2021-02-19 | $3.76 | $3.76 | 1,176 |
| 2021-02-18 | $3.65 | $3.65 | 4,836 |
| 2021-02-17 | $3.50 | $3.50 | 2,396 |
| 2021-02-16 | $3.60 | $3.60 | 17,200 |
| 2021-02-12 | $3.61 | $3.61 | 2,012 |
| 2021-02-11 | $3.43 | $3.43 | 2,612 |
| 2021-02-10 | $3.77 | $3.77 | 1,232 |
| 2021-02-09 | $3.41 | $3.41 | 6,784 |
| 2021-02-08 | $3.53 | $3.53 | 12,628 |
| 2021-02-05 | $3.43 | $3.43 | 1,636 |
| 2021-02-04 | $3.45 | $3.45 | 8,236 |
| 2021-02-03 | $3.73 | $3.73 | 2,588 |
| 2021-02-02 | $3.54 | $3.54 | 1,236 |
| 2021-02-01 | $3.50 | $3.50 | 2,752 |
| 2021-01-29 | $3.50 | $3.50 | 2,852 |
| 2021-01-28 | $3.21 | $3.21 | 6,520 |
| 2021-01-27 | $3.22 | $3.22 | 1,940 |
| 2021-01-26 | $3.66 | $3.66 | 2,748 |
| 2021-01-25 | $3.67 | $3.67 | 268 |
| 2021-01-22 | $3.25 | $3.25 | 712 |
| 2021-01-21 | $3.23 | $3.23 | 6,380 |
| 2021-01-20 | $3.13 | $3.13 | 872 |
| 2021-01-19 | $3.26 | $3.26 | 240 |
| 2021-01-15 | $3.45 | $3.45 | 364 |
| 2021-01-14 | $3.35 | $3.35 | 1,520 |
| 2021-01-13 | $3.52 | $3.52 | 424 |
| 2021-01-12 | $3.23 | $3.23 | 3,928 |
| 2021-01-11 | $3.38 | $3.38 | 2,072 |
| 2021-01-08 | $3.40 | $3.40 | 10,452 |
| 2021-01-07 | $3.51 | $3.51 | 5,160 |
| 2021-01-06 | $3.52 | $3.52 | 8,176 |
| 2021-01-05 | $3.64 | $3.64 | 5,272 |
| 2021-01-04 | $3.80 | $3.80 | 3,940 |