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
- 2018-07-30 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 | $3.15 | $3.15 | 4,090 |
| 2021-12-30 | $3.21 | $3.21 | 2,212 |
| 2021-12-29 | $3.15 | $3.15 | 5,387 |
| 2021-12-28 | $3.54 | $3.54 | 6,028 |
| 2021-12-27 | $3.28 | $3.28 | 1,600 |
| 2021-12-23 | $3.42 | $3.42 | 2,709 |
| 2021-12-22 | $3.60 | $3.60 | 3,994 |
| 2021-12-21 | $3.32 | $3.32 | 1,380 |
| 2021-12-20 | $3.30 | $3.30 | 2,379 |
| 2021-12-17 | $3.61 | $3.61 | 1,591 |
| 2021-12-16 | $3.46 | $3.46 | 1,542 |
| 2021-12-15 | $3.25 | $3.25 | 3,666 |
| 2021-12-14 | $3.02 | $3.02 | 8,122 |
| 2021-12-13 | $3.26 | $3.26 | 7,438 |
| 2021-12-10 | $3.21 | $3.21 | 3,238 |
| 2021-12-09 | $3.14 | $3.14 | 3,780 |
| 2021-12-08 | $3.00 | $3.00 | 1,601 |
| 2021-12-07 | $3.05 | $3.05 | 6,219 |
| 2021-12-06 | $3.09 | $3.09 | 2,609 |
| 2021-12-03 | $3.07 | $3.07 | 8,311 |
| 2021-12-02 | $3.10 | $3.10 | 8,162 |
| 2021-12-01 | $3.02 | $3.02 | 10,779 |
| 2021-11-30 | $3.38 | $3.38 | 8,948 |
| 2021-11-29 | $3.45 | $3.45 | 7,983 |
| 2021-11-26 | $3.74 | $3.74 | 903 |
| 2021-11-24 | $3.88 | $3.88 | 3,543 |
| 2021-11-23 | $3.89 | $3.89 | 8,206 |
| 2021-11-22 | $3.79 | $3.79 | 7,451 |
| 2021-11-19 | $4.20 | $4.20 | 1,365 |
| 2021-11-18 | $4.20 | $4.20 | 849 |
| 2021-11-17 | $4.39 | $4.39 | 2,932 |
| 2021-11-16 | $4.30 | $4.30 | 2,559 |
| 2021-11-15 | $4.40 | $4.40 | 6,023 |
| 2021-11-12 | $4.29 | $4.29 | 2,583 |
| 2021-11-11 | $4.37 | $4.37 | 12,729 |
| 2021-11-10 | $4.50 | $4.50 | 12,026 |
| 2021-11-09 | $3.78 | $3.78 | 3,651 |
| 2021-11-08 | $3.95 | $3.95 | 1,246 |
| 2021-11-05 | $4.02 | $4.02 | 15,604 |
| 2021-11-04 | $3.85 | $3.85 | 6,914 |
| 2021-11-03 | $4.12 | $4.12 | 1,715 |
| 2021-11-02 | $4.11 | $4.11 | 5,990 |
| 2021-11-01 | $4.08 | $4.08 | 3,547 |
| 2021-10-29 | $4.20 | $4.20 | 10,370 |
| 2021-10-28 | $4.23 | $4.23 | 3,628 |
| 2021-10-27 | $4.40 | $4.40 | 468 |
| 2021-10-26 | $4.35 | $4.35 | 3,781 |
| 2021-10-25 | $4.37 | $4.37 | 840 |
| 2021-10-22 | $4.27 | $4.27 | 6,070 |
| 2021-10-21 | $4.38 | $4.38 | 2,907 |
| 2021-10-20 | $4.23 | $4.23 | 6,162 |
| 2021-10-19 | $3.64 | $3.64 | 10,181 |
| 2021-10-18 | $3.59 | $3.59 | 4,310 |
| 2021-10-15 | $3.82 | $3.82 | 8,086 |
| 2021-10-14 | $3.80 | $3.80 | 12,439 |
| 2021-10-13 | $3.79 | $3.79 | 6,951 |
| 2021-10-12 | $3.50 | $3.50 | 7,303 |
| 2021-10-11 | $3.50 | $3.50 | 3,896 |
| 2021-10-08 | $3.55 | $3.55 | 15,122 |
| 2021-10-07 | $3.47 | $3.47 | 6,136 |
| 2021-10-06 | $3.34 | $3.34 | 3,840 |
| 2021-10-05 | $3.34 | $3.34 | 7,061 |
| 2021-10-04 | $3.49 | $3.49 | 9,157 |
| 2021-10-01 | $3.57 | $3.57 | 5,683 |
| 2021-09-30 | $3.46 | $3.46 | 10,189 |
| 2021-09-29 | $3.60 | $3.60 | 3,823 |
| 2021-09-28 | $3.71 | $3.71 | 5,563 |
| 2021-09-27 | $3.88 | $3.88 | 11,830 |
| 2021-09-24 | $3.95 | $3.95 | 7,385 |
| 2021-09-23 | $4.35 | $4.35 | 17,413 |
| 2021-09-22 | $4.77 | $4.77 | 16,300 |
| 2021-09-21 | $4.45 | $4.45 | 4,220 |
| 2021-09-20 | $4.04 | $4.04 | 2,497 |
| 2021-09-17 | $4.08 | $4.08 | 1,075 |
| 2021-09-16 | $4.10 | $4.10 | 1,766 |
| 2021-09-15 | $4.19 | $4.19 | 3,249 |
| 2021-09-14 | $4.26 | $4.26 | 1,154 |
| 2021-09-13 | $4.47 | $4.47 | 4,360 |
| 2021-09-10 | $4.21 | $4.21 | 2,822 |
| 2021-09-09 | $4.50 | $4.50 | 2,078 |
| 2021-09-08 | $4.70 | $4.70 | 4,101 |
| 2021-09-07 | $4.76 | $4.76 | 3,455 |
| 2021-09-03 | $5.23 | $5.23 | 6,716 |
| 2021-09-02 | $4.80 | $4.80 | 4,235 |
| 2021-09-01 | $5.15 | $5.15 | 3,116 |
| 2021-08-31 | $4.91 | $4.91 | 5,675 |
| 2021-08-30 | $4.92 | $4.92 | 8,975 |
| 2021-08-27 | $5.00 | $5.00 | 21,074 |
| 2021-08-26 | $4.10 | $4.10 | 2,915 |
| 2021-08-25 | $4.05 | $4.05 | 3,160 |
| 2021-08-24 | $4.30 | $4.30 | 9,731 |
| 2021-08-23 | $4.03 | $4.03 | 6,065 |
| 2021-08-20 | $3.78 | $3.78 | 5,608 |
| 2021-08-19 | $3.77 | $3.77 | 22,902 |
| 2021-08-18 | $4.01 | $4.01 | 4,088 |
| 2021-08-17 | $4.23 | $4.23 | 4,846 |
| 2021-08-16 | $4.54 | $4.54 | 8,570 |
| 2021-08-13 | $4.32 | $4.32 | 9,318 |
| 2021-08-12 | $3.79 | $3.79 | 4,142 |
| 2021-08-11 | $3.96 | $3.96 | 2,637 |
| 2021-08-10 | $3.80 | $3.80 | 1,698 |
| 2021-08-09 | $3.65 | $3.65 | 4,467 |
| 2021-08-06 | $4.00 | $4.00 | 2,813 |
| 2021-08-05 | $4.20 | $4.20 | 6,708 |
| 2021-08-04 | $4.30 | $4.30 | 5,813 |
| 2021-08-03 | $4.39 | $4.39 | 6,723 |
| 2021-08-02 | $5.30 | $5.30 | 1,639 |
| 2021-07-30 | $4.97 | $4.97 | 6,098 |
| 2021-07-29 | $4.42 | $4.42 | 27,343 |
| 2021-07-28 | $4.09 | $4.09 | 6,164 |
| 2021-07-27 | $4.00 | $4.00 | 801 |
| 2021-07-26 | $4.18 | $4.18 | 5,014 |
| 2021-07-23 | $4.13 | $4.13 | 5,110 |
| 2021-07-22 | $4.19 | $4.19 | 3,016 |
| 2021-07-21 | $3.83 | $3.83 | 3,089 |
| 2021-07-20 | $3.60 | $3.60 | 10,539 |
| 2021-07-19 | $3.50 | $3.50 | 5,611 |
| 2021-07-16 | $4.00 | $4.00 | 16,397 |
| 2021-07-15 | $4.30 | $4.30 | 1,050 |
| 2021-07-14 | $4.45 | $4.45 | 6,811 |
| 2021-07-13 | $4.44 | $4.44 | 5,791 |
| 2021-07-12 | $4.33 | $4.33 | 8,022 |
| 2021-07-09 | $4.54 | $4.54 | 11,288 |
| 2021-07-08 | $4.60 | $4.60 | 5,727 |
| 2021-07-07 | $4.80 | $4.80 | 23,455 |
| 2021-07-06 | $5.24 | $5.24 | 5,296 |
| 2021-07-02 | $5.50 | $5.50 | 3,868 |
| 2021-07-01 | $5.30 | $5.30 | 2,770 |
| 2021-06-30 | $5.37 | $5.37 | 4,339 |
| 2021-06-29 | $5.40 | $5.40 | 6,607 |
| 2021-06-28 | $5.28 | $5.28 | 8,939 |
| 2021-06-25 | $5.62 | $5.62 | 12,119 |
| 2021-06-24 | $5.39 | $5.39 | 12,277 |
| 2021-06-23 | $5.48 | $5.48 | 5,541 |
| 2021-06-22 | $5.50 | $5.50 | 7,134 |
| 2021-06-21 | $5.40 | $5.40 | 34,556 |
| 2021-06-18 | $5.50 | $5.50 | 10,270 |
| 2021-06-17 | $5.86 | $5.86 | 17,627 |
| 2021-06-16 | $6.11 | $6.11 | 10,495 |
| 2021-06-15 | $6.00 | $6.00 | 13,622 |
| 2021-06-14 | $6.10 | $6.10 | 12,012 |
| 2021-06-11 | $6.30 | $6.30 | 9,359 |
| 2021-06-10 | $6.43 | $6.43 | 8,752 |
| 2021-06-09 | $6.10 | $6.10 | 12,244 |
| 2021-06-08 | $6.20 | $6.20 | 9,587 |
| 2021-06-07 | $6.38 | $6.38 | 23,625 |
| 2021-06-04 | $6.37 | $6.37 | 9,222 |
| 2021-06-03 | $5.90 | $5.90 | 13,997 |
| 2021-06-02 | $6.07 | $6.07 | 20,754 |
| 2021-06-01 | $5.97 | $5.97 | 72,115 |
| 2021-05-28 | $5.31 | $5.31 | 13,017 |
| 2021-05-27 | $4.80 | $4.80 | 10,450 |
| 2021-05-26 | $4.60 | $4.60 | 10,967 |
| 2021-05-25 | $4.21 | $4.21 | 14,142 |
| 2021-05-24 | $4.40 | $4.40 | 2,975 |
| 2021-05-21 | $4.39 | $4.39 | 13,045 |
| 2021-05-20 | $4.20 | $4.20 | 13,090 |
| 2021-05-19 | $3.93 | $3.93 | 16,503 |
| 2021-05-18 | $4.23 | $4.23 | 6,020 |
| 2021-05-17 | $4.32 | $4.32 | 15,662 |
| 2021-05-14 | $3.89 | $3.89 | 20,979 |
| 2021-05-13 | $3.62 | $3.62 | 7,259 |
| 2021-05-12 | $3.67 | $3.67 | 5,608 |
| 2021-05-11 | $3.70 | $3.70 | 19,849 |
| 2021-05-10 | $3.65 | $3.65 | 110,579 |
| 2021-05-07 | $4.04 | $4.04 | 18,091 |
| 2021-05-06 | $3.90 | $3.90 | 56,802 |
| 2021-05-05 | $3.88 | $3.88 | 119,206 |
| 2021-05-04 | $4.46 | $4.46 | 11,845 |
| 2021-05-03 | $4.64 | $4.64 | 9,363 |
| 2021-04-30 | $4.25 | $4.25 | 2,240 |
| 2021-04-29 | $4.15 | $4.15 | 44,855 |
| 2021-04-28 | $4.39 | $4.39 | 23,898 |
| 2021-04-27 | $3.99 | $3.99 | 9,539 |
| 2021-04-26 | $4.02 | $4.02 | 18,096 |
| 2021-04-23 | $4.17 | $4.17 | 38,739 |
| 2021-04-22 | $4.39 | $4.39 | 8,305 |
| 2021-04-21 | $4.41 | $4.41 | 18,975 |
| 2021-04-20 | $4.17 | $4.17 | 10,474 |
| 2021-04-19 | $4.39 | $4.39 | 20,119 |
| 2021-04-16 | $4.50 | $4.50 | 13,782 |
| 2021-04-15 | $4.78 | $4.78 | 8,728 |
| 2021-04-14 | $4.84 | $4.84 | 2,724 |
| 2021-04-13 | $4.90 | $4.90 | 5,660 |
| 2021-04-12 | $4.88 | $4.88 | 49,032 |
| 2021-04-09 | $4.80 | $4.80 | 8,026 |
| 2021-04-08 | $4.85 | $4.85 | 5,342 |
| 2021-04-07 | $4.75 | $4.75 | 2,846 |
| 2021-04-06 | $4.90 | $4.90 | 8,500 |
| 2021-04-05 | $5.03 | $5.03 | 26,521 |
| 2021-04-01 | $5.02 | $5.02 | 7,778 |
| 2021-03-31 | $5.30 | $5.30 | 3,014 |
| 2021-03-30 | $5.25 | $5.25 | 11,466 |
| 2021-03-29 | $5.43 | $5.43 | 4,357 |
| 2021-03-26 | $5.17 | $5.17 | 7,817 |
| 2021-03-25 | $5.14 | $5.14 | 15,176 |
| 2021-03-24 | $5.48 | $5.48 | 41,456 |
| 2021-03-23 | $5.40 | $5.40 | 57,030 |
| 2021-03-22 | $5.18 | $5.18 | 16,525 |
| 2021-03-19 | $5.07 | $5.07 | 16,959 |
| 2021-03-18 | $5.10 | $5.10 | 23,472 |
| 2021-03-17 | $5.36 | $5.36 | 15,986 |
| 2021-03-16 | $5.55 | $5.55 | 87,106 |
| 2021-03-15 | $5.22 | $5.22 | 7,870 |
| 2021-03-12 | $5.05 | $5.05 | 20,454 |
| 2021-03-11 | $4.80 | $4.80 | 23,684 |
| 2021-03-10 | $4.60 | $4.60 | 8,532 |
| 2021-03-09 | $4.70 | $4.70 | 6,734 |
| 2021-03-08 | $4.30 | $4.30 | 4,281 |
| 2021-03-05 | $4.35 | $4.35 | 13,029 |
| 2021-03-04 | $4.45 | $4.45 | 14,719 |
| 2021-03-03 | $4.67 | $4.67 | 17,907 |
| 2021-03-02 | $5.20 | $5.20 | 56,021 |
| 2021-03-01 | $4.74 | $4.74 | 24,509 |
| 2021-02-26 | $4.20 | $4.20 | 0 |
| 2021-02-25 | $4.20 | $4.20 | 4,845 |
| 2021-02-24 | $4.00 | $4.00 | 3,166 |
| 2021-02-23 | $3.60 | $3.60 | 2,157 |
| 2021-02-22 | $3.66 | $3.66 | 4,521 |
| 2021-02-19 | $3.61 | $3.61 | 3,882 |
| 2021-02-18 | $3.34 | $3.34 | 2,524 |
| 2021-02-17 | $3.54 | $3.54 | 294 |
| 2021-02-16 | $3.75 | $3.75 | 1,555 |
| 2021-02-12 | $3.66 | $3.66 | 7,751 |
| 2021-02-11 | $3.47 | $3.47 | 2,256 |
| 2021-02-10 | $3.54 | $3.54 | 4,913 |
| 2021-02-09 | $3.78 | $3.78 | 2,838 |
| 2021-02-08 | $3.77 | $3.77 | 3,193 |
| 2021-02-05 | $3.69 | $3.69 | 2,596 |
| 2021-02-04 | $3.35 | $3.35 | 11,053 |
| 2021-02-03 | $3.71 | $3.71 | 7,426 |
| 2021-02-02 | $3.60 | $3.60 | 10,016 |
| 2021-02-01 | $3.97 | $3.97 | 18,716 |
| 2021-01-29 | $3.74 | $3.74 | 2,204 |
| 2021-01-28 | $3.54 | $3.54 | 7,082 |
| 2021-01-27 | $3.40 | $3.40 | 9,375 |
| 2021-01-26 | $3.00 | $3.00 | 8,278 |
| 2021-01-25 | $2.98 | $2.98 | 4,009 |
| 2021-01-22 | $2.95 | $2.95 | 2,683 |
| 2021-01-21 | $3.10 | $3.10 | 4,162 |
| 2021-01-20 | $3.18 | $3.18 | 2,399 |
| 2021-01-19 | $3.10 | $3.10 | 2,211 |
| 2021-01-15 | $3.22 | $3.22 | 5,248 |
| 2021-01-14 | $3.28 | $3.28 | 7,233 |
| 2021-01-13 | $2.73 | $2.73 | 18,783 |
| 2021-01-12 | $3.05 | $3.05 | 15,307 |
| 2021-01-11 | $2.89 | $2.89 | 6,850 |
| 2021-01-08 | $3.35 | $3.35 | 11,819 |
| 2021-01-07 | $3.47 | $3.47 | 8,459 |
| 2021-01-06 | $3.51 | $3.51 | 29,838 |
| 2021-01-05 | $3.80 | $3.80 | 6,450 |
| 2021-01-04 | $4.02 | $4.02 | 35,058 |