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
- 2008-01-02 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 | $1.47 | $2.37 | 1,600 |
| 2021-12-30 | $1.50 | $2.42 | 11,800 |
| 2021-12-29 | $1.51 | $2.44 | 19,000 |
| 2021-12-28 | $1.56 | $2.52 | 51,400 |
| 2021-12-27 | $1.46 | $2.36 | 9,700 |
| 2021-12-23 | $1.46 | $2.36 | 1,100 |
| 2021-12-22 | $1.47 | $2.37 | 2,100 |
| 2021-12-21 | $1.51 | $2.44 | 4,600 |
| 2021-12-20 | $1.43 | $2.31 | 7,800 |
| 2021-12-17 | $1.55 | $2.50 | 5,700 |
| 2021-12-16 | $1.50 | $2.42 | 300 |
| 2021-12-15 | $1.47 | $2.37 | 29,500 |
| 2021-12-14 | $1.51 | $2.44 | 6,800 |
| 2021-12-13 | $1.50 | $2.42 | 2,200 |
| 2021-12-10 | $1.51 | $2.44 | 7,400 |
| 2021-12-09 | $1.54 | $2.49 | 0 |
| 2021-12-08 | $1.54 | $2.49 | 1,200 |
| 2021-12-07 | $1.45 | $2.34 | 0 |
| 2021-12-06 | $1.45 | $2.34 | 1,000 |
| 2021-12-03 | $1.45 | $2.34 | 1,400 |
| 2021-12-02 | $1.45 | $2.34 | 3,900 |
| 2021-12-01 | $1.46 | $2.36 | 13,600 |
| 2021-11-30 | $1.45 | $2.34 | 57,400 |
| 2021-11-29 | $1.45 | $2.34 | 2,800 |
| 2021-11-26 | $1.47 | $2.37 | 1,600 |
| 2021-11-24 | $1.55 | $2.42 | 10,400 |
| 2021-11-23 | $1.54 | $2.41 | 3,400 |
| 2021-11-22 | $1.55 | $2.42 | 366,800 |
| 2021-11-19 | $1.53 | $2.39 | 88,900 |
| 2021-11-18 | $1.55 | $2.42 | 22,300 |
| 2021-11-17 | $1.53 | $2.39 | 1,070,100 |
| 2021-11-16 | $1.59 | $2.49 | 600 |
| 2021-11-15 | $1.54 | $2.41 | 2,800 |
| 2021-11-12 | $1.52 | $2.38 | 1,700 |
| 2021-11-11 | $1.54 | $2.41 | 4,100 |
| 2021-11-10 | $1.54 | $2.41 | 87,100 |
| 2021-11-09 | $1.49 | $2.33 | 16,000 |
| 2021-11-08 | $1.54 | $2.41 | 1,300 |
| 2021-11-05 | $1.50 | $2.34 | 10,800 |
| 2021-11-04 | $1.47 | $2.30 | 8,300 |
| 2021-11-03 | $1.47 | $2.30 | 0 |
| 2021-11-02 | $1.47 | $2.30 | 1,600 |
| 2021-11-01 | $1.49 | $2.33 | 500 |
| 2021-10-29 | $1.52 | $2.38 | 1,500 |
| 2021-10-28 | $1.54 | $2.41 | 14,000 |
| 2021-10-27 | $1.54 | $2.41 | 9,600 |
| 2021-10-26 | $1.55 | $2.42 | 0 |
| 2021-10-25 | $1.55 | $2.42 | 19,900 |
| 2021-10-22 | $1.54 | $2.41 | 200 |
| 2021-10-21 | $1.56 | $2.44 | 3,300 |
| 2021-10-20 | $1.53 | $2.39 | 11,300 |
| 2021-10-19 | $1.49 | $2.33 | 4,300 |
| 2021-10-18 | $1.52 | $2.38 | 55,600 |
| 2021-10-15 | $1.56 | $2.44 | 4,600 |
| 2021-10-14 | $1.49 | $2.33 | 82,200 |
| 2021-10-13 | $1.52 | $2.38 | 3,000 |
| 2021-10-12 | $1.52 | $2.38 | 0 |
| 2021-10-11 | $1.52 | $2.38 | 405,000 |
| 2021-10-08 | $1.56 | $2.44 | 1,500 |
| 2021-10-07 | $1.60 | $2.50 | 100 |
| 2021-10-06 | $1.54 | $2.41 | 169,300 |
| 2021-10-05 | $1.60 | $2.50 | 0 |
| 2021-10-04 | $1.60 | $2.50 | 8,100 |
| 2021-10-01 | $1.52 | $2.38 | 1,000 |
| 2021-09-30 | $1.58 | $2.47 | 13,400 |
| 2021-09-29 | $1.52 | $2.38 | 16,300 |
| 2021-09-28 | $1.60 | $2.50 | 6,800 |
| 2021-09-27 | $1.54 | $2.41 | 0 |
| 2021-09-24 | $1.54 | $2.41 | 300 |
| 2021-09-23 | $1.56 | $2.44 | 55,600 |
| 2021-09-22 | $1.59 | $2.49 | 24,000 |
| 2021-09-21 | $1.59 | $2.49 | 28,200 |
| 2021-09-20 | $1.58 | $2.47 | 300 |
| 2021-09-17 | $1.59 | $2.49 | 7,400 |
| 2021-09-16 | $1.62 | $2.53 | 1,200 |
| 2021-09-15 | $1.62 | $2.53 | 9,300 |
| 2021-09-14 | $1.65 | $2.58 | 1,000 |
| 2021-09-13 | $1.66 | $2.59 | 1,900 |
| 2021-09-10 | $1.61 | $2.52 | 138,100 |
| 2021-09-09 | $1.70 | $2.66 | 30,400 |
| 2021-09-08 | $1.62 | $2.53 | 0 |
| 2021-09-07 | $1.62 | $2.53 | 27,200 |
| 2021-09-03 | $1.62 | $2.53 | 6,200 |
| 2021-09-02 | $1.68 | $2.63 | 1,100 |
| 2021-09-01 | $1.64 | $2.56 | 0 |
| 2021-08-31 | $1.64 | $2.56 | 300 |
| 2021-08-30 | $1.62 | $2.53 | 0 |
| 2021-08-27 | $1.62 | $2.53 | 3,500 |
| 2021-08-26 | $1.75 | $2.74 | 30,300 |
| 2021-08-25 | $1.79 | $2.80 | 4,300 |
| 2021-08-24 | $1.73 | $2.70 | 1,600 |
| 2021-08-23 | $1.61 | $2.52 | 59,000 |
| 2021-08-20 | $1.60 | $2.50 | 6,700 |
| 2021-08-19 | $1.64 | $2.56 | 2,000 |
| 2021-08-18 | $1.65 | $2.58 | 6,300 |
| 2021-08-17 | $1.68 | $2.63 | 0 |
| 2021-08-16 | $1.68 | $2.63 | 800 |
| 2021-08-13 | $1.69 | $2.64 | 4,400 |
| 2021-08-12 | $1.68 | $2.63 | 1,100 |
| 2021-08-11 | $1.67 | $2.61 | 17,800 |
| 2021-08-10 | $1.69 | $2.64 | 5,400 |
| 2021-08-09 | $1.60 | $2.50 | 4,500 |
| 2021-08-06 | $1.65 | $2.58 | 3,300 |
| 2021-08-05 | $1.71 | $2.67 | 1,900 |
| 2021-08-04 | $1.68 | $2.63 | 13,200 |
| 2021-08-03 | $1.68 | $2.63 | 28,500 |
| 2021-08-02 | $1.66 | $2.59 | 2,200 |
| 2021-07-30 | $1.62 | $2.53 | 300 |
| 2021-07-29 | $1.69 | $2.64 | 8,800 |
| 2021-07-28 | $1.61 | $2.52 | 2,100 |
| 2021-07-27 | $1.61 | $2.52 | 20,800 |
| 2021-07-26 | $1.63 | $2.55 | 1,700 |
| 2021-07-23 | $1.57 | $2.45 | 14,900 |
| 2021-07-22 | $1.61 | $2.52 | 1,000 |
| 2021-07-21 | $1.61 | $2.52 | 2,900 |
| 2021-07-20 | $1.54 | $2.41 | 0 |
| 2021-07-19 | $1.54 | $2.41 | 200 |
| 2021-07-16 | $1.61 | $2.52 | 7,800 |
| 2021-07-15 | $1.60 | $2.50 | 46,400 |
| 2021-07-14 | $1.68 | $2.63 | 700 |
| 2021-07-13 | $1.66 | $2.59 | 0 |
| 2021-07-12 | $1.66 | $2.59 | 7,800 |
| 2021-07-09 | $1.65 | $2.58 | 7,700 |
| 2021-07-08 | $1.66 | $2.59 | 20,000 |
| 2021-07-07 | $1.70 | $2.66 | 1,300 |
| 2021-07-06 | $1.59 | $2.49 | 1,100 |
| 2021-07-02 | $1.68 | $2.63 | 500 |
| 2021-07-01 | $1.72 | $2.69 | 800 |
| 2021-06-30 | $1.66 | $2.59 | 0 |
| 2021-06-29 | $1.66 | $2.59 | 3,300 |
| 2021-06-28 | $1.71 | $2.67 | 23,500 |
| 2021-06-25 | $1.72 | $2.69 | 152,000 |
| 2021-06-24 | $1.82 | $2.85 | 15,300 |
| 2021-06-23 | $1.89 | $2.87 | 58,100 |
| 2021-06-22 | $1.73 | $2.63 | 5,300 |
| 2021-06-21 | $1.86 | $2.82 | 3,000 |
| 2021-06-18 | $1.76 | $2.67 | 8,600 |
| 2021-06-17 | $1.82 | $2.76 | 4,400 |
| 2021-06-16 | $1.81 | $2.75 | 26,200 |
| 2021-06-15 | $1.90 | $2.89 | 11,500 |
| 2021-06-14 | $1.87 | $2.84 | 11,200 |
| 2021-06-11 | $1.89 | $2.87 | 4,800 |
| 2021-06-10 | $1.92 | $2.92 | 900 |
| 2021-06-09 | $1.84 | $2.79 | 2,300 |
| 2021-06-08 | $1.90 | $2.89 | 5,000 |
| 2021-06-07 | $1.87 | $2.84 | 3,400 |
| 2021-06-04 | $1.91 | $2.90 | 24,700 |
| 2021-06-03 | $1.80 | $2.73 | 6,100 |
| 2021-06-02 | $1.80 | $2.73 | 11,900 |
| 2021-06-01 | $1.80 | $2.73 | 100 |
| 2021-05-28 | $1.88 | $2.85 | 1,600 |
| 2021-05-27 | $1.88 | $2.85 | 16,900 |
| 2021-05-26 | $1.87 | $2.84 | 1,700 |
| 2021-05-25 | $1.71 | $2.60 | 10,100 |
| 2021-05-24 | $1.91 | $2.90 | 3,300 |
| 2021-05-21 | $1.91 | $2.90 | 4,900 |
| 2021-05-20 | $1.80 | $2.73 | 800 |
| 2021-05-19 | $1.80 | $2.73 | 94,200 |
| 2021-05-18 | $1.82 | $2.76 | 29,500 |
| 2021-05-17 | $1.88 | $2.85 | 4,900 |
| 2021-05-14 | $2.01 | $3.05 | 2,200 |
| 2021-05-13 | $1.95 | $2.96 | 600 |
| 2021-05-12 | $2.00 | $3.04 | 3,200 |
| 2021-05-11 | $1.97 | $2.99 | 11,300 |
| 2021-05-10 | $1.98 | $3.01 | 4,700 |
| 2021-05-07 | $1.93 | $2.93 | 2,800 |
| 2021-05-06 | $1.99 | $3.02 | 8,300 |
| 2021-05-05 | $1.84 | $2.79 | 186,100 |
| 2021-05-04 | $1.86 | $2.82 | 7,200 |
| 2021-05-03 | $1.89 | $2.87 | 4,900 |
| 2021-04-30 | $1.91 | $2.90 | 4,100 |
| 2021-04-29 | $1.90 | $2.89 | 200 |
| 2021-04-28 | $1.90 | $2.89 | 900 |
| 2021-04-27 | $1.90 | $2.89 | 4,200 |
| 2021-04-26 | $1.85 | $2.81 | 119,500 |
| 2021-04-23 | $1.75 | $2.66 | 300 |
| 2021-04-22 | $1.86 | $2.82 | 0 |
| 2021-04-21 | $1.86 | $2.82 | 0 |
| 2021-04-20 | $1.86 | $2.82 | 2,500 |
| 2021-04-19 | $1.90 | $2.89 | 1,600 |
| 2021-04-16 | $1.88 | $2.85 | 134,600 |
| 2021-04-15 | $1.83 | $2.78 | 33,100 |
| 2021-04-14 | $1.85 | $2.81 | 4,900 |
| 2021-04-13 | $1.80 | $2.73 | 0 |
| 2021-04-12 | $1.80 | $2.73 | 2,600 |
| 2021-04-09 | $1.89 | $2.87 | 0 |
| 2021-04-08 | $1.89 | $2.87 | 2,200 |
| 2021-04-07 | $1.91 | $2.90 | 2,300 |
| 2021-04-06 | $1.86 | $2.82 | 33,800 |
| 2021-04-05 | $1.91 | $2.90 | 6,900 |
| 2021-04-01 | $1.87 | $2.84 | 10,000 |
| 2021-03-31 | $1.85 | $2.81 | 27,900 |
| 2021-03-30 | $1.86 | $2.82 | 1,400 |
| 2021-03-29 | $1.85 | $2.81 | 4,100 |
| 2021-03-26 | $1.89 | $2.87 | 7,400 |
| 2021-03-25 | $1.85 | $2.81 | 4,000 |
| 2021-03-24 | $1.86 | $2.82 | 800 |
| 2021-03-23 | $1.86 | $2.82 | 5,800 |
| 2021-03-22 | $1.88 | $2.85 | 7,700 |
| 2021-03-19 | $1.89 | $2.87 | 900 |
| 2021-03-18 | $1.90 | $2.89 | 4,200 |
| 2021-03-17 | $1.88 | $2.85 | 2,100 |
| 2021-03-16 | $1.87 | $2.84 | 9,800 |
| 2021-03-15 | $1.88 | $2.85 | 500 |
| 2021-03-12 | $1.85 | $2.81 | 8,700 |
| 2021-03-11 | $1.83 | $2.78 | 1,500 |
| 2021-03-10 | $1.82 | $2.76 | 358,200 |
| 2021-03-09 | $1.80 | $2.73 | 46,800 |
| 2021-03-08 | $1.65 | $2.51 | 2,000 |
| 2021-03-05 | $1.74 | $2.64 | 1,500 |
| 2021-03-04 | $1.76 | $2.67 | 12,400 |
| 2021-03-03 | $1.71 | $2.60 | 46,900 |
| 2021-03-02 | $1.70 | $2.58 | 1,500 |
| 2021-03-01 | $1.75 | $2.66 | 4,200 |
| 2021-02-26 | $1.68 | $2.55 | 45,700 |
| 2021-02-25 | $1.79 | $2.72 | 0 |
| 2021-02-24 | $1.79 | $2.72 | 14,000 |
| 2021-02-23 | $1.84 | $2.79 | 27,100 |
| 2021-02-22 | $1.82 | $2.76 | 80,000 |
| 2021-02-19 | $1.86 | $2.82 | 4,600 |
| 2021-02-18 | $1.83 | $2.78 | 28,600 |
| 2021-02-17 | $1.88 | $2.85 | 11,600 |
| 2021-02-16 | $1.89 | $2.87 | 2,000 |
| 2021-02-12 | $1.86 | $2.82 | 6,200 |
| 2021-02-11 | $1.87 | $2.84 | 3,000 |
| 2021-02-10 | $1.84 | $2.79 | 14,300 |
| 2021-02-09 | $1.83 | $2.78 | 8,000 |
| 2021-02-08 | $1.88 | $2.85 | 63,900 |
| 2021-02-05 | $1.87 | $2.84 | 38,600 |
| 2021-02-04 | $1.88 | $2.85 | 20,500 |
| 2021-02-03 | $1.80 | $2.73 | 34,300 |
| 2021-02-02 | $1.76 | $2.67 | 32,300 |
| 2021-02-01 | $1.72 | $2.61 | 3,200 |
| 2021-01-29 | $1.68 | $2.55 | 5,200 |
| 2021-01-28 | $1.72 | $2.61 | 200 |
| 2021-01-27 | $1.74 | $2.64 | 900 |
| 2021-01-26 | $1.81 | $2.75 | 800 |
| 2021-01-25 | $1.72 | $2.61 | 3,900 |
| 2021-01-22 | $1.74 | $2.64 | 2,300 |
| 2021-01-21 | $1.79 | $2.72 | 3,100 |
| 2021-01-20 | $1.77 | $2.69 | 16,300 |
| 2021-01-19 | $1.72 | $2.61 | 7,100 |
| 2021-01-15 | $1.76 | $2.67 | 25,600 |
| 2021-01-14 | $1.73 | $2.63 | 37,700 |
| 2021-01-13 | $1.75 | $2.66 | 400 |
| 2021-01-12 | $1.75 | $2.66 | 28,700 |
| 2021-01-11 | $1.72 | $2.61 | 56,700 |
| 2021-01-08 | $1.74 | $2.64 | 2,200 |
| 2021-01-07 | $1.77 | $2.69 | 70,100 |
| 2021-01-06 | $1.76 | $2.67 | 5,900 |
| 2021-01-05 | $1.65 | $2.51 | 11,300 |
| 2021-01-04 | $1.66 | $2.52 | 11,500 |