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
- 2018-01-11 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 | $3.22 | $3.22 | 1,747 |
| 2021-12-30 | $3.09 | $3.09 | 475 |
| 2021-12-29 | $3.04 | $3.04 | 1,645 |
| 2021-12-28 | $2.63 | $2.63 | 0 |
| 2021-12-27 | $2.63 | $2.63 | 1,105 |
| 2021-12-23 | $2.63 | $2.63 | 100 |
| 2021-12-22 | $2.40 | $2.40 | 2,210 |
| 2021-12-21 | $2.19 | $2.19 | 288 |
| 2021-12-20 | $2.10 | $2.10 | 215 |
| 2021-12-17 | $2.15 | $2.15 | 0 |
| 2021-12-16 | $2.15 | $2.15 | 50 |
| 2021-12-15 | $2.15 | $2.15 | 1,264 |
| 2021-12-14 | $2.24 | $2.24 | 860 |
| 2021-12-13 | $2.15 | $2.15 | 1,035 |
| 2021-12-10 | $2.23 | $2.23 | 550 |
| 2021-12-09 | $2.40 | $2.40 | 3,944 |
| 2021-12-08 | $2.10 | $2.10 | 1,407 |
| 2021-12-07 | $2.10 | $2.10 | 350 |
| 2021-12-06 | $2.10 | $2.10 | 20,770 |
| 2021-12-03 | $2.20 | $2.20 | 4,977 |
| 2021-12-02 | $2.15 | $2.15 | 280 |
| 2021-12-01 | $2.28 | $2.28 | 150 |
| 2021-11-30 | $2.30 | $2.30 | 10,793 |
| 2021-11-29 | $2.29 | $2.29 | 2,140 |
| 2021-11-26 | $2.38 | $2.38 | 1,910 |
| 2021-11-24 | $2.34 | $2.34 | 10,527 |
| 2021-11-23 | $2.55 | $2.55 | 5,734 |
| 2021-11-22 | $2.79 | $2.79 | 10,962 |
| 2021-11-19 | $2.70 | $2.70 | 3,547 |
| 2021-11-18 | $2.90 | $2.90 | 6,572 |
| 2021-11-17 | $3.00 | $3.00 | 52,871 |
| 2021-11-16 | $2.30 | $2.30 | 1,744 |
| 2021-11-15 | $2.40 | $2.40 | 85 |
| 2021-11-12 | $2.42 | $2.42 | 830 |
| 2021-11-11 | $2.44 | $2.44 | 2,759 |
| 2021-11-10 | $2.54 | $2.54 | 3,064 |
| 2021-11-09 | $2.19 | $2.19 | 2,410 |
| 2021-11-08 | $2.36 | $2.36 | 782 |
| 2021-11-05 | $2.30 | $2.30 | 2,200 |
| 2021-11-04 | $2.58 | $2.58 | 100 |
| 2021-11-03 | $2.49 | $2.49 | 0 |
| 2021-11-02 | $2.49 | $2.49 | 240 |
| 2021-11-01 | $2.54 | $2.54 | 3,006 |
| 2021-10-29 | $2.47 | $2.47 | 7,622 |
| 2021-10-28 | $2.49 | $2.49 | 250 |
| 2021-10-27 | $2.41 | $2.41 | 8,343 |
| 2021-10-26 | $2.20 | $2.20 | 14,651 |
| 2021-10-25 | $2.67 | $2.67 | 0 |
| 2021-10-22 | $2.67 | $2.67 | 0 |
| 2021-10-21 | $2.67 | $2.67 | 3,610 |
| 2021-10-20 | $2.64 | $2.64 | 3,319 |
| 2021-10-19 | $2.38 | $2.38 | 3,783 |
| 2021-10-18 | $2.43 | $2.43 | 4,000 |
| 2021-10-15 | $2.50 | $2.50 | 3,127 |
| 2021-10-14 | $2.60 | $2.60 | 684 |
| 2021-10-13 | $2.57 | $2.57 | 1,443 |
| 2021-10-12 | $2.40 | $2.40 | 3,042 |
| 2021-10-11 | $2.34 | $2.34 | 150 |
| 2021-10-08 | $2.50 | $2.50 | 167 |
| 2021-10-07 | $2.43 | $2.43 | 910 |
| 2021-10-06 | $2.57 | $2.57 | 700 |
| 2021-10-05 | $2.57 | $2.57 | 1,831 |
| 2021-10-04 | $2.60 | $2.60 | 250 |
| 2021-10-01 | $2.41 | $2.41 | 1,449 |
| 2021-09-30 | $2.61 | $2.61 | 1,650 |
| 2021-09-29 | $2.60 | $2.60 | 1,491 |
| 2021-09-28 | $2.59 | $2.59 | 551 |
| 2021-09-27 | $2.80 | $2.80 | 1,200 |
| 2021-09-24 | $2.90 | $2.90 | 14,998 |
| 2021-09-23 | $2.90 | $2.90 | 4,180 |
| 2021-09-22 | $2.90 | $2.90 | 0 |
| 2021-09-21 | $2.90 | $2.90 | 335 |
| 2021-09-20 | $2.92 | $2.92 | 245 |
| 2021-09-17 | $2.90 | $2.90 | 15 |
| 2021-09-16 | $3.04 | $3.04 | 100 |
| 2021-09-15 | $3.20 | $3.20 | 5,384 |
| 2021-09-14 | $3.20 | $3.20 | 407 |
| 2021-09-13 | $2.81 | $2.81 | 4,713 |
| 2021-09-10 | $3.10 | $3.10 | 3,849 |
| 2021-09-09 | $3.19 | $3.19 | 300 |
| 2021-09-08 | $3.10 | $3.10 | 20 |
| 2021-09-07 | $3.31 | $3.31 | 700 |
| 2021-09-03 | $3.04 | $3.04 | 277 |
| 2021-09-02 | $3.10 | $3.10 | 1,869 |
| 2021-09-01 | $3.19 | $3.19 | 389 |
| 2021-08-31 | $3.20 | $3.20 | 1,399 |
| 2021-08-30 | $2.95 | $2.95 | 2,450 |
| 2021-08-27 | $2.98 | $2.98 | 307 |
| 2021-08-26 | $2.94 | $2.94 | 801 |
| 2021-08-25 | $3.02 | $3.02 | 1,115 |
| 2021-08-24 | $3.06 | $3.06 | 820 |
| 2021-08-23 | $3.19 | $3.19 | 0 |
| 2021-08-20 | $3.19 | $3.19 | 1,500 |
| 2021-08-19 | $3.12 | $3.12 | 900 |
| 2021-08-18 | $3.14 | $3.14 | 500 |
| 2021-08-17 | $3.25 | $3.25 | 375 |
| 2021-08-16 | $3.22 | $3.22 | 1,700 |
| 2021-08-13 | $3.38 | $3.38 | 100 |
| 2021-08-12 | $3.30 | $3.30 | 0 |
| 2021-08-11 | $3.30 | $3.30 | 775 |
| 2021-08-10 | $3.20 | $3.20 | 2,583 |
| 2021-08-09 | $3.46 | $3.46 | 2,076 |
| 2021-08-06 | $3.66 | $3.66 | 1,210 |
| 2021-08-05 | $3.98 | $3.98 | 20 |
| 2021-08-04 | $3.80 | $3.80 | 400 |
| 2021-08-03 | $3.91 | $3.91 | 1,259 |
| 2021-08-02 | $3.41 | $3.41 | 3,400 |
| 2021-07-30 | $3.10 | $3.10 | 12,972 |
| 2021-07-29 | $4.00 | $4.00 | 525 |
| 2021-07-28 | $3.70 | $3.70 | 600 |
| 2021-07-27 | $3.63 | $3.63 | 610 |
| 2021-07-26 | $3.58 | $3.58 | 2,133 |
| 2021-07-23 | $4.06 | $4.06 | 65 |
| 2021-07-22 | $4.18 | $4.18 | 6,832 |
| 2021-07-21 | $3.51 | $3.51 | 0 |
| 2021-07-20 | $3.51 | $3.51 | 3,930 |
| 2021-07-19 | $3.30 | $3.30 | 4,250 |
| 2021-07-16 | $3.41 | $3.41 | 1,700 |
| 2021-07-15 | $3.27 | $3.27 | 6,058 |
| 2021-07-14 | $3.23 | $3.23 | 1,174 |
| 2021-07-13 | $3.39 | $3.39 | 6,998 |
| 2021-07-12 | $3.36 | $3.36 | 2,470 |
| 2021-07-09 | $3.44 | $3.44 | 1,502 |
| 2021-07-08 | $3.51 | $3.51 | 670 |
| 2021-07-07 | $3.65 | $3.65 | 649 |
| 2021-07-06 | $3.50 | $3.50 | 1,968 |
| 2021-07-02 | $3.75 | $3.75 | 2,372 |
| 2021-07-01 | $3.89 | $3.89 | 175 |
| 2021-06-30 | $3.71 | $3.71 | 200 |
| 2021-06-29 | $3.68 | $3.68 | 6,508 |
| 2021-06-28 | $3.85 | $3.85 | 3,114 |
| 2021-06-25 | $3.66 | $3.66 | 4,730 |
| 2021-06-24 | $3.66 | $3.66 | 1,037 |
| 2021-06-23 | $3.74 | $3.74 | 1,260 |
| 2021-06-22 | $3.59 | $3.59 | 4,260 |
| 2021-06-21 | $4.01 | $4.01 | 2,613 |
| 2021-06-18 | $4.29 | $4.29 | 3,852 |
| 2021-06-17 | $4.45 | $4.45 | 8,104 |
| 2021-06-16 | $5.31 | $5.31 | 9,915 |
| 2021-06-15 | $5.25 | $5.25 | 7,609 |
| 2021-06-14 | $5.19 | $5.19 | 7,386 |
| 2021-06-11 | $4.77 | $4.77 | 6,783 |
| 2021-06-10 | $4.71 | $4.71 | 2,578 |
| 2021-06-09 | $4.54 | $4.54 | 6,672 |
| 2021-06-08 | $4.03 | $4.03 | 5,586 |
| 2021-06-07 | $4.30 | $4.30 | 3,650 |
| 2021-06-04 | $3.85 | $3.85 | 10,010 |
| 2021-06-03 | $3.80 | $3.80 | 25,759 |
| 2021-06-02 | $3.82 | $3.82 | 4,208 |
| 2021-06-01 | $3.50 | $3.50 | 1,832 |
| 2021-05-28 | $3.34 | $3.34 | 6,325 |
| 2021-05-27 | $3.60 | $3.60 | 9,028 |
| 2021-05-26 | $3.15 | $3.15 | 10,430 |
| 2021-05-25 | $3.15 | $3.15 | 2,710 |
| 2021-05-24 | $3.23 | $3.23 | 1,821 |
| 2021-05-21 | $3.23 | $3.23 | 1,165 |
| 2021-05-20 | $3.25 | $3.25 | 5,910 |
| 2021-05-19 | $3.20 | $3.20 | 21,881 |
| 2021-05-18 | $2.90 | $2.90 | 0 |
| 2021-05-17 | $2.90 | $2.90 | 10,252 |
| 2021-05-14 | $2.77 | $2.77 | 375 |
| 2021-05-13 | $2.70 | $2.70 | 2,409 |
| 2021-05-12 | $2.89 | $2.89 | 31,710 |
| 2021-05-11 | $3.05 | $3.05 | 4,547 |
| 2021-05-10 | $3.23 | $3.23 | 5,135 |
| 2021-05-07 | $2.92 | $2.92 | 1,920 |
| 2021-05-06 | $2.92 | $2.92 | 4,028 |
| 2021-05-05 | $2.85 | $2.85 | 2,327 |
| 2021-05-04 | $2.76 | $2.76 | 390 |
| 2021-05-03 | $2.70 | $2.70 | 1,463 |
| 2021-04-30 | $2.65 | $2.65 | 322 |
| 2021-04-29 | $2.68 | $2.68 | 0 |
| 2021-04-28 | $2.68 | $2.68 | 40 |
| 2021-04-27 | $2.63 | $2.63 | 7,789 |
| 2021-04-26 | $2.86 | $2.86 | 200 |
| 2021-04-23 | $2.94 | $2.94 | 0 |
| 2021-04-22 | $2.94 | $2.94 | 675 |
| 2021-04-21 | $2.96 | $2.96 | 1,756 |
| 2021-04-20 | $2.83 | $2.83 | 1,010 |
| 2021-04-19 | $2.96 | $2.96 | 2,070 |
| 2021-04-16 | $2.90 | $2.90 | 730 |
| 2021-04-15 | $2.79 | $2.79 | 5,982 |
| 2021-04-14 | $2.61 | $2.61 | 3,170 |
| 2021-04-13 | $2.80 | $2.80 | 3,020 |
| 2021-04-12 | $2.79 | $2.79 | 2,536 |
| 2021-04-09 | $2.48 | $2.48 | 900 |
| 2021-04-08 | $2.75 | $2.75 | 4,348 |
| 2021-04-07 | $2.69 | $2.69 | 5,384 |
| 2021-04-06 | $2.87 | $2.87 | 65 |
| 2021-04-05 | $3.06 | $3.06 | 145 |
| 2021-04-01 | $2.60 | $2.60 | 1,180 |
| 2021-03-31 | $2.60 | $2.60 | 3,571 |
| 2021-03-30 | $2.90 | $2.90 | 600 |
| 2021-03-29 | $2.68 | $2.68 | 4,207 |
| 2021-03-26 | $3.00 | $3.00 | 350 |
| 2021-03-25 | $2.94 | $2.94 | 519 |
| 2021-03-24 | $3.06 | $3.06 | 598 |
| 2021-03-23 | $3.00 | $3.00 | 2,898 |
| 2021-03-22 | $3.04 | $3.04 | 1,997 |
| 2021-03-19 | $3.11 | $3.11 | 138 |
| 2021-03-18 | $3.04 | $3.04 | 3,331 |
| 2021-03-17 | $2.97 | $2.97 | 5,977 |
| 2021-03-16 | $2.99 | $2.99 | 2,000 |
| 2021-03-15 | $3.20 | $3.20 | 2,650 |
| 2021-03-12 | $3.50 | $3.50 | 11,335 |
| 2021-03-11 | $3.30 | $3.30 | 7,857 |
| 2021-03-10 | $2.60 | $2.60 | 266 |
| 2021-03-09 | $2.73 | $2.73 | 922 |
| 2021-03-08 | $2.79 | $2.79 | 90 |
| 2021-03-05 | $2.69 | $2.69 | 1,204 |
| 2021-03-04 | $2.89 | $2.89 | 1,752 |
| 2021-03-03 | $2.96 | $2.96 | 5,527 |
| 2021-03-02 | $3.17 | $3.17 | 14,642 |
| 2021-03-01 | $3.16 | $3.16 | 3,500 |
| 2021-02-26 | $3.11 | $3.11 | 2,066 |
| 2021-02-25 | $3.08 | $3.08 | 3,347 |
| 2021-02-24 | $3.08 | $3.08 | 4,650 |
| 2021-02-23 | $3.01 | $3.01 | 11,195 |
| 2021-02-22 | $2.80 | $2.80 | 4,884 |
| 2021-02-19 | $3.04 | $3.04 | 14,853 |
| 2021-02-18 | $3.10 | $3.10 | 3,288 |
| 2021-02-17 | $3.28 | $3.28 | 29,335 |
| 2021-02-16 | $2.60 | $2.60 | 11,215 |
| 2021-02-12 | $2.69 | $2.69 | 2,202 |
| 2021-02-11 | $2.77 | $2.77 | 2,000 |
| 2021-02-10 | $2.80 | $2.80 | 24,163 |
| 2021-02-09 | $2.42 | $2.42 | 4,605 |
| 2021-02-08 | $2.37 | $2.37 | 1,547 |
| 2021-02-05 | $2.50 | $2.50 | 6,035 |
| 2021-02-04 | $2.33 | $2.33 | 3,800 |
| 2021-02-03 | $2.30 | $2.30 | 6,623 |
| 2021-02-02 | $2.40 | $2.40 | 2,044 |
| 2021-02-01 | $2.48 | $2.48 | 11,464 |
| 2021-01-29 | $2.35 | $2.35 | 9,705 |
| 2021-01-28 | $2.37 | $2.37 | 5,334 |
| 2021-01-27 | $2.38 | $2.38 | 5,595 |
| 2021-01-26 | $2.40 | $2.40 | 3,970 |
| 2021-01-25 | $2.61 | $2.61 | 8,494 |
| 2021-01-22 | $2.51 | $2.51 | 4,560 |
| 2021-01-21 | $2.50 | $2.50 | 6,873 |
| 2021-01-20 | $2.64 | $2.64 | 31,000 |
| 2021-01-19 | $2.30 | $2.30 | 3,525 |
| 2021-01-15 | $2.39 | $2.39 | 3,510 |
| 2021-01-14 | $2.37 | $2.37 | 4,913 |
| 2021-01-13 | $2.25 | $2.25 | 1,230 |
| 2021-01-12 | $2.21 | $2.21 | 1,700 |
| 2021-01-11 | $2.40 | $2.40 | 0 |
| 2021-01-08 | $2.40 | $2.40 | 100 |
| 2021-01-07 | $2.32 | $2.32 | 2,600 |
| 2021-01-06 | $2.37 | $2.37 | 7,328 |
| 2021-01-05 | $2.37 | $2.37 | 6,892 |
| 2021-01-04 | $2.43 | $2.43 | 3,900 |