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
- 2021-01-08 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 | $3.32 | $3.32 | 13,200 |
| 2021-12-30 | $3.80 | $3.80 | 3,900 |
| 2021-12-29 | $3.87 | $3.87 | 2,500 |
| 2021-12-28 | $3.56 | $3.56 | 4,700 |
| 2021-12-27 | $4.02 | $4.02 | 11,900 |
| 2021-12-23 | $4.45 | $4.45 | 3,000 |
| 2021-12-22 | $4.51 | $4.51 | 11,100 |
| 2021-12-21 | $4.48 | $4.48 | 13,400 |
| 2021-12-20 | $4.50 | $4.50 | 3,200 |
| 2021-12-17 | $4.90 | $4.90 | 3,500 |
| 2021-12-16 | $5.00 | $5.00 | 10,300 |
| 2021-12-15 | $4.36 | $4.36 | 700 |
| 2021-12-14 | $4.79 | $4.79 | 2,600 |
| 2021-12-13 | $4.99 | $4.99 | 14,200 |
| 2021-12-10 | $4.30 | $4.30 | 2,100 |
| 2021-12-09 | $4.88 | $4.88 | 1,800 |
| 2021-12-08 | $4.95 | $4.95 | 1,700 |
| 2021-12-07 | $4.98 | $4.98 | 3,200 |
| 2021-12-06 | $4.75 | $4.75 | 13,000 |
| 2021-12-03 | $5.41 | $5.41 | 9,600 |
| 2021-12-02 | $6.10 | $6.10 | 18,900 |
| 2021-12-01 | $6.25 | $6.25 | 5,400 |
| 2021-11-30 | $6.25 | $6.25 | 2,100 |
| 2021-11-29 | $6.50 | $6.50 | 4,100 |
| 2021-11-26 | $6.40 | $6.40 | 9,400 |
| 2021-11-24 | $6.74 | $6.74 | 7,900 |
| 2021-11-23 | $6.50 | $6.50 | 3,900 |
| 2021-11-22 | $6.70 | $6.70 | 7,900 |
| 2021-11-19 | $6.01 | $6.01 | 7,000 |
| 2021-11-18 | $5.75 | $5.75 | 13,400 |
| 2021-11-17 | $6.69 | $6.69 | 18,000 |
| 2021-11-16 | $7.00 | $7.00 | 87,100 |
| 2021-11-15 | $4.86 | $4.86 | 11,800 |
| 2021-11-12 | $4.84 | $4.84 | 23,300 |
| 2021-11-11 | $5.05 | $5.05 | 14,100 |
| 2021-11-10 | $5.20 | $5.20 | 12,800 |
| 2021-11-09 | $5.63 | $5.63 | 16,200 |
| 2021-11-08 | $6.35 | $6.35 | 13,200 |
| 2021-11-05 | $6.50 | $6.50 | 13,400 |
| 2021-11-04 | $6.46 | $6.46 | 21,300 |
| 2021-11-03 | $7.29 | $7.29 | 46,500 |
| 2021-11-02 | $7.50 | $7.50 | 5,200 |
| 2021-11-01 | $7.58 | $7.58 | 8,200 |
| 2021-10-29 | $7.60 | $7.60 | 13,900 |
| 2021-10-28 | $7.66 | $7.66 | 8,300 |
| 2021-10-27 | $7.85 | $7.85 | 5,200 |
| 2021-10-26 | $7.98 | $7.98 | 34,100 |
| 2021-10-25 | $8.70 | $8.70 | 23,000 |
| 2021-10-22 | $7.90 | $7.90 | 35,300 |
| 2021-10-21 | $7.95 | $7.95 | 17,500 |
| 2021-10-20 | $7.70 | $7.70 | 12,700 |
| 2021-10-19 | $7.91 | $7.91 | 6,500 |
| 2021-10-18 | $8.20 | $8.20 | 8,100 |
| 2021-10-15 | $8.00 | $8.00 | 9,300 |
| 2021-10-14 | $7.70 | $7.70 | 17,500 |
| 2021-10-13 | $7.82 | $7.82 | 9,400 |
| 2021-10-12 | $7.91 | $7.91 | 36,600 |
| 2021-10-11 | $8.17 | $8.17 | 16,100 |
| 2021-10-08 | $8.50 | $8.50 | 12,500 |
| 2021-10-07 | $8.55 | $8.55 | 30,900 |
| 2021-10-06 | $8.83 | $8.83 | 20,400 |
| 2021-10-05 | $9.09 | $9.09 | 21,000 |
| 2021-10-04 | $8.66 | $8.66 | 23,300 |
| 2021-10-01 | $8.42 | $8.42 | 31,000 |
| 2021-09-30 | $8.47 | $8.47 | 26,000 |
| 2021-09-29 | $8.00 | $8.00 | 55,700 |
| 2021-09-28 | $9.01 | $9.01 | 101,400 |
| 2021-09-27 | $8.11 | $8.11 | 86,700 |
| 2021-09-24 | $8.90 | $8.90 | 156,900 |
| 2021-09-23 | $11.25 | $11.25 | 73,400 |
| 2021-09-22 | $13.18 | $13.18 | 66,400 |
| 2021-09-21 | $15.82 | $15.82 | 32,300 |
| 2021-09-20 | $16.04 | $16.04 | 56,400 |
| 2021-09-17 | $18.61 | $18.61 | 46,900 |
| 2021-09-16 | $18.76 | $18.76 | 94,900 |
| 2021-09-15 | $17.69 | $17.69 | 163,400 |
| 2021-09-14 | $16.00 | $16.00 | 235,200 |
| 2021-09-13 | $12.65 | $12.65 | 288,700 |
| 2021-09-10 | $33.00 | $33.00 | 214,200 |
| 2021-09-09 | $19.86 | $19.86 | 178,100 |
| 2021-09-08 | $11.95 | $11.95 | 41,000 |
| 2021-09-07 | $9.70 | $9.70 | 53,400 |
| 2021-09-03 | $6.50 | $6.50 | 38,000 |
| 2021-09-02 | $5.75 | $5.75 | 27,100 |
| 2021-09-01 | $5.26 | $5.26 | 16,300 |
| 2021-08-31 | $5.00 | $5.00 | 11,600 |
| 2021-08-30 | $4.90 | $4.90 | 11,400 |
| 2021-08-27 | $4.90 | $4.90 | 8,700 |
| 2021-08-26 | $4.68 | $4.68 | 7,700 |
| 2021-08-25 | $4.70 | $4.70 | 13,900 |
| 2021-08-24 | $4.54 | $4.54 | 60,300 |
| 2021-08-23 | $4.12 | $4.12 | 82,400 |
| 2021-08-20 | $3.81 | $3.81 | 29,300 |
| 2021-08-19 | $3.00 | $3.00 | 28,100 |
| 2021-08-18 | $4.90 | $4.90 | 42,400 |
| 2021-08-17 | $4.57 | $4.57 | 47,000 |
| 2021-08-16 | $2.50 | $2.50 | 10,900 |
| 2021-08-13 | $2.18 | $2.18 | 6,100 |
| 2021-08-12 | $2.15 | $2.15 | 13,600 |
| 2021-08-11 | $1.99 | $1.99 | 2,200 |
| 2021-08-10 | $2.05 | $2.05 | 10,800 |
| 2021-08-09 | $1.82 | $1.82 | 13,000 |
| 2021-08-06 | $1.81 | $1.81 | 3,200 |
| 2021-08-05 | $1.67 | $1.67 | 0 |
| 2021-08-04 | $1.67 | $1.67 | 8,500 |
| 2021-08-03 | $1.90 | $1.90 | 4,200 |
| 2021-08-02 | $1.85 | $1.85 | 3,300 |
| 2021-07-30 | $1.76 | $1.76 | 2,500 |
| 2021-07-29 | $1.65 | $1.65 | 4,400 |
| 2021-07-28 | $2.00 | $2.00 | 7,000 |
| 2021-07-27 | $2.25 | $2.25 | 4,900 |
| 2021-07-26 | $1.92 | $1.92 | 7,800 |
| 2021-07-23 | $1.89 | $1.89 | 2,400 |
| 2021-07-22 | $1.80 | $1.80 | 6,300 |
| 2021-07-21 | $1.85 | $1.85 | 12,700 |
| 2021-07-20 | $1.65 | $1.65 | 6,100 |
| 2021-07-19 | $1.75 | $1.75 | 10,000 |
| 2021-07-16 | $1.65 | $1.65 | 5,300 |
| 2021-07-15 | $1.50 | $1.50 | 2,500 |
| 2021-07-14 | $1.50 | $1.50 | 12,500 |
| 2021-07-13 | $1.68 | $1.68 | 5,600 |
| 2021-07-12 | $1.69 | $1.69 | 5,300 |
| 2021-07-09 | $1.61 | $1.61 | 4,400 |
| 2021-07-08 | $1.70 | $1.70 | 5,700 |
| 2021-07-07 | $1.70 | $1.70 | 6,100 |
| 2021-07-06 | $1.80 | $1.80 | 5,600 |
| 2021-07-02 | $1.77 | $1.77 | 15,700 |
| 2021-07-01 | $1.80 | $1.80 | 8,100 |
| 2021-06-30 | $1.80 | $1.80 | 10,900 |
| 2021-06-29 | $1.90 | $1.90 | 30,800 |
| 2021-06-28 | $1.85 | $1.85 | 47,400 |
| 2021-06-25 | $1.34 | $1.34 | 75,900 |
| 2021-06-24 | $1.90 | $1.90 | 61,700 |
| 2021-06-23 | $0.80 | $0.80 | 22,400 |
| 2021-06-22 | $0.66 | $0.66 | 81,700 |
| 2021-06-21 | $0.64 | $0.64 | 32,400 |
| 2021-06-18 | $0.45 | $0.45 | 18,900 |
| 2021-06-17 | $0.31 | $0.31 | 12,200 |
| 2021-06-16 | $0.40 | $0.40 | 15,000 |
| 2021-06-15 | $0.31 | $0.31 | 25,100 |
| 2021-06-14 | $0.28 | $0.28 | 38,800 |
| 2021-06-11 | $0.35 | $0.35 | 71,800 |
| 2021-06-10 | $0.21 | $0.21 | 76,700 |
| 2021-06-09 | $0.15 | $0.15 | 500 |
| 2021-06-08 | $0.14 | $0.14 | 3,400 |
| 2021-06-07 | $0.14 | $0.14 | 0 |
| 2021-06-04 | $0.14 | $0.14 | 0 |
| 2021-06-03 | $0.14 | $0.14 | 0 |
| 2021-06-02 | $0.14 | $0.14 | 22,500 |
| 2021-06-01 | $0.13 | $0.13 | 700 |
| 2021-05-28 | $0.13 | $0.13 | 3,100 |
| 2021-05-27 | $0.13 | $0.13 | 3,600 |
| 2021-05-26 | $0.20 | $0.20 | 1,200 |
| 2021-05-25 | $0.12 | $0.12 | 2,500 |
| 2021-05-24 | $0.22 | $0.22 | 0 |
| 2021-05-21 | $0.22 | $0.22 | 1,300 |
| 2021-05-20 | $0.12 | $0.12 | 2,200 |
| 2021-05-19 | $0.12 | $0.12 | 4,000 |
| 2021-05-18 | $0.20 | $0.20 | 0 |
| 2021-05-17 | $0.20 | $0.20 | 0 |
| 2021-05-14 | $0.20 | $0.20 | 0 |
| 2021-05-13 | $0.20 | $0.20 | 0 |
| 2021-05-12 | $0.20 | $0.20 | 600 |
| 2021-05-11 | $0.20 | $0.20 | 8,600 |
| 2021-05-10 | $0.21 | $0.21 | 8,000 |
| 2021-05-07 | $0.30 | $0.30 | 2,200 |
| 2021-05-06 | $0.35 | $0.35 | 167,200 |
| 2021-05-05 | $0.20 | $0.20 | 4,000 |
| 2021-05-04 | $0.20 | $0.20 | 400 |
| 2021-05-03 | $0.20 | $0.20 | 2,600 |
| 2021-04-30 | $0.14 | $0.14 | 0 |
| 2021-04-29 | $0.14 | $0.14 | 1,000 |
| 2021-04-28 | $0.20 | $0.20 | 10,000 |
| 2021-04-27 | $0.21 | $0.21 | 0 |
| 2021-04-26 | $0.21 | $0.21 | 8,400 |
| 2021-04-23 | $0.21 | $0.21 | 800 |
| 2021-04-22 | $0.25 | $0.25 | 1,000 |
| 2021-04-21 | $0.25 | $0.25 | 7,600 |
| 2021-04-20 | $0.21 | $0.21 | 5,100 |
| 2021-04-19 | $0.21 | $0.21 | 2,100 |
| 2021-04-16 | $0.24 | $0.24 | 1,500 |
| 2021-04-15 | $0.21 | $0.21 | 8,500 |
| 2021-04-14 | $0.22 | $0.22 | 24,800 |
| 2021-04-13 | $0.24 | $0.24 | 1,000 |
| 2021-04-12 | $0.24 | $0.24 | 6,300 |
| 2021-04-09 | $0.23 | $0.23 | 2,000 |
| 2021-04-08 | $0.23 | $0.23 | 32,900 |
| 2021-04-07 | $0.27 | $0.27 | 44,100 |
| 2021-04-06 | $0.30 | $0.30 | 500 |
| 2021-04-05 | $0.30 | $0.30 | 0 |
| 2021-04-01 | $0.30 | $0.30 | 1,400 |
| 2021-03-31 | $0.25 | $0.25 | 0 |
| 2021-03-30 | $0.25 | $0.25 | 100 |
| 2021-03-29 | $0.28 | $0.28 | 1,400 |
| 2021-03-26 | $0.25 | $0.25 | 0 |
| 2021-03-25 | $0.25 | $0.25 | 5,000 |
| 2021-03-24 | $0.30 | $0.30 | 1,200 |
| 2021-03-23 | $0.25 | $0.25 | 0 |
| 2021-03-22 | $0.25 | $0.25 | 900 |
| 2021-03-19 | $0.30 | $0.30 | 21,700 |
| 2021-03-18 | $0.31 | $0.31 | 0 |
| 2021-03-17 | $0.31 | $0.31 | 500 |
| 2021-03-16 | $0.31 | $0.31 | 21,700 |
| 2021-03-15 | $0.36 | $0.36 | 5,100 |
| 2021-03-12 | $0.22 | $0.22 | 0 |
| 2021-03-11 | $0.22 | $0.22 | 400 |
| 2021-03-10 | $0.30 | $0.30 | 0 |
| 2021-03-09 | $0.30 | $0.30 | 0 |
| 2021-03-08 | $0.30 | $0.30 | 2,000 |
| 2021-03-05 | $0.30 | $0.30 | 20,100 |
| 2021-03-04 | $0.29 | $0.29 | 1,000 |
| 2021-03-03 | $0.30 | $0.30 | 12,300 |
| 2021-03-02 | $0.37 | $0.37 | 36,800 |
| 2021-03-01 | $0.40 | $0.40 | 800 |
| 2021-02-26 | $0.40 | $0.40 | 16,000 |
| 2021-02-25 | $0.32 | $0.32 | 1,700 |
| 2021-02-24 | $0.37 | $0.37 | 2,300 |
| 2021-02-23 | $0.41 | $0.41 | 20,800 |
| 2021-02-22 | $0.55 | $0.55 | 18,600 |
| 2021-02-19 | $0.64 | $0.64 | 23,300 |
| 2021-02-18 | $0.55 | $0.55 | 32,500 |
| 2021-02-17 | $0.55 | $0.55 | 157,400 |
| 2021-02-16 | $0.32 | $0.32 | 90,900 |
| 2021-02-12 | $0.33 | $0.33 | 1,700 |
| 2021-02-11 | $0.15 | $0.15 | 18,300 |
| 2021-02-10 | $0.29 | $0.29 | 12,100 |
| 2021-02-09 | $0.29 | $0.29 | 9,800 |
| 2021-02-08 | $0.18 | $0.18 | 18,800 |
| 2021-02-05 | $0.23 | $0.23 | 2,000 |
| 2021-02-04 | $0.24 | $0.24 | 1,700 |
| 2021-02-03 | $0.24 | $0.24 | 4,900 |
| 2021-02-02 | $0.28 | $0.28 | 7,400 |
| 2021-02-01 | $0.24 | $0.24 | 25,100 |
| 2021-01-29 | $0.20 | $0.20 | 12,100 |
| 2021-01-28 | $0.19 | $0.19 | 4,500 |
| 2021-01-27 | $0.19 | $0.19 | 64,000 |
| 2021-01-26 | $0.11 | $0.11 | 27,800 |
| 2021-01-25 | $0.06 | $0.06 | 0 |
| 2021-01-22 | $0.06 | $0.06 | 1,400 |
| 2021-01-21 | $0.13 | $0.13 | 2,100 |
| 2021-01-20 | $0.17 | $0.17 | 9,000 |
| 2021-01-19 | $0.17 | $0.17 | 24,000 |
| 2021-01-15 | $0.11 | $0.11 | 0 |
| 2021-01-14 | $0.11 | $0.11 | 41,100 |
| 2021-01-13 | $0.11 | $0.11 | 24,500 |
| 2021-01-12 | $0.11 | $0.11 | 65,100 |
| 2021-01-11 | $0.25 | $0.25 | 30,800 |
| 2021-01-08 | $0.16 | $0.16 | 133,900 |