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 | $2.40 | $2.40 | 42,900 |
| 2021-12-30 | $2.32 | $2.32 | 97,800 |
| 2021-12-29 | $2.54 | $2.54 | 46,700 |
| 2021-12-28 | $2.58 | $2.58 | 37,000 |
| 2021-12-27 | $2.60 | $2.60 | 55,700 |
| 2021-12-23 | $2.60 | $2.60 | 92,100 |
| 2021-12-22 | $2.50 | $2.50 | 170,400 |
| 2021-12-21 | $2.49 | $2.49 | 80,600 |
| 2021-12-20 | $2.43 | $2.43 | 51,300 |
| 2021-12-17 | $2.50 | $2.50 | 71,100 |
| 2021-12-16 | $2.37 | $2.37 | 96,500 |
| 2021-12-15 | $2.30 | $2.30 | 79,900 |
| 2021-12-14 | $2.32 | $2.32 | 47,200 |
| 2021-12-13 | $2.45 | $2.45 | 60,400 |
| 2021-12-10 | $2.60 | $2.60 | 55,000 |
| 2021-12-09 | $2.27 | $2.27 | 141,300 |
| 2021-12-08 | $2.49 | $2.49 | 57,900 |
| 2021-12-07 | $2.56 | $2.56 | 57,100 |
| 2021-12-06 | $2.48 | $2.48 | 129,300 |
| 2021-12-03 | $2.52 | $2.52 | 58,900 |
| 2021-12-02 | $2.63 | $2.63 | 46,800 |
| 2021-12-01 | $2.67 | $2.67 | 72,300 |
| 2021-11-30 | $2.84 | $2.84 | 204,200 |
| 2021-11-29 | $2.76 | $2.76 | 177,200 |
| 2021-11-26 | $2.50 | $2.50 | 45,600 |
| 2021-11-24 | $2.57 | $2.57 | 185,700 |
| 2021-11-23 | $2.47 | $2.47 | 80,500 |
| 2021-11-22 | $2.40 | $2.40 | 97,300 |
| 2021-11-19 | $2.37 | $2.37 | 62,800 |
| 2021-11-18 | $2.30 | $2.30 | 188,600 |
| 2021-11-17 | $2.26 | $2.26 | 172,600 |
| 2021-11-16 | $2.10 | $2.10 | 315,300 |
| 2021-11-15 | $2.15 | $2.15 | 221,200 |
| 2021-11-12 | $2.14 | $2.14 | 460,200 |
| 2021-11-11 | $1.99 | $1.99 | 588,000 |
| 2021-11-10 | $2.20 | $2.20 | 277,500 |
| 2021-11-09 | $2.44 | $2.44 | 80,600 |
| 2021-11-08 | $2.48 | $2.48 | 125,100 |
| 2021-11-05 | $2.54 | $2.54 | 200,800 |
| 2021-11-04 | $2.63 | $2.63 | 153,600 |
| 2021-11-03 | $2.66 | $2.66 | 193,000 |
| 2021-11-02 | $2.88 | $2.88 | 741,600 |
| 2021-11-01 | $2.50 | $2.50 | 119,600 |
| 2021-10-29 | $2.45 | $2.45 | 306,400 |
| 2021-10-28 | $2.63 | $2.63 | 215,300 |
| 2021-10-27 | $2.41 | $2.41 | 273,800 |
| 2021-10-26 | $2.65 | $2.65 | 345,800 |
| 2021-10-25 | $2.60 | $2.60 | 215,900 |
| 2021-10-22 | $2.34 | $2.34 | 260,100 |
| 2021-10-21 | $2.50 | $2.50 | 74,500 |
| 2021-10-20 | $2.45 | $2.45 | 529,800 |
| 2021-10-19 | $2.16 | $2.16 | 1,559,000 |
| 2021-10-18 | $3.10 | $3.10 | 730,900 |
| 2021-10-15 | $2.58 | $2.58 | 233,700 |
| 2021-10-14 | $2.50 | $2.50 | 194,200 |
| 2021-10-13 | $2.50 | $2.50 | 644,200 |
| 2021-10-12 | $2.29 | $2.29 | 248,900 |
| 2021-10-11 | $2.19 | $2.19 | 595,200 |
| 2021-10-08 | $1.92 | $1.92 | 324,300 |
| 2021-10-07 | $1.88 | $1.88 | 290,900 |
| 2021-10-06 | $1.75 | $1.75 | 114,300 |
| 2021-10-05 | $1.76 | $1.76 | 64,800 |
| 2021-10-04 | $1.75 | $1.75 | 54,300 |
| 2021-10-01 | $1.77 | $1.77 | 107,800 |
| 2021-09-30 | $1.81 | $1.81 | 250,900 |
| 2021-09-29 | $1.75 | $1.75 | 537,300 |
| 2021-09-28 | $1.69 | $1.69 | 148,200 |
| 2021-09-27 | $1.65 | $1.65 | 132,400 |
| 2021-09-24 | $1.59 | $1.59 | 36,600 |
| 2021-09-23 | $1.57 | $1.57 | 74,900 |
| 2021-09-22 | $1.55 | $1.55 | 76,500 |
| 2021-09-21 | $1.55 | $1.55 | 49,200 |
| 2021-09-20 | $1.50 | $1.50 | 124,600 |
| 2021-09-17 | $1.66 | $1.66 | 120,300 |
| 2021-09-16 | $1.76 | $1.76 | 96,400 |
| 2021-09-15 | $1.79 | $1.79 | 110,800 |
| 2021-09-14 | $1.74 | $1.74 | 225,000 |
| 2021-09-13 | $1.68 | $1.68 | 163,500 |
| 2021-09-10 | $1.64 | $1.64 | 122,100 |
| 2021-09-09 | $1.60 | $1.60 | 137,700 |
| 2021-09-08 | $1.57 | $1.57 | 45,500 |
| 2021-09-07 | $1.62 | $1.62 | 153,200 |
| 2021-09-03 | $1.56 | $1.56 | 188,200 |
| 2021-09-02 | $1.67 | $1.67 | 115,900 |
| 2021-09-01 | $1.66 | $1.66 | 186,700 |
| 2021-08-31 | $1.65 | $1.65 | 253,300 |
| 2021-08-30 | $1.64 | $1.64 | 379,800 |
| 2021-08-27 | $1.43 | $1.43 | 235,600 |
| 2021-08-26 | $1.45 | $1.45 | 78,800 |
| 2021-08-25 | $1.40 | $1.40 | 98,900 |
| 2021-08-24 | $1.32 | $1.32 | 70,400 |
| 2021-08-23 | $1.33 | $1.33 | 88,500 |
| 2021-08-20 | $1.40 | $1.40 | 65,900 |
| 2021-08-19 | $1.26 | $1.26 | 25,900 |
| 2021-08-18 | $1.30 | $1.30 | 122,900 |
| 2021-08-17 | $1.26 | $1.26 | 188,200 |
| 2021-08-16 | $1.36 | $1.36 | 151,900 |
| 2021-08-13 | $1.47 | $1.47 | 213,600 |
| 2021-08-12 | $1.51 | $1.51 | 406,100 |
| 2021-08-11 | $1.51 | $1.51 | 1,516,600 |
| 2021-08-10 | $1.25 | $1.25 | 1,048,700 |
| 2021-08-09 | $1.00 | $1.00 | 750,400 |
| 2021-08-06 | $0.85 | $0.85 | 317,300 |
| 2021-08-05 | $0.81 | $0.81 | 96,000 |
| 2021-08-04 | $0.78 | $0.78 | 8,500 |
| 2021-08-03 | $0.75 | $0.75 | 13,300 |
| 2021-08-02 | $0.75 | $0.75 | 33,000 |
| 2021-07-30 | $0.75 | $0.75 | 135,700 |
| 2021-07-29 | $0.76 | $0.76 | 237,700 |
| 2021-07-28 | $0.76 | $0.76 | 29,000 |
| 2021-07-27 | $0.76 | $0.76 | 98,000 |
| 2021-07-26 | $0.74 | $0.74 | 30,300 |
| 2021-07-23 | $0.78 | $0.78 | 185,300 |
| 2021-07-22 | $0.72 | $0.72 | 85,600 |
| 2021-07-21 | $0.70 | $0.70 | 52,800 |
| 2021-07-20 | $0.77 | $0.77 | 248,200 |
| 2021-07-19 | $0.71 | $0.71 | 44,900 |
| 2021-07-16 | $0.74 | $0.74 | 165,800 |
| 2021-07-15 | $0.70 | $0.70 | 43,500 |
| 2021-07-14 | $0.76 | $0.76 | 44,600 |
| 2021-07-13 | $0.72 | $0.72 | 102,400 |
| 2021-07-12 | $0.75 | $0.75 | 218,900 |
| 2021-07-09 | $0.80 | $0.80 | 346,100 |
| 2021-07-08 | $0.74 | $0.74 | 50,200 |
| 2021-07-07 | $0.72 | $0.72 | 36,900 |
| 2021-07-06 | $0.72 | $0.72 | 42,500 |
| 2021-07-02 | $0.75 | $0.75 | 74,000 |
| 2021-07-01 | $0.74 | $0.74 | 72,600 |
| 2021-06-30 | $0.74 | $0.74 | 44,200 |
| 2021-06-29 | $0.72 | $0.72 | 68,600 |
| 2021-06-28 | $0.72 | $0.72 | 44,200 |
| 2021-06-25 | $0.75 | $0.75 | 27,700 |
| 2021-06-24 | $0.76 | $0.76 | 26,700 |
| 2021-06-23 | $0.75 | $0.75 | 37,900 |
| 2021-06-22 | $0.73 | $0.73 | 85,700 |
| 2021-06-21 | $0.73 | $0.73 | 150,500 |
| 2021-06-18 | $0.80 | $0.80 | 74,500 |
| 2021-06-17 | $0.83 | $0.83 | 82,300 |
| 2021-06-16 | $0.79 | $0.79 | 109,900 |
| 2021-06-15 | $0.82 | $0.82 | 23,100 |
| 2021-06-14 | $0.82 | $0.82 | 52,300 |
| 2021-06-11 | $0.85 | $0.85 | 11,700 |
| 2021-06-10 | $0.84 | $0.84 | 7,500 |
| 2021-06-09 | $0.85 | $0.85 | 55,300 |
| 2021-06-08 | $0.85 | $0.85 | 232,700 |
| 2021-06-07 | $0.87 | $0.87 | 187,500 |
| 2021-06-04 | $0.84 | $0.84 | 672,300 |
| 2021-06-03 | $0.79 | $0.79 | 103,400 |
| 2021-06-02 | $0.70 | $0.70 | 57,800 |
| 2021-06-01 | $0.74 | $0.74 | 4,500 |
| 2021-05-28 | $0.75 | $0.75 | 119,600 |
| 2021-05-27 | $0.77 | $0.77 | 53,500 |
| 2021-05-26 | $0.76 | $0.76 | 52,500 |
| 2021-05-25 | $0.74 | $0.74 | 21,700 |
| 2021-05-24 | $0.77 | $0.77 | 40,600 |
| 2021-05-21 | $0.79 | $0.79 | 55,400 |
| 2021-05-20 | $0.78 | $0.78 | 207,100 |
| 2021-05-19 | $0.68 | $0.68 | 30,100 |
| 2021-05-18 | $0.65 | $0.65 | 88,700 |
| 2021-05-17 | $0.63 | $0.63 | 10,000 |
| 2021-05-14 | $0.66 | $0.66 | 152,900 |
| 2021-05-13 | $0.63 | $0.63 | 27,300 |
| 2021-05-12 | $0.62 | $0.62 | 137,800 |
| 2021-05-11 | $0.60 | $0.60 | 85,800 |
| 2021-05-10 | $0.60 | $0.60 | 66,300 |
| 2021-05-07 | $0.61 | $0.61 | 50,800 |
| 2021-05-06 | $0.63 | $0.63 | 32,900 |
| 2021-05-05 | $0.65 | $0.65 | 72,500 |
| 2021-05-04 | $0.65 | $0.65 | 332,600 |
| 2021-05-03 | $0.65 | $0.65 | 38,800 |
| 2021-04-30 | $0.66 | $0.66 | 502,600 |
| 2021-04-29 | $0.65 | $0.65 | 22,200 |
| 2021-04-28 | $0.63 | $0.63 | 36,200 |
| 2021-04-27 | $0.65 | $0.65 | 29,700 |
| 2021-04-26 | $0.62 | $0.62 | 63,100 |
| 2021-04-23 | $0.65 | $0.65 | 97,800 |
| 2021-04-22 | $0.66 | $0.66 | 36,000 |
| 2021-04-21 | $0.65 | $0.65 | 246,100 |
| 2021-04-20 | $0.40 | $0.40 | 889,400 |
| 2021-04-19 | $0.61 | $0.61 | 128,800 |
| 2021-04-16 | $0.68 | $0.68 | 341,200 |
| 2021-04-15 | $0.75 | $0.75 | 68,500 |
| 2021-04-14 | $0.77 | $0.77 | 98,300 |
| 2021-04-13 | $0.75 | $0.75 | 71,500 |
| 2021-04-12 | $0.77 | $0.77 | 66,400 |
| 2021-04-09 | $0.77 | $0.77 | 22,700 |
| 2021-04-08 | $0.80 | $0.80 | 70,300 |
| 2021-04-07 | $0.75 | $0.75 | 83,600 |
| 2021-04-06 | $0.79 | $0.79 | 38,400 |
| 2021-04-05 | $0.82 | $0.82 | 46,200 |
| 2021-04-01 | $0.82 | $0.82 | 143,000 |
| 2021-03-31 | $0.79 | $0.79 | 103,200 |
| 2021-03-30 | $0.81 | $0.81 | 146,700 |
| 2021-03-29 | $0.77 | $0.77 | 57,200 |
| 2021-03-26 | $0.75 | $0.75 | 40,300 |
| 2021-03-25 | $0.75 | $0.75 | 29,800 |
| 2021-03-24 | $0.77 | $0.77 | 21,700 |
| 2021-03-23 | $0.78 | $0.78 | 128,500 |
| 2021-03-22 | $0.79 | $0.79 | 167,300 |
| 2021-03-19 | $0.75 | $0.75 | 75,500 |
| 2021-03-18 | $0.75 | $0.75 | 207,500 |
| 2021-03-17 | $0.64 | $0.64 | 21,300 |
| 2021-03-16 | $0.64 | $0.64 | 126,500 |
| 2021-03-15 | $0.62 | $0.62 | 136,800 |
| 2021-03-12 | $0.65 | $0.65 | 181,000 |
| 2021-03-11 | $0.64 | $0.64 | 130,900 |
| 2021-03-10 | $0.65 | $0.65 | 1,048,700 |
| 2021-03-09 | $0.67 | $0.67 | 49,300 |
| 2021-03-08 | $0.70 | $0.70 | 85,800 |
| 2021-03-05 | $0.66 | $0.66 | 226,000 |
| 2021-03-04 | $0.69 | $0.69 | 147,400 |
| 2021-03-03 | $0.73 | $0.73 | 123,600 |
| 2021-03-02 | $0.75 | $0.75 | 118,000 |
| 2021-03-01 | $0.75 | $0.75 | 146,900 |
| 2021-02-26 | $0.76 | $0.76 | 99,400 |
| 2021-02-25 | $0.74 | $0.74 | 131,300 |
| 2021-02-24 | $0.72 | $0.72 | 109,700 |
| 2021-02-23 | $0.70 | $0.70 | 115,100 |
| 2021-02-22 | $0.72 | $0.72 | 43,900 |
| 2021-02-19 | $0.72 | $0.72 | 310,700 |
| 2021-02-18 | $0.75 | $0.75 | 331,900 |
| 2021-02-17 | $0.80 | $0.80 | 290,700 |
| 2021-02-16 | $0.74 | $0.74 | 104,400 |
| 2021-02-12 | $0.75 | $0.75 | 107,300 |
| 2021-02-11 | $0.72 | $0.72 | 266,000 |
| 2021-02-10 | $0.70 | $0.70 | 360,100 |
| 2021-02-09 | $0.75 | $0.75 | 263,800 |
| 2021-02-08 | $0.70 | $0.70 | 533,300 |
| 2021-02-05 | $0.60 | $0.60 | 621,800 |
| 2021-02-04 | $0.50 | $0.49 | 236,800 |
| 2021-02-03 | $0.46 | $0.46 | 74,100 |
| 2021-02-02 | $0.43 | $0.43 | 293,800 |
| 2021-02-01 | $0.44 | $0.44 | 485,800 |
| 2021-01-29 | $0.44 | $0.44 | 298,200 |
| 2021-01-28 | $0.42 | $0.42 | 744,700 |
| 2021-01-27 | $0.36 | $0.36 | 633,000 |
| 2021-01-26 | $0.33 | $0.33 | 919,800 |
| 2021-01-25 | $0.31 | $0.31 | 227,700 |
| 2021-01-22 | $0.29 | $0.29 | 348,000 |
| 2021-01-21 | $0.33 | $0.33 | 134,200 |
| 2021-01-20 | $0.34 | $0.34 | 120,500 |
| 2021-01-19 | $0.34 | $0.34 | 112,300 |
| 2021-01-15 | $0.34 | $0.34 | 33,800 |
| 2021-01-14 | $0.34 | $0.34 | 64,700 |
| 2021-01-13 | $0.35 | $0.35 | 235,100 |
| 2021-01-12 | $0.34 | $0.34 | 29,900 |
| 2021-01-11 | $0.34 | $0.34 | 23,900 |
| 2021-01-08 | $0.34 | $0.34 | 121,900 |