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
- 2017-11-16 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 | $1.03 | $1.03 | 44,800 |
| 2021-12-30 | $1.03 | $1.03 | 355,100 |
| 2021-12-29 | $0.98 | $0.98 | 211,600 |
| 2021-12-28 | $1.00 | $1.00 | 100,800 |
| 2021-12-27 | $0.93 | $0.93 | 71,000 |
| 2021-12-23 | $0.98 | $0.98 | 158,900 |
| 2021-12-22 | $1.02 | $1.02 | 150,800 |
| 2021-12-21 | $0.96 | $0.96 | 216,300 |
| 2021-12-20 | $0.84 | $0.84 | 1,509,100 |
| 2021-12-17 | $0.91 | $0.91 | 143,700 |
| 2021-12-16 | $0.92 | $0.92 | 151,900 |
| 2021-12-15 | $1.10 | $1.10 | 177,900 |
| 2021-12-14 | $1.10 | $1.10 | 214,500 |
| 2021-12-13 | $1.11 | $1.11 | 214,900 |
| 2021-12-10 | $1.07 | $1.07 | 125,900 |
| 2021-12-09 | $1.06 | $1.06 | 117,700 |
| 2021-12-08 | $1.09 | $1.09 | 267,400 |
| 2021-12-07 | $1.09 | $1.09 | 1,203,300 |
| 2021-12-06 | $0.79 | $0.79 | 133,400 |
| 2021-12-03 | $0.76 | $0.76 | 186,400 |
| 2021-12-02 | $0.90 | $0.90 | 80,600 |
| 2021-12-01 | $0.99 | $0.99 | 119,500 |
| 2021-11-30 | $1.14 | $1.14 | 47,800 |
| 2021-11-29 | $1.16 | $1.16 | 123,500 |
| 2021-11-26 | $1.14 | $1.14 | 36,500 |
| 2021-11-24 | $1.20 | $1.20 | 107,500 |
| 2021-11-23 | $1.12 | $1.12 | 138,200 |
| 2021-11-22 | $1.14 | $1.14 | 142,500 |
| 2021-11-19 | $1.19 | $1.19 | 141,500 |
| 2021-11-18 | $1.26 | $1.26 | 403,900 |
| 2021-11-17 | $1.38 | $1.38 | 161,900 |
| 2021-11-16 | $1.47 | $1.47 | 1,524,500 |
| 2021-11-15 | $1.57 | $1.57 | 192,300 |
| 2021-11-12 | $1.55 | $1.55 | 354,500 |
| 2021-11-11 | $1.50 | $1.50 | 303,200 |
| 2021-11-10 | $1.54 | $1.54 | 217,400 |
| 2021-11-09 | $1.53 | $1.53 | 285,600 |
| 2021-11-08 | $1.56 | $1.56 | 94,200 |
| 2021-11-05 | $1.51 | $1.51 | 122,000 |
| 2021-11-04 | $1.50 | $1.50 | 112,600 |
| 2021-11-03 | $1.50 | $1.50 | 100,800 |
| 2021-11-02 | $1.45 | $1.45 | 52,800 |
| 2021-11-01 | $1.48 | $1.48 | 57,100 |
| 2021-10-29 | $1.52 | $1.52 | 155,600 |
| 2021-10-28 | $1.60 | $1.60 | 152,200 |
| 2021-10-27 | $1.61 | $1.61 | 171,600 |
| 2021-10-26 | $1.62 | $1.62 | 122,400 |
| 2021-10-25 | $1.59 | $1.59 | 122,000 |
| 2021-10-22 | $1.59 | $1.59 | 98,900 |
| 2021-10-21 | $1.65 | $1.65 | 221,100 |
| 2021-10-20 | $1.76 | $1.76 | 609,500 |
| 2021-10-19 | $1.71 | $1.71 | 116,600 |
| 2021-10-18 | $1.69 | $1.69 | 159,300 |
| 2021-10-15 | $1.67 | $1.67 | 113,100 |
| 2021-10-14 | $1.60 | $1.60 | 105,600 |
| 2021-10-13 | $1.59 | $1.59 | 203,900 |
| 2021-10-12 | $1.50 | $1.50 | 59,700 |
| 2021-10-11 | $1.48 | $1.48 | 165,000 |
| 2021-10-08 | $1.46 | $1.46 | 156,000 |
| 2021-10-07 | $1.44 | $1.44 | 121,800 |
| 2021-10-06 | $1.37 | $1.37 | 102,700 |
| 2021-10-05 | $1.44 | $1.44 | 103,000 |
| 2021-10-04 | $1.45 | $1.45 | 88,000 |
| 2021-10-01 | $1.50 | $1.50 | 152,100 |
| 2021-09-30 | $1.47 | $1.47 | 156,400 |
| 2021-09-29 | $1.52 | $1.52 | 111,400 |
| 2021-09-28 | $1.50 | $1.50 | 152,100 |
| 2021-09-27 | $1.49 | $1.49 | 102,700 |
| 2021-09-24 | $1.43 | $1.43 | 51,400 |
| 2021-09-23 | $1.45 | $1.45 | 104,600 |
| 2021-09-22 | $1.42 | $1.42 | 107,400 |
| 2021-09-21 | $1.45 | $1.45 | 115,800 |
| 2021-09-20 | $1.54 | $1.54 | 134,500 |
| 2021-09-17 | $1.53 | $1.53 | 110,700 |
| 2021-09-16 | $1.52 | $1.52 | 179,700 |
| 2021-09-15 | $1.53 | $1.53 | 83,400 |
| 2021-09-14 | $1.56 | $1.56 | 117,100 |
| 2021-09-13 | $1.56 | $1.56 | 61,800 |
| 2021-09-10 | $1.64 | $1.64 | 149,500 |
| 2021-09-09 | $1.67 | $1.67 | 47,900 |
| 2021-09-08 | $1.74 | $1.74 | 54,700 |
| 2021-09-07 | $1.77 | $1.77 | 61,600 |
| 2021-09-03 | $1.80 | $1.80 | 57,500 |
| 2021-09-02 | $1.80 | $1.80 | 54,800 |
| 2021-09-01 | $1.71 | $1.71 | 86,800 |
| 2021-08-31 | $1.62 | $1.62 | 83,900 |
| 2021-08-30 | $1.62 | $1.62 | 102,300 |
| 2021-08-27 | $1.64 | $1.64 | 136,100 |
| 2021-08-26 | $1.65 | $1.65 | 84,300 |
| 2021-08-25 | $1.66 | $1.66 | 116,400 |
| 2021-08-24 | $1.57 | $1.57 | 148,000 |
| 2021-08-23 | $1.56 | $1.56 | 126,900 |
| 2021-08-20 | $1.69 | $1.69 | 131,500 |
| 2021-08-19 | $1.86 | $1.86 | 123,900 |
| 2021-08-18 | $1.92 | $1.92 | 62,700 |
| 2021-08-17 | $2.00 | $2.00 | 145,300 |
| 2021-08-16 | $1.90 | $1.90 | 130,700 |
| 2021-08-13 | $2.06 | $2.06 | 109,700 |
| 2021-08-12 | $2.04 | $2.04 | 111,100 |
| 2021-08-11 | $2.04 | $2.04 | 102,200 |
| 2021-08-10 | $1.99 | $1.99 | 102,200 |
| 2021-08-09 | $2.05 | $2.05 | 113,500 |
| 2021-08-06 | $1.91 | $1.91 | 84,200 |
| 2021-08-05 | $1.91 | $1.91 | 62,000 |
| 2021-08-04 | $1.87 | $1.87 | 59,000 |
| 2021-08-03 | $1.88 | $1.88 | 113,100 |
| 2021-08-02 | $1.94 | $1.94 | 55,900 |
| 2021-07-30 | $1.89 | $1.89 | 114,100 |
| 2021-07-29 | $1.89 | $1.89 | 61,500 |
| 2021-07-28 | $1.95 | $1.95 | 57,400 |
| 2021-07-27 | $1.83 | $1.83 | 115,700 |
| 2021-07-26 | $1.90 | $1.90 | 111,800 |
| 2021-07-23 | $2.10 | $2.10 | 103,600 |
| 2021-07-22 | $2.08 | $2.08 | 109,500 |
| 2021-07-21 | $2.11 | $2.11 | 115,600 |
| 2021-07-20 | $2.05 | $2.05 | 82,800 |
| 2021-07-19 | $2.03 | $2.03 | 129,300 |
| 2021-07-16 | $2.10 | $2.10 | 71,900 |
| 2021-07-15 | $2.06 | $2.06 | 68,200 |
| 2021-07-14 | $2.06 | $2.06 | 111,100 |
| 2021-07-13 | $2.13 | $2.13 | 87,600 |
| 2021-07-12 | $2.23 | $2.23 | 93,500 |
| 2021-07-09 | $2.29 | $2.29 | 234,400 |
| 2021-07-08 | $2.28 | $2.28 | 418,500 |
| 2021-07-07 | $2.34 | $2.34 | 203,600 |
| 2021-07-06 | $2.53 | $2.53 | 101,900 |
| 2021-07-02 | $2.57 | $2.57 | 117,500 |
| 2021-07-01 | $2.72 | $2.72 | 83,100 |
| 2021-06-30 | $2.66 | $2.66 | 314,900 |
| 2021-06-29 | $2.77 | $2.77 | 84,400 |
| 2021-06-28 | $2.82 | $2.82 | 249,900 |
| 2021-06-25 | $2.64 | $2.64 | 168,900 |
| 2021-06-24 | $2.51 | $2.51 | 111,600 |
| 2021-06-23 | $2.49 | $2.49 | 134,200 |
| 2021-06-22 | $2.44 | $2.44 | 225,500 |
| 2021-06-21 | $2.55 | $2.55 | 158,600 |
| 2021-06-18 | $2.62 | $2.62 | 68,700 |
| 2021-06-17 | $2.76 | $2.76 | 160,600 |
| 2021-06-16 | $2.85 | $2.85 | 84,400 |
| 2021-06-15 | $2.77 | $2.77 | 141,000 |
| 2021-06-14 | $2.85 | $2.85 | 118,300 |
| 2021-06-11 | $2.83 | $2.83 | 106,900 |
| 2021-06-10 | $2.87 | $2.87 | 165,100 |
| 2021-06-09 | $2.86 | $2.86 | 77,500 |
| 2021-06-08 | $2.71 | $2.71 | 128,600 |
| 2021-06-07 | $2.68 | $2.68 | 130,900 |
| 2021-06-04 | $2.60 | $2.60 | 112,000 |
| 2021-06-03 | $2.55 | $2.55 | 132,300 |
| 2021-06-02 | $2.65 | $2.65 | 160,600 |
| 2021-06-01 | $2.75 | $2.75 | 105,400 |
| 2021-05-28 | $2.69 | $2.69 | 124,900 |
| 2021-05-27 | $2.90 | $2.90 | 157,600 |
| 2021-05-26 | $2.66 | $2.66 | 65,400 |
| 2021-05-25 | $2.66 | $2.66 | 138,200 |
| 2021-05-24 | $2.50 | $2.50 | 111,200 |
| 2021-05-21 | $2.61 | $2.61 | 111,600 |
| 2021-05-20 | $2.61 | $2.61 | 472,700 |
| 2021-05-19 | $2.62 | $2.62 | 121,200 |
| 2021-05-18 | $2.82 | $2.82 | 169,900 |
| 2021-05-17 | $2.73 | $2.73 | 132,500 |
| 2021-05-14 | $2.72 | $2.72 | 118,800 |
| 2021-05-13 | $2.58 | $2.58 | 100,400 |
| 2021-05-12 | $2.64 | $2.64 | 150,500 |
| 2021-05-11 | $2.66 | $2.66 | 120,100 |
| 2021-05-10 | $2.71 | $2.71 | 222,200 |
| 2021-05-07 | $3.05 | $3.05 | 299,900 |
| 2021-05-06 | $3.19 | $3.19 | 219,000 |
| 2021-05-05 | $2.97 | $2.97 | 104,200 |
| 2021-05-04 | $2.88 | $2.88 | 117,500 |
| 2021-05-03 | $2.82 | $2.82 | 110,400 |
| 2021-04-30 | $2.88 | $2.88 | 179,900 |
| 2021-04-29 | $2.71 | $2.71 | 136,100 |
| 2021-04-28 | $2.87 | $2.87 | 194,400 |
| 2021-04-27 | $2.85 | $2.85 | 180,000 |
| 2021-04-26 | $2.76 | $2.76 | 193,500 |
| 2021-04-23 | $2.88 | $2.88 | 108,000 |
| 2021-04-22 | $2.68 | $2.68 | 167,600 |
| 2021-04-21 | $2.67 | $2.67 | 126,200 |
| 2021-04-20 | $2.62 | $2.62 | 131,400 |
| 2021-04-19 | $2.56 | $2.56 | 138,200 |
| 2021-04-16 | $2.56 | $2.56 | 175,000 |
| 2021-04-15 | $2.35 | $2.35 | 124,400 |
| 2021-04-14 | $2.55 | $2.55 | 108,200 |
| 2021-04-13 | $2.41 | $2.41 | 205,100 |
| 2021-04-12 | $2.35 | $2.35 | 148,300 |
| 2021-04-09 | $2.58 | $2.58 | 120,700 |
| 2021-04-08 | $2.74 | $2.74 | 171,300 |
| 2021-04-07 | $2.56 | $2.56 | 144,200 |
| 2021-04-06 | $2.56 | $2.56 | 77,000 |
| 2021-04-05 | $2.56 | $2.56 | 70,900 |
| 2021-04-01 | $2.58 | $2.58 | 105,400 |
| 2021-03-31 | $2.60 | $2.60 | 89,900 |
| 2021-03-30 | $2.53 | $2.53 | 189,500 |
| 2021-03-29 | $2.53 | $2.53 | 103,600 |
| 2021-03-26 | $2.67 | $2.67 | 222,800 |
| 2021-03-25 | $2.48 | $2.48 | 496,700 |
| 2021-03-24 | $2.89 | $2.89 | 498,700 |
| 2021-03-23 | $3.01 | $3.01 | 521,100 |
| 2021-03-22 | $3.40 | $3.40 | 657,600 |
| 2021-03-19 | $2.83 | $2.83 | 137,800 |
| 2021-03-18 | $2.92 | $2.92 | 475,500 |
| 2021-03-17 | $2.74 | $2.74 | 154,900 |
| 2021-03-16 | $2.73 | $2.73 | 77,200 |
| 2021-03-15 | $2.89 | $2.89 | 130,800 |
| 2021-03-12 | $2.66 | $2.66 | 183,000 |
| 2021-03-11 | $2.41 | $2.41 | 193,400 |
| 2021-03-10 | $2.45 | $2.45 | 117,900 |
| 2021-03-09 | $2.50 | $2.50 | 126,200 |
| 2021-03-08 | $2.40 | $2.40 | 153,300 |
| 2021-03-05 | $2.15 | $2.15 | 256,700 |
| 2021-03-04 | $2.24 | $2.24 | 273,500 |
| 2021-03-03 | $2.47 | $2.47 | 465,000 |
| 2021-03-02 | $2.35 | $2.35 | 301,300 |
| 2021-03-01 | $2.42 | $2.42 | 114,900 |
| 2021-02-26 | $2.31 | $2.31 | 232,400 |
| 2021-02-25 | $2.62 | $2.62 | 212,900 |
| 2021-02-24 | $2.85 | $2.85 | 147,400 |
| 2021-02-23 | $2.79 | $2.79 | 328,000 |
| 2021-02-22 | $3.19 | $3.19 | 266,600 |
| 2021-02-19 | $3.31 | $3.31 | 233,200 |
| 2021-02-18 | $3.65 | $3.65 | 148,500 |
| 2021-02-17 | $3.70 | $3.70 | 456,900 |
| 2021-02-16 | $3.94 | $3.94 | 1,614,500 |
| 2021-02-12 | $4.54 | $4.54 | 789,400 |
| 2021-02-11 | $3.82 | $3.82 | 226,000 |
| 2021-02-10 | $3.80 | $3.80 | 422,600 |
| 2021-02-09 | $3.78 | $3.78 | 323,600 |
| 2021-02-08 | $3.60 | $3.60 | 373,100 |
| 2021-02-05 | $3.52 | $3.52 | 951,700 |
| 2021-02-04 | $3.49 | $3.49 | 205,500 |
| 2021-02-03 | $3.28 | $3.28 | 121,700 |
| 2021-02-02 | $3.09 | $3.09 | 139,000 |
| 2021-02-01 | $3.08 | $3.08 | 150,000 |
| 2021-01-29 | $2.96 | $2.96 | 141,400 |
| 2021-01-28 | $3.14 | $3.14 | 204,200 |
| 2021-01-27 | $3.14 | $3.14 | 248,800 |
| 2021-01-26 | $3.44 | $3.44 | 221,100 |
| 2021-01-25 | $3.51 | $3.51 | 735,800 |
| 2021-01-22 | $3.16 | $3.16 | 221,800 |
| 2021-01-21 | $3.01 | $3.01 | 234,500 |
| 2021-01-20 | $2.97 | $2.97 | 137,300 |
| 2021-01-19 | $2.97 | $2.97 | 139,900 |
| 2021-01-15 | $2.84 | $2.84 | 177,400 |
| 2021-01-14 | $2.90 | $2.90 | 315,400 |
| 2021-01-13 | $2.96 | $2.96 | 316,500 |
| 2021-01-12 | $3.09 | $3.09 | 183,800 |
| 2021-01-11 | $3.19 | $3.19 | 172,300 |
| 2021-01-08 | $3.04 | $3.04 | 499,300 |
| 2021-01-07 | $3.52 | $3.52 | 666,800 |
| 2021-01-06 | $3.11 | $3.11 | 384,400 |
| 2021-01-05 | $2.94 | $2.94 | 198,500 |
| 2021-01-04 | $2.82 | $2.82 | 190,900 |