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
- 2011-05-18 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 | $1.51 | $1.51 | 552,821 |
| 2021-12-30 | $1.52 | $1.52 | 398,915 |
| 2021-12-29 | $1.49 | $1.49 | 616,796 |
| 2021-12-28 | $1.58 | $1.58 | 641,043 |
| 2021-12-27 | $1.74 | $1.74 | 358,715 |
| 2021-12-23 | $1.82 | $1.82 | 248,402 |
| 2021-12-22 | $1.90 | $1.90 | 208,220 |
| 2021-12-21 | $1.95 | $1.95 | 327,103 |
| 2021-12-20 | $1.78 | $1.78 | 585,911 |
| 2021-12-17 | $1.99 | $1.99 | 363,463 |
| 2021-12-16 | $2.02 | $2.02 | 381,486 |
| 2021-12-15 | $2.02 | $2.02 | 471,788 |
| 2021-12-14 | $2.09 | $2.09 | 282,794 |
| 2021-12-13 | $2.19 | $2.19 | 344,447 |
| 2021-12-10 | $2.38 | $2.38 | 146,470 |
| 2021-12-09 | $2.39 | $2.39 | 214,363 |
| 2021-12-08 | $2.51 | $2.51 | 252,349 |
| 2021-12-07 | $2.42 | $2.42 | 248,954 |
| 2021-12-06 | $2.33 | $2.33 | 307,325 |
| 2021-12-03 | $2.40 | $2.40 | 473,869 |
| 2021-12-02 | $2.58 | $2.58 | 250,525 |
| 2021-12-01 | $2.58 | $2.58 | 306,693 |
| 2021-11-30 | $2.66 | $2.66 | 324,979 |
| 2021-11-29 | $2.67 | $2.67 | 260,741 |
| 2021-11-26 | $2.77 | $2.77 | 163,594 |
| 2021-11-24 | $2.83 | $2.83 | 145,599 |
| 2021-11-23 | $2.80 | $2.80 | 302,609 |
| 2021-11-22 | $2.83 | $2.83 | 241,281 |
| 2021-11-19 | $2.97 | $2.97 | 324,174 |
| 2021-11-18 | $2.98 | $2.98 | 424,378 |
| 2021-11-17 | $3.20 | $3.20 | 354,495 |
| 2021-11-16 | $3.09 | $3.09 | 503,549 |
| 2021-11-15 | $3.04 | $3.04 | 651,149 |
| 2021-11-12 | $3.03 | $3.03 | 374,768 |
| 2021-11-11 | $3.05 | $3.05 | 975,299 |
| 2021-11-10 | $3.22 | $3.22 | 300,190 |
| 2021-11-09 | $3.50 | $3.50 | 237,072 |
| 2021-11-08 | $3.57 | $3.57 | 218,315 |
| 2021-11-05 | $3.59 | $3.59 | 372,697 |
| 2021-11-04 | $3.66 | $3.66 | 183,604 |
| 2021-11-03 | $3.66 | $3.66 | 284,856 |
| 2021-11-02 | $3.45 | $3.45 | 284,332 |
| 2021-11-01 | $3.59 | $3.59 | 298,777 |
| 2021-10-29 | $3.69 | $3.69 | 181,897 |
| 2021-10-28 | $3.69 | $3.69 | 234,007 |
| 2021-10-27 | $3.61 | $3.61 | 396,977 |
| 2021-10-26 | $4.05 | $4.05 | 418,957 |
| 2021-10-25 | $4.22 | $4.22 | 758,329 |
| 2021-10-22 | $3.87 | $3.87 | 356,720 |
| 2021-10-21 | $4.02 | $4.02 | 509,661 |
| 2021-10-20 | $3.82 | $3.82 | 1,682,147 |
| 2021-10-19 | $4.52 | $4.52 | 1,551,839 |
| 2021-10-18 | $3.69 | $3.69 | 583,192 |
| 2021-10-15 | $3.14 | $3.14 | 437,296 |
| 2021-10-14 | $2.60 | $2.60 | 424,626 |
| 2021-10-13 | $2.62 | $2.62 | 998,051 |
| 2021-10-12 | $2.77 | $2.77 | 469,180 |
| 2021-10-11 | $2.82 | $2.82 | 473,752 |
| 2021-10-08 | $2.93 | $2.93 | 176,025 |
| 2021-10-07 | $2.91 | $2.91 | 264,308 |
| 2021-10-06 | $2.91 | $2.91 | 267,936 |
| 2021-10-05 | $3.04 | $3.04 | 245,014 |
| 2021-10-04 | $3.01 | $3.01 | 362,737 |
| 2021-10-01 | $3.05 | $3.05 | 372,142 |
| 2021-09-30 | $3.12 | $3.12 | 222,874 |
| 2021-09-29 | $3.14 | $3.14 | 261,069 |
| 2021-09-28 | $3.34 | $3.34 | 220,820 |
| 2021-09-27 | $3.35 | $3.35 | 412,019 |
| 2021-09-24 | $3.55 | $3.55 | 302,468 |
| 2021-09-23 | $3.74 | $3.74 | 200,618 |
| 2021-09-22 | $3.66 | $3.66 | 301,515 |
| 2021-09-21 | $3.74 | $3.74 | 186,156 |
| 2021-09-20 | $3.82 | $3.82 | 331,237 |
| 2021-09-17 | $4.19 | $4.19 | 159,358 |
| 2021-09-16 | $3.88 | $3.88 | 122,714 |
| 2021-09-15 | $3.73 | $3.73 | 208,895 |
| 2021-09-14 | $3.94 | $3.94 | 103,346 |
| 2021-09-13 | $3.96 | $3.96 | 148,005 |
| 2021-09-10 | $3.94 | $3.94 | 113,073 |
| 2021-09-09 | $3.98 | $3.98 | 153,607 |
| 2021-09-08 | $4.01 | $4.01 | 123,475 |
| 2021-09-07 | $4.12 | $4.12 | 183,433 |
| 2021-09-03 | $4.35 | $4.35 | 155,967 |
| 2021-09-02 | $4.55 | $4.55 | 109,055 |
| 2021-09-01 | $4.56 | $4.56 | 164,149 |
| 2021-08-31 | $4.29 | $4.29 | 108,161 |
| 2021-08-30 | $4.27 | $4.27 | 157,502 |
| 2021-08-27 | $4.38 | $4.38 | 255,672 |
| 2021-08-26 | $4.70 | $4.70 | 530,641 |
| 2021-08-25 | $4.88 | $4.88 | 287,823 |
| 2021-08-24 | $4.52 | $4.52 | 263,091 |
| 2021-08-23 | $4.46 | $4.46 | 447,978 |
| 2021-08-20 | $4.00 | $4.00 | 1,099,301 |
| 2021-08-19 | $3.59 | $3.59 | 350,121 |
| 2021-08-18 | $2.92 | $2.92 | 256,437 |
| 2021-08-17 | $3.02 | $3.02 | 247,664 |
| 2021-08-16 | $2.96 | $2.96 | 559,864 |
| 2021-08-13 | $3.19 | $3.19 | 514,120 |
| 2021-08-12 | $3.50 | $3.50 | 281,787 |
| 2021-08-11 | $3.71 | $3.71 | 207,147 |
| 2021-08-10 | $3.63 | $3.63 | 318,688 |
| 2021-08-09 | $3.76 | $3.76 | 641,054 |
| 2021-08-06 | $4.02 | $4.02 | 227,467 |
| 2021-08-05 | $4.13 | $4.13 | 157,604 |
| 2021-08-04 | $4.14 | $4.14 | 178,092 |
| 2021-08-03 | $4.09 | $4.09 | 261,015 |
| 2021-08-02 | $4.25 | $4.25 | 301,329 |
| 2021-07-30 | $4.30 | $4.30 | 274,966 |
| 2021-07-29 | $4.62 | $4.62 | 157,881 |
| 2021-07-28 | $4.80 | $4.80 | 228,715 |
| 2021-07-27 | $4.89 | $4.89 | 196,060 |
| 2021-07-26 | $4.93 | $4.93 | 185,496 |
| 2021-07-23 | $4.81 | $4.81 | 241,370 |
| 2021-07-22 | $4.56 | $4.56 | 236,698 |
| 2021-07-21 | $5.21 | $5.21 | 379,685 |
| 2021-07-20 | $4.93 | $4.93 | 308,148 |
| 2021-07-19 | $4.09 | $4.09 | 591,683 |
| 2021-07-16 | $4.81 | $4.81 | 674,800 |
| 2021-07-15 | $5.06 | $5.06 | 366,449 |
| 2021-07-14 | $5.23 | $5.23 | 454,147 |
| 2021-07-13 | $5.12 | $5.12 | 305,515 |
| 2021-07-12 | $5.16 | $5.16 | 264,934 |
| 2021-07-09 | $5.36 | $5.36 | 380,519 |
| 2021-07-08 | $5.20 | $5.20 | 328,564 |
| 2021-07-07 | $5.55 | $5.55 | 322,921 |
| 2021-07-06 | $5.57 | $5.57 | 403,681 |
| 2021-07-02 | $5.88 | $5.88 | 326,538 |
| 2021-07-01 | $5.66 | $5.66 | 550,689 |
| 2021-06-30 | $5.91 | $5.91 | 289,456 |
| 2021-06-29 | $6.07 | $6.07 | 237,960 |
| 2021-06-28 | $6.11 | $6.11 | 311,361 |
| 2021-06-25 | $6.15 | $6.15 | 196,780 |
| 2021-06-24 | $6.24 | $6.24 | 216,595 |
| 2021-06-23 | $6.01 | $6.01 | 249,945 |
| 2021-06-22 | $6.03 | $6.03 | 301,019 |
| 2021-06-21 | $6.01 | $6.01 | 333,632 |
| 2021-06-18 | $6.15 | $6.15 | 381,129 |
| 2021-06-17 | $6.35 | $6.35 | 396,713 |
| 2021-06-16 | $6.25 | $6.25 | 791,644 |
| 2021-06-15 | $6.08 | $6.08 | 369,578 |
| 2021-06-14 | $6.46 | $6.46 | 445,701 |
| 2021-06-11 | $6.89 | $6.89 | 402,568 |
| 2021-06-10 | $6.60 | $6.60 | 413,618 |
| 2021-06-09 | $7.19 | $7.19 | 395,192 |
| 2021-06-08 | $7.09 | $7.09 | 439,588 |
| 2021-06-07 | $7.50 | $7.50 | 1,172,570 |
| 2021-06-04 | $7.10 | $7.10 | 1,151,191 |
| 2021-06-03 | $5.20 | $5.20 | 773,076 |
| 2021-06-02 | $5.56 | $5.56 | 820,946 |
| 2021-06-01 | $6.02 | $6.02 | 555,429 |
| 2021-05-28 | $6.32 | $6.32 | 296,714 |
| 2021-05-27 | $6.49 | $6.49 | 214,566 |
| 2021-05-26 | $6.59 | $6.59 | 227,951 |
| 2021-05-25 | $6.65 | $6.65 | 316,273 |
| 2021-05-24 | $6.57 | $6.57 | 343,175 |
| 2021-05-21 | $6.33 | $6.33 | 310,139 |
| 2021-05-20 | $6.42 | $6.42 | 292,850 |
| 2021-05-19 | $6.25 | $6.25 | 333,348 |
| 2021-05-18 | $6.70 | $6.70 | 363,121 |
| 2021-05-17 | $6.54 | $6.54 | 451,722 |
| 2021-05-14 | $6.95 | $6.95 | 395,714 |
| 2021-05-13 | $6.80 | $6.80 | 459,786 |
| 2021-05-12 | $7.28 | $7.28 | 343,771 |
| 2021-05-11 | $7.52 | $7.52 | 594,507 |
| 2021-05-10 | $7.80 | $7.80 | 394,810 |
| 2021-05-07 | $8.35 | $8.35 | 418,878 |
| 2021-05-06 | $7.80 | $7.80 | 452,001 |
| 2021-05-05 | $8.58 | $8.58 | 313,565 |
| 2021-05-04 | $8.80 | $8.80 | 341,491 |
| 2021-05-03 | $9.64 | $9.64 | 329,280 |
| 2021-04-30 | $10.00 | $10.00 | 195,440 |
| 2021-04-29 | $10.10 | $10.10 | 241,043 |
| 2021-04-28 | $10.02 | $10.02 | 280,760 |
| 2021-04-27 | $9.53 | $9.53 | 627,698 |
| 2021-04-26 | $11.50 | $11.50 | 549,123 |
| 2021-04-23 | $10.75 | $10.75 | 773,268 |
| 2021-04-22 | $9.01 | $9.01 | 970,856 |
| 2021-04-21 | $7.66 | $7.66 | 312,627 |
| 2021-04-20 | $6.99 | $6.99 | 535,989 |
| 2021-04-19 | $7.27 | $7.27 | 744,615 |
| 2021-04-16 | $6.10 | $6.10 | 812,487 |
| 2021-04-15 | $6.02 | $6.02 | 567,026 |
| 2021-04-14 | $6.80 | $6.80 | 391,613 |
| 2021-04-13 | $6.74 | $6.74 | 425,923 |
| 2021-04-12 | $6.60 | $6.60 | 647,526 |
| 2021-04-09 | $7.39 | $7.39 | 1,363,764 |
| 2021-04-08 | $5.91 | $5.91 | 1,388,013 |
| 2021-04-07 | $6.86 | $6.86 | 1,840,594 |
| 2021-04-06 | $8.09 | $8.09 | 894,029 |
| 2021-04-05 | $8.90 | $8.90 | 415,475 |
| 2021-04-01 | $9.28 | $9.28 | 314,220 |
| 2021-03-31 | $9.25 | $9.25 | 464,544 |
| 2021-03-30 | $9.06 | $9.06 | 486,356 |
| 2021-03-29 | $9.60 | $9.60 | 288,037 |
| 2021-03-26 | $10.13 | $10.13 | 261,634 |
| 2021-03-25 | $10.17 | $10.17 | 507,058 |
| 2021-03-24 | $10.13 | $10.13 | 465,135 |
| 2021-03-23 | $10.95 | $10.95 | 308,093 |
| 2021-03-22 | $11.62 | $11.62 | 253,255 |
| 2021-03-19 | $11.50 | $11.50 | 286,356 |
| 2021-03-18 | $11.39 | $11.39 | 397,404 |
| 2021-03-17 | $12.00 | $12.00 | 584,912 |
| 2021-03-16 | $10.71 | $10.71 | 686,679 |
| 2021-03-15 | $11.92 | $11.92 | 591,773 |
| 2021-03-12 | $12.60 | $12.60 | 456,179 |
| 2021-03-11 | $12.81 | $12.81 | 483,194 |
| 2021-03-10 | $11.95 | $11.95 | 635,518 |
| 2021-03-09 | $13.23 | $13.23 | 537,796 |
| 2021-03-08 | $12.31 | $12.31 | 1,033,044 |
| 2021-03-05 | $13.65 | $13.65 | 1,659,145 |
| 2021-03-04 | $9.55 | $9.55 | 1,755,429 |
| 2021-03-03 | $11.93 | $11.93 | 1,036,284 |
| 2021-03-02 | $13.33 | $13.33 | 756,697 |
| 2021-03-01 | $14.60 | $14.60 | 751,248 |
| 2021-02-26 | $13.80 | $13.80 | 1,010,688 |
| 2021-02-25 | $15.72 | $15.72 | 852,982 |
| 2021-02-24 | $16.20 | $16.20 | 1,511,244 |
| 2021-02-23 | $14.55 | $14.55 | 3,060,365 |
| 2021-02-22 | $14.11 | $14.11 | 2,362,562 |
| 2021-02-19 | $18.01 | $18.01 | 815,712 |
| 2021-02-18 | $20.10 | $20.10 | 1,500,429 |
| 2021-02-17 | $21.35 | $21.35 | 1,146,424 |
| 2021-02-16 | $24.30 | $24.30 | 916,779 |
| 2021-02-12 | $23.68 | $23.68 | 1,122,447 |
| 2021-02-11 | $24.85 | $24.85 | 1,111,632 |
| 2021-02-10 | $26.30 | $26.30 | 2,302,945 |
| 2021-02-09 | $23.96 | $23.96 | 1,898,705 |
| 2021-02-08 | $18.00 | $18.00 | 2,611,826 |
| 2021-02-05 | $13.95 | $13.95 | 1,759,838 |
| 2021-02-04 | $11.81 | $11.81 | 1,125,966 |
| 2021-02-03 | $11.55 | $11.55 | 873,152 |
| 2021-02-02 | $12.41 | $12.41 | 808,998 |
| 2021-02-01 | $11.69 | $11.69 | 1,058,864 |
| 2021-01-29 | $10.90 | $10.90 | 1,858,041 |
| 2021-01-28 | $11.51 | $11.51 | 3,354,220 |
| 2021-01-27 | $13.94 | $13.94 | 2,617,373 |
| 2021-01-26 | $15.57 | $15.57 | 4,431,136 |
| 2021-01-25 | $13.39 | $13.39 | 2,861,261 |
| 2021-01-22 | $8.90 | $8.90 | 2,798,787 |
| 2021-01-21 | $8.50 | $8.50 | 2,815,603 |
| 2021-01-20 | $6.00 | $6.00 | 1,707,020 |
| 2021-01-19 | $5.40 | $5.40 | 7,195,451 |
| 2021-01-15 | $5.05 | $5.05 | 3,223,738 |
| 2021-01-14 | $3.50 | $3.50 | 1,443,600 |
| 2021-01-13 | $2.83 | $2.83 | 1,129,529 |
| 2021-01-12 | $2.72 | $2.72 | 844,663 |
| 2021-01-11 | $2.65 | $2.65 | 1,132,714 |
| 2021-01-08 | $2.39 | $2.39 | 1,493,920 |
| 2021-01-07 | $2.54 | $2.54 | 1,147,007 |
| 2021-01-06 | $2.70 | $2.70 | 1,555,917 |
| 2021-01-05 | $2.48 | $2.48 | 2,297,285 |
| 2021-01-04 | $2.86 | $2.86 | 2,879,288 |