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
- 2009-02-09 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 | $4.03 | $4.03 | 0 |
| 2021-12-30 | $4.03 | $4.03 | 0 |
| 2021-12-29 | $4.03 | $4.03 | 0 |
| 2021-12-28 | $4.03 | $4.03 | 0 |
| 2021-12-27 | $4.03 | $4.03 | 365 |
| 2021-12-23 | $2.80 | $2.80 | 0 |
| 2021-12-22 | $2.80 | $2.80 | 340 |
| 2021-12-21 | $10.00 | $10.00 | 762 |
| 2021-12-20 | $12.00 | $12.00 | 3 |
| 2021-12-17 | $3.53 | $3.53 | 0 |
| 2021-12-16 | $3.53 | $3.53 | 1 |
| 2021-12-15 | $4.75 | $4.75 | 128 |
| 2021-12-14 | $3.30 | $3.30 | 0 |
| 2021-12-13 | $3.30 | $3.30 | 0 |
| 2021-12-10 | $3.30 | $3.30 | 0 |
| 2021-12-09 | $3.30 | $3.30 | 40 |
| 2021-12-08 | $4.38 | $4.38 | 0 |
| 2021-12-07 | $4.38 | $4.38 | 88 |
| 2021-12-06 | $4.75 | $4.75 | 0 |
| 2021-12-03 | $4.75 | $4.75 | 5 |
| 2021-12-02 | $2.98 | $2.98 | 0 |
| 2021-12-01 | $2.98 | $2.98 | 79 |
| 2021-11-30 | $2.65 | $2.65 | 0 |
| 2021-11-29 | $2.65 | $2.65 | 0 |
| 2021-11-26 | $2.65 | $2.65 | 0 |
| 2021-11-24 | $2.65 | $2.65 | 150 |
| 2021-11-23 | $2.70 | $2.70 | 0 |
| 2021-11-22 | $2.70 | $2.70 | 38 |
| 2021-11-19 | $2.63 | $2.63 | 691 |
| 2021-11-18 | $4.25 | $4.25 | 39 |
| 2021-11-17 | $5.85 | $5.85 | 90 |
| 2021-11-16 | $4.43 | $4.43 | 28 |
| 2021-11-15 | $6.81 | $6.81 | 28 |
| 2021-11-12 | $4.25 | $4.25 | 0 |
| 2021-11-11 | $4.25 | $4.25 | 0 |
| 2021-11-10 | $4.25 | $4.25 | 2 |
| 2021-11-09 | $4.25 | $4.25 | 8 |
| 2021-11-08 | $7.38 | $7.38 | 0 |
| 2021-11-05 | $7.38 | $7.38 | 0 |
| 2021-11-04 | $7.38 | $7.38 | 12 |
| 2021-11-03 | $4.25 | $4.25 | 0 |
| 2021-11-02 | $4.25 | $4.25 | 16 |
| 2021-11-01 | $4.00 | $4.00 | 0 |
| 2021-10-29 | $4.00 | $4.00 | 115 |
| 2021-10-28 | $7.25 | $7.25 | 0 |
| 2021-10-27 | $7.25 | $7.25 | 0 |
| 2021-10-26 | $7.25 | $7.25 | 0 |
| 2021-10-25 | $7.25 | $7.25 | 0 |
| 2021-10-22 | $7.25 | $7.25 | 0 |
| 2021-10-21 | $7.25 | $7.25 | 237 |
| 2021-10-20 | $8.25 | $8.25 | 0 |
| 2021-10-19 | $8.25 | $8.25 | 128 |
| 2021-10-18 | $8.88 | $8.88 | 0 |
| 2021-10-15 | $8.88 | $8.88 | 0 |
| 2021-10-14 | $8.88 | $8.88 | 0 |
| 2021-10-13 | $8.88 | $8.88 | 0 |
| 2021-10-12 | $8.88 | $8.88 | 0 |
| 2021-10-11 | $8.88 | $8.88 | 0 |
| 2021-10-08 | $8.88 | $8.88 | 20 |
| 2021-10-07 | $12.45 | $12.45 | 0 |
| 2021-10-06 | $12.45 | $12.45 | 0 |
| 2021-10-05 | $6.50 | $6.50 | 0 |
| 2021-10-04 | $6.50 | $6.50 | 0 |
| 2021-10-01 | $6.50 | $6.50 | 0 |
| 2021-09-30 | $6.50 | $6.50 | 0 |
| 2021-09-29 | $6.50 | $6.50 | 0 |
| 2021-09-28 | $6.50 | $6.50 | 22 |
| 2021-09-27 | $8.25 | $8.25 | 221 |
| 2021-09-24 | $5.25 | $5.25 | 0 |
| 2021-09-23 | $5.25 | $5.25 | 40 |
| 2021-09-22 | $7.60 | $7.60 | 0 |
| 2021-09-21 | $7.60 | $7.60 | 2 |
| 2021-09-20 | $5.13 | $5.13 | 0 |
| 2021-09-17 | $5.13 | $5.13 | 120 |
| 2021-09-16 | $8.25 | $8.25 | 880 |
| 2021-09-15 | $7.38 | $7.38 | 1,641 |
| 2021-09-14 | $3.05 | $3.05 | 0 |
| 2021-09-13 | $3.05 | $3.05 | 0 |
| 2021-09-10 | $3.05 | $3.05 | 165 |
| 2021-09-09 | $4.03 | $4.03 | 0 |
| 2021-09-08 | $4.03 | $4.03 | 0 |
| 2021-09-07 | $4.03 | $4.03 | 0 |
| 2021-09-03 | $4.03 | $4.03 | 72 |
| 2021-09-02 | $4.03 | $4.03 | 0 |
| 2021-09-01 | $1.65 | $1.65 | 80 |
| 2021-08-31 | $1.30 | $1.30 | 506 |
| 2021-08-30 | $1.10 | $1.10 | 0 |
| 2021-08-27 | $1.10 | $1.10 | 552 |
| 2021-08-26 | $1.73 | $1.73 | 0 |
| 2021-08-25 | $1.73 | $1.73 | 246 |
| 2021-08-24 | $0.68 | $0.68 | 2,946 |
| 2021-08-23 | $2.20 | $2.20 | 0 |
| 2021-08-20 | $2.20 | $2.20 | 260 |
| 2021-08-19 | $2.18 | $2.18 | 152 |
| 2021-08-18 | $6.25 | $6.25 | 94 |
| 2021-08-17 | $4.05 | $4.05 | 1 |
| 2021-08-16 | $4.10 | $4.10 | 2,666 |
| 2021-08-13 | $2.50 | $2.50 | 0 |
| 2021-08-12 | $2.50 | $2.50 | 124 |
| 2021-08-11 | $5.00 | $5.00 | 0 |
| 2021-08-10 | $5.00 | $5.00 | 67 |
| 2021-08-09 | $3.75 | $3.75 | 0 |
| 2021-08-06 | $3.75 | $3.75 | 0 |
| 2021-08-05 | $3.75 | $3.75 | 0 |
| 2021-08-04 | $3.75 | $3.75 | 0 |
| 2021-08-03 | $3.75 | $3.75 | 0 |
| 2021-08-02 | $3.75 | $3.75 | 0 |
| 2021-07-30 | $3.75 | $3.75 | 0 |
| 2021-07-29 | $3.75 | $3.75 | 0 |
| 2021-07-28 | $3.75 | $3.75 | 0 |
| 2021-07-27 | $3.75 | $3.75 | 0 |
| 2021-07-26 | $3.75 | $3.75 | 0 |
| 2021-07-23 | $3.75 | $3.75 | 0 |
| 2021-07-22 | $3.75 | $3.75 | 0 |
| 2021-07-21 | $3.75 | $3.75 | 63 |
| 2021-07-20 | $4.00 | $4.00 | 0 |
| 2021-07-19 | $4.00 | $4.00 | 0 |
| 2021-07-16 | $4.00 | $4.00 | 120 |
| 2021-07-15 | $5.38 | $5.38 | 0 |
| 2021-07-14 | $5.38 | $5.38 | 463 |
| 2021-07-13 | $3.75 | $3.75 | 0 |
| 2021-07-12 | $3.75 | $3.75 | 0 |
| 2021-07-09 | $3.75 | $3.75 | 174 |
| 2021-07-08 | $6.25 | $6.25 | 0 |
| 2021-07-07 | $6.25 | $6.25 | 0 |
| 2021-07-06 | $6.25 | $6.25 | 6 |
| 2021-07-02 | $9.00 | $9.00 | 4 |
| 2021-07-01 | $8.75 | $8.75 | 235 |
| 2021-06-30 | $7.50 | $7.50 | 0 |
| 2021-06-29 | $7.50 | $7.50 | 0 |
| 2021-06-28 | $7.50 | $7.50 | 12 |
| 2021-06-25 | $7.86 | $7.86 | 7 |
| 2021-06-24 | $8.00 | $8.00 | 0 |
| 2021-06-23 | $8.00 | $8.00 | 0 |
| 2021-06-22 | $8.00 | $8.00 | 48 |
| 2021-06-21 | $10.00 | $10.00 | 142 |
| 2021-06-18 | $10.00 | $10.00 | 0 |
| 2021-06-17 | $10.00 | $10.00 | 79 |
| 2021-06-16 | $7.00 | $7.00 | 213 |
| 2021-06-15 | $9.75 | $9.75 | 488 |
| 2021-06-14 | $3.68 | $3.68 | 20 |
| 2021-06-11 | $2.18 | $2.18 | 0 |
| 2021-06-10 | $2.18 | $2.18 | 167 |
| 2021-06-09 | $3.65 | $3.65 | 95 |
| 2021-06-08 | $3.51 | $3.51 | 0 |
| 2021-06-07 | $3.51 | $3.51 | 39 |
| 2021-06-04 | $3.18 | $3.18 | 55 |
| 2021-06-03 | $3.20 | $3.20 | 4 |
| 2021-06-02 | $4.93 | $4.93 | 0 |
| 2021-06-01 | $4.93 | $4.93 | 0 |
| 2021-05-28 | $4.93 | $4.93 | 0 |
| 2021-05-27 | $4.93 | $4.93 | 0 |
| 2021-05-26 | $4.93 | $4.93 | 13 |
| 2021-05-25 | $4.50 | $4.50 | 0 |
| 2021-05-24 | $4.50 | $4.50 | 80 |
| 2021-05-21 | $4.53 | $4.53 | 0 |
| 2021-05-20 | $4.53 | $4.53 | 83 |
| 2021-05-19 | $4.00 | $4.00 | 0 |
| 2021-05-18 | $4.00 | $4.00 | 0 |
| 2021-05-17 | $4.00 | $4.00 | 0 |
| 2021-05-14 | $4.00 | $4.00 | 0 |
| 2021-05-13 | $4.00 | $4.00 | 157 |
| 2021-05-12 | $2.50 | $2.50 | 0 |
| 2021-05-11 | $2.50 | $2.50 | 1,176 |
| 2021-05-10 | $6.25 | $6.25 | 0 |
| 2021-05-07 | $6.25 | $6.25 | 0 |
| 2021-05-06 | $6.25 | $6.25 | 0 |
| 2021-05-05 | $6.25 | $6.25 | 0 |
| 2021-05-04 | $6.25 | $6.25 | 0 |
| 2021-05-03 | $6.25 | $6.25 | 0 |
| 2021-04-30 | $6.25 | $6.25 | 0 |
| 2021-04-29 | $6.25 | $6.25 | 0 |
| 2021-04-28 | $6.25 | $6.25 | 38 |
| 2021-04-27 | $7.23 | $7.23 | 0 |
| 2021-04-26 | $7.23 | $7.23 | 18 |
| 2021-04-23 | $9.48 | $9.48 | 10 |
| 2021-04-22 | $9.48 | $9.48 | 4 |
| 2021-04-21 | $6.25 | $6.25 | 0 |
| 2021-04-20 | $6.25 | $6.25 | 0 |
| 2021-04-19 | $6.25 | $6.25 | 42 |
| 2021-04-16 | $3.88 | $3.88 | 0 |
| 2021-04-15 | $3.88 | $3.88 | 0 |
| 2021-04-14 | $3.88 | $3.88 | 0 |
| 2021-04-13 | $3.88 | $3.88 | 21 |
| 2021-04-12 | $3.88 | $3.88 | 127 |
| 2021-04-09 | $3.88 | $3.88 | 0 |
| 2021-04-08 | $3.88 | $3.88 | 0 |
| 2021-04-07 | $3.88 | $3.88 | 50 |
| 2021-04-06 | $6.25 | $6.25 | 52 |
| 2021-04-05 | $9.88 | $9.88 | 0 |
| 2021-04-01 | $9.88 | $9.88 | 0 |
| 2021-03-31 | $9.88 | $9.88 | 0 |
| 2021-03-30 | $9.88 | $9.88 | 9 |
| 2021-03-29 | $9.88 | $9.88 | 0 |
| 2021-03-26 | $9.88 | $9.88 | 0 |
| 2021-03-25 | $9.88 | $9.88 | 2 |
| 2021-03-24 | $4.28 | $4.28 | 0 |
| 2021-03-23 | $4.28 | $4.28 | 0 |
| 2021-03-22 | $4.28 | $4.28 | 0 |
| 2021-03-19 | $4.28 | $4.28 | 0 |
| 2021-03-18 | $4.28 | $4.28 | 0 |
| 2021-03-17 | $4.28 | $4.28 | 0 |
| 2021-03-16 | $4.28 | $4.28 | 0 |
| 2021-03-15 | $4.28 | $4.28 | 73 |
| 2021-03-12 | $4.28 | $4.28 | 0 |
| 2021-03-11 | $4.28 | $4.28 | 0 |
| 2021-03-10 | $4.28 | $4.28 | 0 |
| 2021-03-09 | $4.28 | $4.28 | 6 |
| 2021-03-08 | $7.50 | $7.50 | 0 |
| 2021-03-05 | $7.50 | $7.50 | 29 |
| 2021-03-04 | $7.13 | $7.13 | 19 |
| 2021-03-03 | $4.50 | $4.50 | 0 |
| 2021-03-02 | $4.50 | $4.50 | 0 |
| 2021-03-01 | $4.50 | $4.50 | 0 |
| 2021-02-26 | $4.50 | $4.50 | 0 |
| 2021-02-25 | $4.50 | $4.50 | 0 |
| 2021-02-24 | $4.50 | $4.50 | 0 |
| 2021-02-23 | $4.50 | $4.50 | 0 |
| 2021-02-22 | $4.50 | $4.50 | 8 |
| 2021-02-19 | $7.13 | $7.13 | 22 |
| 2021-02-18 | $7.13 | $7.13 | 6 |
| 2021-02-17 | $7.13 | $7.13 | 20 |
| 2021-02-16 | $10.88 | $10.88 | 15 |
| 2021-02-12 | $7.13 | $7.13 | 135 |
| 2021-02-11 | $6.06 | $6.06 | 74 |
| 2021-02-10 | $5.75 | $5.75 | 167 |
| 2021-02-09 | $4.28 | $4.28 | 394 |
| 2021-02-08 | $7.50 | $7.50 | 374 |
| 2021-02-05 | $2.40 | $2.40 | 2 |
| 2021-02-04 | $2.50 | $2.50 | 0 |
| 2021-02-03 | $2.50 | $2.50 | 0 |
| 2021-02-02 | $2.50 | $2.50 | 407 |
| 2021-02-01 | $1.15 | $1.15 | 71 |
| 2021-01-29 | $2.50 | $2.50 | 0 |
| 2021-01-28 | $2.50 | $2.50 | 0 |
| 2021-01-27 | $2.50 | $2.50 | 0 |
| 2021-01-26 | $2.50 | $2.50 | 0 |
| 2021-01-25 | $2.50 | $2.50 | 0 |
| 2021-01-22 | $2.50 | $2.50 | 414 |
| 2021-01-21 | $2.15 | $2.15 | 0 |
| 2021-01-20 | $2.15 | $2.15 | 0 |
| 2021-01-19 | $2.15 | $2.15 | 0 |
| 2021-01-15 | $2.15 | $2.15 | 0 |
| 2021-01-14 | $2.15 | $2.15 | 16 |
| 2021-01-13 | $2.15 | $2.15 | 0 |
| 2021-01-12 | $2.15 | $2.15 | 0 |
| 2021-01-11 | $2.15 | $2.15 | 120 |
| 2021-01-08 | $1.46 | $1.46 | 0 |
| 2021-01-07 | $1.46 | $1.46 | 0 |
| 2021-01-06 | $1.46 | $1.46 | 0 |
| 2021-01-05 | $1.46 | $1.46 | 0 |
| 2021-01-04 | $1.46 | $1.46 | 0 |