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
- 2011-07-15 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 | $1.59 | $1.59 | 7,640 |
| 2021-12-30 | $1.59 | $1.59 | 13,360 |
| 2021-12-29 | $1.45 | $1.45 | 23,750 |
| 2021-12-28 | $1.65 | $1.65 | 14,110 |
| 2021-12-27 | $1.60 | $1.60 | 6,910 |
| 2021-12-23 | $1.55 | $1.55 | 32,480 |
| 2021-12-22 | $1.60 | $1.60 | 17,170 |
| 2021-12-21 | $1.52 | $1.52 | 8,260 |
| 2021-12-20 | $1.48 | $1.48 | 46,760 |
| 2021-12-17 | $1.46 | $1.46 | 31,250 |
| 2021-12-16 | $1.35 | $1.35 | 12,580 |
| 2021-12-15 | $1.27 | $1.27 | 34,170 |
| 2021-12-14 | $1.40 | $1.40 | 5,780 |
| 2021-12-13 | $1.43 | $1.43 | 8,010 |
| 2021-12-10 | $1.34 | $1.34 | 29,090 |
| 2021-12-09 | $1.30 | $1.30 | 6,890 |
| 2021-12-08 | $1.31 | $1.31 | 6,140 |
| 2021-12-07 | $1.40 | $1.40 | 7,820 |
| 2021-12-06 | $1.36 | $1.36 | 10,430 |
| 2021-12-03 | $1.34 | $1.34 | 22,830 |
| 2021-12-02 | $1.33 | $1.33 | 43,940 |
| 2021-12-01 | $1.28 | $1.28 | 22,000 |
| 2021-11-30 | $1.35 | $1.35 | 20,360 |
| 2021-11-29 | $1.37 | $1.37 | 39,060 |
| 2021-11-26 | $1.39 | $1.39 | 26,340 |
| 2021-11-24 | $1.50 | $1.50 | 13,850 |
| 2021-11-23 | $1.55 | $1.55 | 29,270 |
| 2021-11-22 | $1.58 | $1.58 | 32,770 |
| 2021-11-19 | $1.52 | $1.52 | 62,350 |
| 2021-11-18 | $1.50 | $1.50 | 7,790 |
| 2021-11-17 | $1.55 | $1.55 | 11,060 |
| 2021-11-16 | $1.57 | $1.57 | 16,260 |
| 2021-11-15 | $1.61 | $1.61 | 37,850 |
| 2021-11-12 | $1.60 | $1.60 | 98,200 |
| 2021-11-11 | $1.44 | $1.44 | 43,140 |
| 2021-11-10 | $1.17 | $1.17 | 42,000 |
| 2021-11-09 | $1.23 | $1.23 | 8,880 |
| 2021-11-08 | $1.27 | $1.27 | 3,400 |
| 2021-11-05 | $1.21 | $1.21 | 2,530 |
| 2021-11-04 | $1.20 | $1.20 | 20,740 |
| 2021-11-03 | $1.25 | $1.25 | 4,850 |
| 2021-11-02 | $1.30 | $1.30 | 7,310 |
| 2021-11-01 | $1.30 | $1.30 | 9,000 |
| 2021-10-29 | $1.34 | $1.34 | 8,320 |
| 2021-10-28 | $1.34 | $1.34 | 16,020 |
| 2021-10-27 | $1.30 | $1.30 | 15,070 |
| 2021-10-26 | $1.34 | $1.34 | 5,440 |
| 2021-10-25 | $1.30 | $1.30 | 22,680 |
| 2021-10-22 | $1.30 | $1.30 | 11,280 |
| 2021-10-21 | $1.30 | $1.30 | 7,410 |
| 2021-10-20 | $1.39 | $1.39 | 46,220 |
| 2021-10-19 | $1.29 | $1.29 | 14,540 |
| 2021-10-18 | $1.29 | $1.29 | 21,040 |
| 2021-10-15 | $1.40 | $1.40 | 45,230 |
| 2021-10-14 | $1.33 | $1.33 | 25,890 |
| 2021-10-13 | $1.24 | $1.24 | 32,840 |
| 2021-10-12 | $1.17 | $1.17 | 4,410 |
| 2021-10-11 | $1.20 | $1.20 | 27,580 |
| 2021-10-08 | $1.13 | $1.13 | 5,280 |
| 2021-10-07 | $1.07 | $1.07 | 7,030 |
| 2021-10-06 | $1.08 | $1.08 | 12,000 |
| 2021-10-05 | $1.04 | $1.04 | 8,140 |
| 2021-10-04 | $1.04 | $1.04 | 7,830 |
| 2021-10-01 | $1.04 | $1.04 | 10,730 |
| 2021-09-30 | $1.03 | $1.03 | 10,560 |
| 2021-09-29 | $1.03 | $1.03 | 18,350 |
| 2021-09-28 | $1.07 | $1.07 | 9,000 |
| 2021-09-27 | $1.07 | $1.07 | 38,070 |
| 2021-09-24 | $1.12 | $1.12 | 17,710 |
| 2021-09-23 | $1.11 | $1.11 | 12,650 |
| 2021-09-22 | $1.14 | $1.14 | 4,770 |
| 2021-09-21 | $1.14 | $1.14 | 32,770 |
| 2021-09-20 | $1.00 | $1.00 | 10,760 |
| 2021-09-17 | $1.11 | $1.11 | 20,980 |
| 2021-09-16 | $1.11 | $1.11 | 29,390 |
| 2021-09-15 | $1.13 | $1.13 | 10,150 |
| 2021-09-14 | $1.19 | $1.19 | 3,620 |
| 2021-09-13 | $1.24 | $1.24 | 7,360 |
| 2021-09-10 | $1.20 | $1.20 | 6,940 |
| 2021-09-09 | $1.26 | $1.26 | 2,390 |
| 2021-09-08 | $1.26 | $1.26 | 12,250 |
| 2021-09-07 | $1.29 | $1.29 | 6,320 |
| 2021-09-03 | $1.31 | $1.31 | 6,650 |
| 2021-09-02 | $1.31 | $1.31 | 17,390 |
| 2021-09-01 | $1.31 | $1.31 | 7,660 |
| 2021-08-31 | $1.36 | $1.36 | 1,990 |
| 2021-08-30 | $1.32 | $1.32 | 11,380 |
| 2021-08-27 | $1.34 | $1.34 | 8,580 |
| 2021-08-26 | $1.35 | $1.35 | 10,020 |
| 2021-08-25 | $1.31 | $1.31 | 8,080 |
| 2021-08-24 | $1.45 | $1.45 | 10,580 |
| 2021-08-23 | $1.30 | $1.30 | 52,680 |
| 2021-08-20 | $1.11 | $1.11 | 28,630 |
| 2021-08-19 | $1.20 | $1.20 | 4,690 |
| 2021-08-18 | $1.30 | $1.30 | 5,460 |
| 2021-08-17 | $1.27 | $1.27 | 7,370 |
| 2021-08-16 | $1.27 | $1.27 | 2,530 |
| 2021-08-13 | $1.32 | $1.32 | 4,370 |
| 2021-08-12 | $1.30 | $1.30 | 6,920 |
| 2021-08-11 | $1.38 | $1.38 | 3,700 |
| 2021-08-10 | $1.42 | $1.42 | 5,860 |
| 2021-08-09 | $1.39 | $1.39 | 5,010 |
| 2021-08-06 | $1.40 | $1.40 | 5,800 |
| 2021-08-05 | $1.44 | $1.44 | 12,320 |
| 2021-08-04 | $1.40 | $1.40 | 31,570 |
| 2021-08-03 | $1.40 | $1.40 | 4,980 |
| 2021-08-02 | $1.43 | $1.43 | 8,710 |
| 2021-07-30 | $1.44 | $1.44 | 6,510 |
| 2021-07-29 | $1.49 | $1.49 | 22,970 |
| 2021-07-28 | $1.42 | $1.42 | 1,880 |
| 2021-07-27 | $1.44 | $1.44 | 16,560 |
| 2021-07-26 | $1.40 | $1.40 | 5,470 |
| 2021-07-23 | $1.35 | $1.35 | 5,580 |
| 2021-07-22 | $1.32 | $1.32 | 1,990 |
| 2021-07-21 | $1.35 | $1.35 | 2,720 |
| 2021-07-20 | $1.34 | $1.34 | 3,530 |
| 2021-07-19 | $1.30 | $1.30 | 14,970 |
| 2021-07-16 | $1.31 | $1.31 | 10,020 |
| 2021-07-15 | $1.38 | $1.38 | 17,660 |
| 2021-07-14 | $1.38 | $1.38 | 42,860 |
| 2021-07-13 | $1.33 | $1.33 | 48,980 |
| 2021-07-12 | $1.36 | $1.36 | 2,980 |
| 2021-07-09 | $1.32 | $1.32 | 2,090 |
| 2021-07-08 | $1.35 | $1.35 | 13,800 |
| 2021-07-07 | $1.41 | $1.41 | 11,860 |
| 2021-07-06 | $1.35 | $1.35 | 13,620 |
| 2021-07-02 | $1.43 | $1.43 | 8,320 |
| 2021-07-01 | $1.54 | $1.54 | 3,300 |
| 2021-06-30 | $1.40 | $1.40 | 19,900 |
| 2021-06-29 | $1.40 | $1.40 | 20,650 |
| 2021-06-28 | $1.38 | $1.38 | 7,060 |
| 2021-06-25 | $1.38 | $1.38 | 12,980 |
| 2021-06-24 | $1.34 | $1.34 | 5,090 |
| 2021-06-23 | $1.32 | $1.32 | 27,190 |
| 2021-06-22 | $1.35 | $1.35 | 14,350 |
| 2021-06-21 | $1.41 | $1.41 | 25,410 |
| 2021-06-18 | $1.45 | $1.45 | 10,210 |
| 2021-06-17 | $1.42 | $1.42 | 59,920 |
| 2021-06-16 | $1.53 | $1.53 | 7,440 |
| 2021-06-15 | $1.56 | $1.56 | 5,950 |
| 2021-06-14 | $1.57 | $1.57 | 19,470 |
| 2021-06-11 | $1.61 | $1.61 | 6,530 |
| 2021-06-10 | $1.65 | $1.65 | 25,180 |
| 2021-06-09 | $1.60 | $1.60 | 27,760 |
| 2021-06-08 | $1.62 | $1.62 | 22,210 |
| 2021-06-07 | $1.69 | $1.69 | 124,320 |
| 2021-06-04 | $1.73 | $1.73 | 30,050 |
| 2021-06-03 | $1.78 | $1.78 | 11,050 |
| 2021-06-02 | $1.90 | $1.90 | 76,200 |
| 2021-06-01 | $1.72 | $1.72 | 10,600 |
| 2021-05-28 | $1.68 | $1.68 | 19,000 |
| 2021-05-27 | $1.68 | $1.68 | 12,250 |
| 2021-05-26 | $1.61 | $1.61 | 32,290 |
| 2021-05-25 | $1.65 | $1.65 | 47,450 |
| 2021-05-24 | $1.75 | $1.75 | 25,810 |
| 2021-05-21 | $1.68 | $1.68 | 60,340 |
| 2021-05-20 | $1.77 | $1.77 | 23,370 |
| 2021-05-19 | $1.77 | $1.77 | 14,490 |
| 2021-05-18 | $1.74 | $1.74 | 9,670 |
| 2021-05-17 | $1.80 | $1.80 | 76,570 |
| 2021-05-14 | $1.80 | $1.80 | 16,390 |
| 2021-05-13 | $1.70 | $1.70 | 26,240 |
| 2021-05-12 | $1.77 | $1.77 | 15,630 |
| 2021-05-11 | $1.87 | $1.87 | 23,550 |
| 2021-05-10 | $1.87 | $1.87 | 32,060 |
| 2021-05-07 | $1.88 | $1.88 | 19,560 |
| 2021-05-06 | $1.86 | $1.86 | 25,400 |
| 2021-05-05 | $1.82 | $1.82 | 16,320 |
| 2021-05-04 | $1.74 | $1.74 | 14,130 |
| 2021-05-03 | $1.88 | $1.88 | 33,160 |
| 2021-04-30 | $1.90 | $1.90 | 27,350 |
| 2021-04-29 | $1.80 | $1.80 | 19,210 |
| 2021-04-28 | $1.85 | $1.85 | 6,100 |
| 2021-04-27 | $1.80 | $1.80 | 9,220 |
| 2021-04-26 | $1.86 | $1.86 | 4,690 |
| 2021-04-23 | $1.80 | $1.80 | 19,420 |
| 2021-04-22 | $1.78 | $1.78 | 13,240 |
| 2021-04-21 | $1.85 | $1.85 | 26,230 |
| 2021-04-20 | $1.78 | $1.78 | 32,960 |
| 2021-04-19 | $1.89 | $1.89 | 8,070 |
| 2021-04-16 | $1.93 | $1.93 | 15,440 |
| 2021-04-15 | $1.88 | $1.88 | 14,360 |
| 2021-04-14 | $1.76 | $1.76 | 6,200 |
| 2021-04-13 | $1.80 | $1.80 | 17,430 |
| 2021-04-12 | $1.78 | $1.78 | 13,100 |
| 2021-04-09 | $1.87 | $1.87 | 16,570 |
| 2021-04-08 | $1.88 | $1.88 | 31,460 |
| 2021-04-07 | $1.89 | $1.89 | 11,550 |
| 2021-04-06 | $1.92 | $1.92 | 19,580 |
| 2021-04-05 | $1.90 | $1.90 | 30,200 |
| 2021-04-01 | $1.87 | $1.87 | 30,340 |
| 2021-03-31 | $1.93 | $1.93 | 60,920 |
| 2021-03-30 | $1.92 | $1.92 | 43,690 |
| 2021-03-29 | $2.02 | $2.02 | 12,710 |
| 2021-03-26 | $2.14 | $2.14 | 151,660 |
| 2021-03-25 | $1.95 | $1.95 | 11,060 |
| 2021-03-24 | $2.01 | $2.01 | 5,760 |
| 2021-03-23 | $2.00 | $2.00 | 32,170 |
| 2021-03-22 | $2.09 | $2.09 | 16,140 |
| 2021-03-19 | $2.09 | $2.09 | 22,140 |
| 2021-03-18 | $2.04 | $2.04 | 46,360 |
| 2021-03-17 | $2.06 | $2.06 | 37,280 |
| 2021-03-16 | $2.00 | $2.00 | 64,940 |
| 2021-03-15 | $1.94 | $1.94 | 53,100 |
| 2021-03-12 | $1.80 | $1.80 | 34,760 |
| 2021-03-11 | $1.86 | $1.86 | 61,880 |
| 2021-03-10 | $1.89 | $1.89 | 23,230 |
| 2021-03-09 | $1.81 | $1.81 | 53,350 |
| 2021-03-08 | $1.81 | $1.81 | 18,600 |
| 2021-03-05 | $1.75 | $1.75 | 41,520 |
| 2021-03-04 | $1.73 | $1.73 | 64,220 |
| 2021-03-03 | $1.95 | $1.95 | 23,680 |
| 2021-03-02 | $1.98 | $1.98 | 37,280 |
| 2021-03-01 | $1.81 | $1.81 | 48,440 |
| 2021-02-26 | $1.97 | $1.97 | 52,580 |
| 2021-02-25 | $1.99 | $1.99 | 80,690 |
| 2021-02-24 | $1.99 | $1.99 | 46,320 |
| 2021-02-23 | $2.05 | $2.05 | 47,780 |
| 2021-02-22 | $2.08 | $2.08 | 17,180 |
| 2021-02-19 | $2.00 | $2.00 | 12,390 |
| 2021-02-18 | $1.92 | $1.92 | 40,460 |
| 2021-02-17 | $2.14 | $2.14 | 102,920 |
| 2021-02-16 | $2.05 | $2.05 | 35,020 |
| 2021-02-12 | $2.09 | $2.09 | 143,880 |
| 2021-02-11 | $1.92 | $1.92 | 18,200 |
| 2021-02-10 | $1.90 | $1.90 | 57,390 |
| 2021-02-09 | $2.00 | $2.00 | 18,730 |
| 2021-02-08 | $2.12 | $2.12 | 38,540 |
| 2021-02-05 | $2.06 | $2.06 | 7,410 |
| 2021-02-04 | $2.00 | $2.00 | 19,060 |
| 2021-02-03 | $2.08 | $2.08 | 34,640 |
| 2021-02-02 | $1.97 | $1.97 | 55,090 |
| 2021-02-01 | $2.14 | $2.14 | 201,190 |
| 2021-01-29 | $1.90 | $1.90 | 71,900 |
| 2021-01-28 | $1.75 | $1.75 | 72,660 |
| 2021-01-27 | $1.65 | $1.65 | 45,750 |
| 2021-01-26 | $1.74 | $1.74 | 37,040 |
| 2021-01-25 | $1.63 | $1.63 | 33,670 |
| 2021-01-22 | $1.66 | $1.66 | 38,020 |
| 2021-01-21 | $1.65 | $1.65 | 37,910 |
| 2021-01-20 | $1.65 | $1.65 | 34,210 |
| 2021-01-19 | $1.67 | $1.67 | 70,340 |
| 2021-01-15 | $1.78 | $1.78 | 70,650 |
| 2021-01-14 | $1.80 | $1.80 | 59,130 |
| 2021-01-13 | $1.75 | $1.75 | 55,930 |
| 2021-01-12 | $1.84 | $1.84 | 63,510 |
| 2021-01-11 | $1.85 | $1.85 | 79,580 |
| 2021-01-08 | $1.99 | $1.99 | 105,160 |
| 2021-01-07 | $2.23 | $2.23 | 38,790 |
| 2021-01-06 | $2.25 | $2.25 | 14,460 |
| 2021-01-05 | $2.20 | $2.20 | 21,880 |
| 2021-01-04 | $2.32 | $2.32 | 50,000 |