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
- 2013-02-14 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 | $0.97 | $0.97 | 50 |
| 2021-12-30 | $0.94 | $0.94 | 0 |
| 2021-12-29 | $0.94 | $0.94 | 0 |
| 2021-12-28 | $0.94 | $0.94 | 0 |
| 2021-12-27 | $0.94 | $0.94 | 0 |
| 2021-12-23 | $0.94 | $0.94 | 0 |
| 2021-12-22 | $0.94 | $0.94 | 0 |
| 2021-12-21 | $0.94 | $0.94 | 1,088 |
| 2021-12-20 | $1.01 | $1.01 | 598 |
| 2021-12-17 | $0.80 | $0.80 | 123 |
| 2021-12-16 | $1.05 | $1.05 | 45 |
| 2021-12-15 | $5.56 | $5.56 | 480 |
| 2021-12-14 | $1.07 | $1.07 | 0 |
| 2021-12-13 | $1.07 | $1.07 | 0 |
| 2021-12-10 | $1.07 | $1.07 | 25 |
| 2021-12-09 | $0.96 | $0.96 | 110 |
| 2021-12-08 | $1.00 | $1.00 | 0 |
| 2021-12-07 | $1.00 | $1.00 | 100 |
| 2021-12-06 | $0.95 | $0.95 | 0 |
| 2021-12-03 | $0.95 | $0.95 | 500 |
| 2021-12-02 | $0.98 | $0.98 | 0 |
| 2021-12-01 | $0.98 | $0.98 | 0 |
| 2021-11-30 | $0.98 | $0.98 | 0 |
| 2021-11-29 | $0.98 | $0.98 | 0 |
| 2021-11-26 | $0.98 | $0.98 | 6,000 |
| 2021-11-24 | $1.19 | $1.19 | 0 |
| 2021-11-23 | $1.19 | $1.19 | 0 |
| 2021-11-22 | $1.19 | $1.19 | 0 |
| 2021-11-19 | $1.19 | $1.19 | 0 |
| 2021-11-18 | $1.19 | $1.19 | 0 |
| 2021-11-17 | $1.19 | $1.19 | 0 |
| 2021-11-16 | $1.19 | $1.19 | 0 |
| 2021-11-15 | $1.19 | $1.19 | 0 |
| 2021-11-12 | $1.19 | $1.19 | 1,100 |
| 2021-11-11 | $1.18 | $1.18 | 4,060 |
| 2021-11-10 | $1.15 | $1.15 | 2,000 |
| 2021-11-09 | $1.09 | $1.09 | 0 |
| 2021-11-08 | $1.09 | $1.09 | 0 |
| 2021-11-05 | $1.09 | $1.09 | 143 |
| 2021-11-04 | $1.15 | $1.15 | 0 |
| 2021-11-03 | $1.15 | $1.15 | 0 |
| 2021-11-02 | $1.15 | $1.15 | 75 |
| 2021-11-01 | $1.18 | $1.18 | 0 |
| 2021-10-29 | $1.18 | $1.18 | 50 |
| 2021-10-28 | $1.18 | $1.18 | 0 |
| 2021-10-27 | $1.18 | $1.18 | 0 |
| 2021-10-26 | $1.18 | $1.18 | 0 |
| 2021-10-25 | $1.18 | $1.18 | 0 |
| 2021-10-22 | $1.18 | $1.18 | 0 |
| 2021-10-21 | $1.18 | $1.18 | 0 |
| 2021-10-20 | $1.18 | $1.18 | 233 |
| 2021-10-19 | $1.17 | $1.17 | 33 |
| 2021-10-18 | $1.09 | $1.09 | 0 |
| 2021-10-15 | $1.09 | $1.09 | 59 |
| 2021-10-14 | $0.96 | $0.96 | 235 |
| 2021-10-13 | $1.08 | $1.08 | 0 |
| 2021-10-12 | $1.08 | $1.08 | 0 |
| 2021-10-11 | $1.08 | $1.08 | 0 |
| 2021-10-08 | $1.08 | $1.08 | 100 |
| 2021-10-07 | $0.91 | $0.91 | 15 |
| 2021-10-06 | $1.19 | $1.19 | 0 |
| 2021-10-05 | $1.19 | $1.19 | 0 |
| 2021-10-04 | $1.19 | $1.19 | 0 |
| 2021-10-01 | $1.19 | $1.19 | 0 |
| 2021-09-30 | $1.19 | $1.19 | 0 |
| 2021-09-29 | $1.19 | $1.19 | 0 |
| 2021-09-28 | $1.19 | $1.19 | 0 |
| 2021-09-27 | $1.19 | $1.19 | 0 |
| 2021-09-24 | $1.19 | $1.19 | 0 |
| 2021-09-23 | $1.19 | $1.19 | 300 |
| 2021-09-22 | $1.20 | $1.20 | 10 |
| 2021-09-21 | $1.25 | $1.25 | 0 |
| 2021-09-20 | $1.25 | $1.25 | 250 |
| 2021-09-17 | $1.25 | $1.25 | 260 |
| 2021-09-16 | $1.19 | $1.19 | 0 |
| 2021-09-15 | $1.19 | $1.19 | 0 |
| 2021-09-14 | $1.19 | $1.19 | 0 |
| 2021-09-13 | $1.19 | $1.19 | 10 |
| 2021-09-10 | $1.29 | $1.29 | 0 |
| 2021-09-09 | $1.29 | $1.29 | 0 |
| 2021-09-08 | $1.29 | $1.29 | 120 |
| 2021-09-07 | $1.39 | $1.39 | 680 |
| 2021-09-03 | $1.40 | $1.40 | 0 |
| 2021-09-02 | $1.40 | $1.40 | 0 |
| 2021-09-01 | $1.40 | $1.40 | 0 |
| 2021-08-31 | $1.40 | $1.40 | 0 |
| 2021-08-30 | $1.40 | $1.40 | 0 |
| 2021-08-27 | $1.40 | $1.40 | 0 |
| 2021-08-26 | $1.40 | $1.40 | 416 |
| 2021-08-25 | $1.43 | $1.43 | 0 |
| 2021-08-24 | $1.43 | $1.43 | 20 |
| 2021-08-23 | $1.60 | $1.60 | 0 |
| 2021-08-20 | $1.60 | $1.60 | 0 |
| 2021-08-19 | $1.60 | $1.60 | 0 |
| 2021-08-18 | $1.60 | $1.60 | 0 |
| 2021-08-17 | $1.60 | $1.60 | 510 |
| 2021-08-16 | $1.55 | $1.55 | 10 |
| 2021-08-13 | $1.68 | $1.68 | 70 |
| 2021-08-12 | $1.50 | $1.50 | 30 |
| 2021-08-11 | $1.60 | $1.60 | 50 |
| 2021-08-10 | $1.71 | $1.71 | 0 |
| 2021-08-09 | $1.71 | $1.71 | 12 |
| 2021-08-06 | $1.70 | $1.70 | 100 |
| 2021-08-05 | $1.70 | $1.70 | 0 |
| 2021-08-04 | $1.70 | $1.70 | 0 |
| 2021-08-03 | $1.70 | $1.70 | 0 |
| 2021-08-02 | $1.70 | $1.70 | 0 |
| 2021-07-30 | $1.70 | $1.70 | 0 |
| 2021-07-29 | $1.70 | $1.70 | 516 |
| 2021-07-28 | $1.65 | $1.65 | 200 |
| 2021-07-27 | $1.67 | $1.67 | 0 |
| 2021-07-26 | $1.67 | $1.67 | 433 |
| 2021-07-23 | $1.75 | $1.75 | 0 |
| 2021-07-22 | $1.75 | $1.75 | 0 |
| 2021-07-21 | $1.75 | $1.75 | 50 |
| 2021-07-20 | $1.75 | $1.75 | 0 |
| 2021-07-19 | $1.75 | $1.75 | 0 |
| 2021-07-16 | $1.75 | $1.75 | 400 |
| 2021-07-15 | $2.19 | $2.19 | 736 |
| 2021-07-14 | $1.95 | $1.95 | 704 |
| 2021-07-13 | $1.63 | $1.63 | 40 |
| 2021-07-12 | $1.66 | $1.66 | 10 |
| 2021-07-09 | $1.66 | $1.66 | 0 |
| 2021-07-08 | $1.66 | $1.66 | 0 |
| 2021-07-07 | $1.66 | $1.66 | 1,610 |
| 2021-07-06 | $1.85 | $1.85 | 600 |
| 2021-07-02 | $1.96 | $1.96 | 0 |
| 2021-07-01 | $1.96 | $1.96 | 0 |
| 2021-06-30 | $1.96 | $1.96 | 150 |
| 2021-06-29 | $1.95 | $1.95 | 0 |
| 2021-06-28 | $1.95 | $1.95 | 50 |
| 2021-06-25 | $1.90 | $1.90 | 850 |
| 2021-06-24 | $2.22 | $2.22 | 0 |
| 2021-06-23 | $2.22 | $2.22 | 0 |
| 2021-06-22 | $2.22 | $2.22 | 0 |
| 2021-06-21 | $2.22 | $2.22 | 75 |
| 2021-06-18 | $2.25 | $2.25 | 0 |
| 2021-06-17 | $2.25 | $2.25 | 257 |
| 2021-06-16 | $2.51 | $2.51 | 0 |
| 2021-06-15 | $2.51 | $2.51 | 0 |
| 2021-06-14 | $2.51 | $2.51 | 229 |
| 2021-06-11 | $2.50 | $2.50 | 116 |
| 2021-06-10 | $2.20 | $2.20 | 0 |
| 2021-06-09 | $2.20 | $2.20 | 0 |
| 2021-06-08 | $2.20 | $2.20 | 216 |
| 2021-06-07 | $2.29 | $2.29 | 282 |
| 2021-06-04 | $2.24 | $2.24 | 0 |
| 2021-06-03 | $2.24 | $2.24 | 120 |
| 2021-06-02 | $2.39 | $2.39 | 150 |
| 2021-06-01 | $2.39 | $2.39 | 0 |
| 2021-05-28 | $2.39 | $2.39 | 288 |
| 2021-05-27 | $2.44 | $2.44 | 0 |
| 2021-05-26 | $2.44 | $2.44 | 1,793 |
| 2021-05-25 | $2.69 | $2.69 | 83 |
| 2021-05-24 | $2.82 | $2.82 | 0 |
| 2021-05-21 | $2.82 | $2.82 | 0 |
| 2021-05-20 | $2.82 | $2.82 | 100 |
| 2021-05-19 | $2.86 | $2.86 | 500 |
| 2021-05-18 | $2.77 | $2.77 | 96 |
| 2021-05-17 | $2.52 | $2.52 | 428 |
| 2021-05-14 | $2.67 | $2.67 | 221 |
| 2021-05-13 | $2.58 | $2.58 | 277 |
| 2021-05-12 | $2.50 | $2.50 | 0 |
| 2021-05-11 | $2.50 | $2.50 | 100 |
| 2021-05-10 | $2.34 | $2.34 | 0 |
| 2021-05-07 | $2.34 | $2.34 | 50 |
| 2021-05-06 | $2.10 | $2.10 | 0 |
| 2021-05-05 | $2.10 | $2.10 | 1,061 |
| 2021-05-04 | $2.00 | $2.00 | 412 |
| 2021-05-03 | $2.10 | $2.10 | 0 |
| 2021-04-30 | $2.10 | $2.10 | 88 |
| 2021-04-29 | $1.93 | $1.93 | 3,333 |
| 2021-04-28 | $1.88 | $1.88 | 2,000 |
| 2021-04-27 | $1.81 | $1.81 | 0 |
| 2021-04-26 | $1.81 | $1.81 | 0 |
| 2021-04-23 | $1.81 | $1.81 | 148 |
| 2021-04-22 | $2.16 | $2.16 | 500 |
| 2021-04-21 | $2.27 | $2.27 | 259 |
| 2021-04-20 | $2.15 | $2.15 | 1,000 |
| 2021-04-19 | $1.87 | $1.87 | 0 |
| 2021-04-16 | $1.87 | $1.87 | 0 |
| 2021-04-15 | $1.87 | $1.87 | 10 |
| 2021-04-14 | $1.90 | $1.90 | 300 |
| 2021-04-13 | $1.84 | $1.84 | 0 |
| 2021-04-12 | $1.84 | $1.84 | 238 |
| 2021-04-09 | $1.80 | $1.80 | 100 |
| 2021-04-08 | $1.85 | $1.85 | 0 |
| 2021-04-07 | $1.85 | $1.85 | 41 |
| 2021-04-06 | $2.05 | $2.05 | 0 |
| 2021-04-05 | $2.05 | $2.05 | 3,450 |
| 2021-04-01 | $1.93 | $1.93 | 40 |
| 2021-03-31 | $1.92 | $1.92 | 53 |
| 2021-03-30 | $1.99 | $1.99 | 150 |
| 2021-03-29 | $2.02 | $2.02 | 0 |
| 2021-03-26 | $2.02 | $2.02 | 0 |
| 2021-03-25 | $2.02 | $2.02 | 15 |
| 2021-03-24 | $2.14 | $2.14 | 0 |
| 2021-03-23 | $2.14 | $2.14 | 0 |
| 2021-03-22 | $2.14 | $2.14 | 0 |
| 2021-03-19 | $2.14 | $2.14 | 48 |
| 2021-03-18 | $2.16 | $2.16 | 0 |
| 2021-03-17 | $2.16 | $2.16 | 916 |
| 2021-03-16 | $2.04 | $2.04 | 0 |
| 2021-03-15 | $2.04 | $2.04 | 0 |
| 2021-03-12 | $2.04 | $2.04 | 0 |
| 2021-03-11 | $2.04 | $2.04 | 0 |
| 2021-03-10 | $2.04 | $2.04 | 51 |
| 2021-03-09 | $2.04 | $2.04 | 10 |
| 2021-03-08 | $2.08 | $2.08 | 0 |
| 2021-03-05 | $2.08 | $2.08 | 800 |
| 2021-03-04 | $2.34 | $2.34 | 0 |
| 2021-03-03 | $2.34 | $2.34 | 0 |
| 2021-03-02 | $2.34 | $2.34 | 220 |
| 2021-03-01 | $2.44 | $2.44 | 639 |
| 2021-02-26 | $2.25 | $2.25 | 21 |
| 2021-02-25 | $1.79 | $1.79 | 200 |
| 2021-02-24 | $1.70 | $1.70 | 0 |
| 2021-02-23 | $1.70 | $1.70 | 2,468 |
| 2021-02-22 | $1.69 | $1.69 | 157 |
| 2021-02-19 | $1.76 | $1.76 | 0 |
| 2021-02-18 | $1.76 | $1.76 | 0 |
| 2021-02-17 | $1.76 | $1.76 | 0 |
| 2021-02-16 | $1.76 | $1.76 | 361 |
| 2021-02-12 | $1.64 | $1.64 | 0 |
| 2021-02-11 | $1.64 | $1.64 | 86 |
| 2021-02-10 | $1.50 | $1.50 | 1,818 |
| 2021-02-09 | $1.60 | $1.60 | 0 |
| 2021-02-08 | $1.60 | $1.60 | 100 |
| 2021-02-05 | $1.54 | $1.54 | 1,666 |
| 2021-02-04 | $1.50 | $1.50 | 0 |
| 2021-02-03 | $1.50 | $1.50 | 617 |
| 2021-02-02 | $1.51 | $1.51 | 250 |
| 2021-02-01 | $1.67 | $1.67 | 0 |
| 2021-01-29 | $1.67 | $1.67 | 50 |
| 2021-01-28 | $1.59 | $1.59 | 0 |
| 2021-01-27 | $1.59 | $1.59 | 2,029 |
| 2021-01-26 | $1.60 | $1.60 | 193 |
| 2021-01-25 | $1.62 | $1.62 | 33 |
| 2021-01-22 | $1.69 | $1.69 | 200 |
| 2021-01-21 | $2.04 | $2.04 | 0 |
| 2021-01-20 | $2.04 | $2.04 | 433 |
| 2021-01-19 | $2.19 | $2.19 | 333 |
| 2021-01-15 | $2.31 | $2.31 | 91 |
| 2021-01-14 | $2.30 | $2.30 | 50 |
| 2021-01-13 | $2.39 | $2.39 | 0 |
| 2021-01-12 | $2.39 | $2.39 | 1,666 |
| 2021-01-11 | $2.76 | $2.76 | 0 |
| 2021-01-08 | $2.76 | $2.76 | 0 |
| 2021-01-07 | $2.76 | $2.76 | 33 |
| 2021-01-06 | $2.78 | $2.78 | 0 |
| 2021-01-05 | $2.78 | $2.78 | 0 |
| 2021-01-04 | $2.78 | $2.78 | 12 |