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
- 2014-05-01 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 | $1.28 | $1.28 | 2,325 |
| 2021-12-30 | $1.26 | $1.26 | 7,370 |
| 2021-12-29 | $1.34 | $1.34 | 2,991 |
| 2021-12-28 | $1.31 | $1.31 | 9,806 |
| 2021-12-27 | $1.49 | $1.49 | 3,429 |
| 2021-12-23 | $1.51 | $1.51 | 3,951 |
| 2021-12-22 | $1.40 | $1.40 | 1,202 |
| 2021-12-21 | $1.32 | $1.32 | 2,002 |
| 2021-12-20 | $1.33 | $1.33 | 2,001 |
| 2021-12-17 | $1.35 | $1.35 | 2,000 |
| 2021-12-16 | $1.34 | $1.34 | 2,035 |
| 2021-12-15 | $1.30 | $1.30 | 2,000 |
| 2021-12-14 | $1.33 | $1.33 | 51,194 |
| 2021-12-13 | $1.34 | $1.34 | 2,000 |
| 2021-12-10 | $1.33 | $1.33 | 2,598 |
| 2021-12-09 | $1.32 | $1.32 | 2,000 |
| 2021-12-08 | $1.60 | $1.60 | 17,400 |
| 2021-12-07 | $1.41 | $1.41 | 18,863 |
| 2021-12-06 | $1.60 | $1.60 | 2,306 |
| 2021-12-03 | $1.60 | $1.60 | 2,004 |
| 2021-12-02 | $1.65 | $1.65 | 26,237 |
| 2021-12-01 | $1.55 | $1.55 | 4,232 |
| 2021-11-30 | $1.56 | $1.56 | 3,000 |
| 2021-11-29 | $1.58 | $1.58 | 8,320 |
| 2021-11-26 | $1.64 | $1.64 | 3,030 |
| 2021-11-24 | $1.45 | $1.45 | 6,342 |
| 2021-11-23 | $1.40 | $1.40 | 7,686 |
| 2021-11-22 | $1.23 | $1.23 | 6,246 |
| 2021-11-19 | $1.34 | $1.34 | 2,000 |
| 2021-11-18 | $1.33 | $1.33 | 4,310 |
| 2021-11-17 | $1.31 | $1.31 | 2,000 |
| 2021-11-16 | $1.32 | $1.32 | 1,325 |
| 2021-11-15 | $1.30 | $1.30 | 3,150 |
| 2021-11-12 | $1.34 | $1.34 | 2,079 |
| 2021-11-11 | $1.34 | $1.34 | 2,000 |
| 2021-11-10 | $1.36 | $1.36 | 2,060 |
| 2021-11-09 | $1.36 | $1.36 | 3,867 |
| 2021-11-08 | $1.33 | $1.33 | 2,300 |
| 2021-11-05 | $1.28 | $1.28 | 2,102 |
| 2021-11-04 | $1.33 | $1.33 | 2,235 |
| 2021-11-03 | $1.33 | $1.33 | 2,000 |
| 2021-11-02 | $1.33 | $1.33 | 2,215 |
| 2021-11-01 | $1.35 | $1.35 | 2,000 |
| 2021-10-29 | $1.33 | $1.33 | 2,000 |
| 2021-10-28 | $1.38 | $1.38 | 10,763 |
| 2021-10-27 | $1.35 | $1.35 | 2,304 |
| 2021-10-26 | $1.51 | $1.51 | 3,446 |
| 2021-10-25 | $1.33 | $1.33 | 2,100 |
| 2021-10-22 | $1.33 | $1.33 | 3,118 |
| 2021-10-21 | $1.29 | $1.29 | 3,500 |
| 2021-10-20 | $1.28 | $1.28 | 2,020 |
| 2021-10-19 | $1.26 | $1.26 | 2,000 |
| 2021-10-18 | $1.28 | $1.28 | 2,000 |
| 2021-10-15 | $1.23 | $1.23 | 28,600 |
| 2021-10-14 | $1.33 | $1.33 | 4,000 |
| 2021-10-13 | $1.18 | $1.18 | 2,000 |
| 2021-10-12 | $1.20 | $1.20 | 3,941 |
| 2021-10-11 | $1.20 | $1.20 | 2,510 |
| 2021-10-08 | $1.33 | $1.33 | 7,453 |
| 2021-10-07 | $1.27 | $1.27 | 2,065 |
| 2021-10-06 | $1.21 | $1.21 | 2,115 |
| 2021-10-05 | $1.22 | $1.22 | 2,120 |
| 2021-10-04 | $1.51 | $1.51 | 4,231 |
| 2021-10-01 | $1.28 | $1.28 | 2,087 |
| 2021-09-30 | $1.26 | $1.26 | 2,000 |
| 2021-09-29 | $1.29 | $1.29 | 3,585 |
| 2021-09-28 | $1.33 | $1.33 | 2,000 |
| 2021-09-27 | $1.33 | $1.33 | 3,210 |
| 2021-09-24 | $1.30 | $1.30 | 7,240 |
| 2021-09-23 | $1.30 | $1.30 | 3,260 |
| 2021-09-22 | $1.30 | $1.30 | 13,655 |
| 2021-09-21 | $1.25 | $1.25 | 49,357 |
| 2021-09-20 | $1.46 | $1.46 | 5,499 |
| 2021-09-17 | $1.47 | $1.47 | 9,001 |
| 2021-09-16 | $1.49 | $1.49 | 3,325 |
| 2021-09-15 | $1.43 | $1.43 | 5,698 |
| 2021-09-14 | $1.55 | $1.55 | 3,475 |
| 2021-09-13 | $1.53 | $1.53 | 12,810 |
| 2021-09-10 | $1.58 | $1.58 | 6,452 |
| 2021-09-09 | $1.54 | $1.54 | 2,162 |
| 2021-09-08 | $1.55 | $1.55 | 2,000 |
| 2021-09-07 | $1.56 | $1.56 | 2,379 |
| 2021-09-03 | $1.67 | $1.67 | 5,251 |
| 2021-09-02 | $1.56 | $1.56 | 2,000 |
| 2021-09-01 | $1.77 | $1.77 | 4,275 |
| 2021-08-31 | $1.54 | $1.54 | 2,100 |
| 2021-08-30 | $1.56 | $1.56 | 1,900 |
| 2021-08-27 | $1.80 | $1.80 | 5,415 |
| 2021-08-26 | $1.77 | $1.77 | 4,005 |
| 2021-08-25 | $1.51 | $1.51 | 2,050 |
| 2021-08-24 | $1.63 | $1.63 | 2,000 |
| 2021-08-23 | $1.58 | $1.58 | 2,000 |
| 2021-08-20 | $1.53 | $1.53 | 2,550 |
| 2021-08-19 | $1.60 | $1.60 | 2,025 |
| 2021-08-18 | $1.63 | $1.63 | 2,050 |
| 2021-08-17 | $1.65 | $1.65 | 2,055 |
| 2021-08-16 | $1.63 | $1.63 | 1,490 |
| 2021-08-13 | $1.83 | $1.83 | 1,000 |
| 2021-08-12 | $1.86 | $1.86 | 100 |
| 2021-08-11 | $1.97 | $1.97 | 1,805 |
| 2021-08-10 | $1.95 | $1.95 | 4,170 |
| 2021-08-09 | $1.98 | $1.98 | 10,935 |
| 2021-08-06 | $1.90 | $1.90 | 2,310 |
| 2021-08-05 | $1.55 | $1.55 | 4,055 |
| 2021-08-04 | $1.85 | $1.85 | 318 |
| 2021-08-03 | $1.85 | $1.85 | 0 |
| 2021-08-02 | $1.85 | $1.85 | 112 |
| 2021-07-30 | $1.95 | $1.95 | 142 |
| 2021-07-29 | $1.80 | $1.80 | 1,800 |
| 2021-07-28 | $1.80 | $1.80 | 0 |
| 2021-07-27 | $1.80 | $1.80 | 288 |
| 2021-07-26 | $1.80 | $1.80 | 343 |
| 2021-07-23 | $1.80 | $1.80 | 3,673 |
| 2021-07-22 | $1.90 | $1.90 | 7,350 |
| 2021-07-21 | $1.95 | $1.95 | 185 |
| 2021-07-20 | $1.80 | $1.80 | 1,785 |
| 2021-07-19 | $1.98 | $1.98 | 0 |
| 2021-07-16 | $1.98 | $1.98 | 0 |
| 2021-07-15 | $1.98 | $1.98 | 1,000 |
| 2021-07-14 | $1.80 | $1.80 | 100 |
| 2021-07-13 | $1.80 | $1.80 | 4,771 |
| 2021-07-12 | $1.95 | $1.95 | 4,430 |
| 2021-07-09 | $1.98 | $1.98 | 9,582 |
| 2021-07-08 | $1.90 | $1.90 | 363 |
| 2021-07-07 | $1.90 | $1.90 | 17,047 |
| 2021-07-06 | $1.90 | $1.90 | 5,000 |
| 2021-07-02 | $1.85 | $1.85 | 155 |
| 2021-07-01 | $1.95 | $1.95 | 835 |
| 2021-06-30 | $1.95 | $1.95 | 283 |
| 2021-06-29 | $1.95 | $1.95 | 2,178 |
| 2021-06-28 | $1.85 | $1.85 | 0 |
| 2021-06-25 | $1.85 | $1.85 | 0 |
| 2021-06-24 | $1.85 | $1.85 | 267 |
| 2021-06-23 | $1.95 | $1.95 | 5,000 |
| 2021-06-22 | $1.80 | $1.80 | 0 |
| 2021-06-21 | $1.80 | $1.80 | 100 |
| 2021-06-18 | $1.85 | $1.85 | 5,600 |
| 2021-06-17 | $1.85 | $1.85 | 131 |
| 2021-06-16 | $1.90 | $1.90 | 3,155 |
| 2021-06-15 | $1.91 | $1.91 | 0 |
| 2021-06-14 | $1.91 | $1.91 | 7,705 |
| 2021-06-11 | $2.00 | $2.00 | 6,807 |
| 2021-06-10 | $1.90 | $1.90 | 16,651 |
| 2021-06-09 | $1.78 | $1.78 | 646 |
| 2021-06-08 | $1.80 | $1.80 | 2,350 |
| 2021-06-07 | $1.92 | $1.92 | 4,170 |
| 2021-06-04 | $2.00 | $2.00 | 39,140 |
| 2021-06-03 | $1.60 | $1.60 | 40,848 |
| 2021-06-02 | $1.60 | $1.60 | 2,750 |
| 2021-06-01 | $1.50 | $1.50 | 3,886 |
| 2021-05-28 | $1.59 | $1.59 | 242 |
| 2021-05-27 | $1.60 | $1.60 | 7,106 |
| 2021-05-26 | $1.69 | $1.69 | 0 |
| 2021-05-25 | $1.69 | $1.69 | 2,823 |
| 2021-05-24 | $1.66 | $1.66 | 2,830 |
| 2021-05-21 | $1.55 | $1.55 | 1,310 |
| 2021-05-20 | $1.71 | $1.71 | 10,178 |
| 2021-05-19 | $1.50 | $1.50 | 4,700 |
| 2021-05-18 | $1.40 | $1.40 | 5,275 |
| 2021-05-17 | $1.35 | $1.35 | 1,814 |
| 2021-05-14 | $1.16 | $1.16 | 2,650 |
| 2021-05-13 | $1.50 | $1.50 | 250 |
| 2021-05-12 | $1.50 | $1.50 | 1,957 |
| 2021-05-11 | $1.36 | $1.36 | 5,350 |
| 2021-05-10 | $1.35 | $1.35 | 1,317 |
| 2021-05-07 | $1.35 | $1.35 | 535 |
| 2021-05-06 | $1.33 | $1.33 | 675 |
| 2021-05-05 | $1.27 | $1.27 | 2,781 |
| 2021-05-04 | $1.35 | $1.35 | 1,420 |
| 2021-05-03 | $1.35 | $1.35 | 997 |
| 2021-04-30 | $1.28 | $1.28 | 20,480 |
| 2021-04-29 | $1.28 | $1.28 | 0 |
| 2021-04-28 | $1.28 | $1.28 | 6,251 |
| 2021-04-27 | $1.37 | $1.37 | 25,550 |
| 2021-04-26 | $1.35 | $1.35 | 4,698 |
| 2021-04-23 | $1.38 | $1.38 | 16,052 |
| 2021-04-22 | $1.25 | $1.25 | 2,913 |
| 2021-04-21 | $1.30 | $1.30 | 7,500 |
| 2021-04-20 | $1.36 | $1.36 | 0 |
| 2021-04-19 | $1.36 | $1.36 | 13,141 |
| 2021-04-16 | $1.30 | $1.30 | 6,700 |
| 2021-04-15 | $1.30 | $1.30 | 26,646 |
| 2021-04-14 | $1.40 | $1.40 | 25,761 |
| 2021-04-13 | $1.30 | $1.30 | 1,000 |
| 2021-04-12 | $1.30 | $1.30 | 0 |
| 2021-04-09 | $1.30 | $1.30 | 116 |
| 2021-04-08 | $1.21 | $1.21 | 5,703 |
| 2021-04-07 | $1.36 | $1.36 | 0 |
| 2021-04-06 | $1.36 | $1.36 | 1,331 |
| 2021-04-05 | $1.26 | $1.26 | 300 |
| 2021-04-01 | $1.38 | $1.38 | 2,254 |
| 2021-03-31 | $1.38 | $1.38 | 2,926 |
| 2021-03-30 | $1.38 | $1.38 | 2,300 |
| 2021-03-29 | $1.39 | $1.39 | 1,662 |
| 2021-03-26 | $1.41 | $1.41 | 4,047 |
| 2021-03-25 | $1.35 | $1.35 | 9,660 |
| 2021-03-24 | $1.40 | $1.40 | 4,054 |
| 2021-03-23 | $1.40 | $1.40 | 7,650 |
| 2021-03-22 | $1.48 | $1.48 | 3,085 |
| 2021-03-19 | $1.47 | $1.47 | 21,978 |
| 2021-03-18 | $1.66 | $1.66 | 1,485 |
| 2021-03-17 | $1.85 | $1.85 | 940 |
| 2021-03-16 | $1.80 | $1.80 | 1,800 |
| 2021-03-15 | $1.56 | $1.56 | 8,883 |
| 2021-03-12 | $1.88 | $1.88 | 36,771 |
| 2021-03-11 | $1.80 | $1.80 | 5,176 |
| 2021-03-10 | $1.68 | $1.68 | 1,301 |
| 2021-03-09 | $1.75 | $1.75 | 50,938 |
| 2021-03-08 | $0.96 | $0.96 | 21,620 |
| 2021-03-05 | $1.90 | $1.90 | 9,591 |
| 2021-03-04 | $1.50 | $1.50 | 5,913 |
| 2021-03-03 | $1.60 | $1.60 | 1,986 |
| 2021-03-02 | $1.96 | $1.96 | 65,150 |
| 2021-03-01 | $1.50 | $1.50 | 15,257 |
| 2021-02-26 | $1.75 | $1.75 | 25,050 |
| 2021-02-25 | $2.00 | $2.00 | 52,581 |
| 2021-02-24 | $1.55 | $1.55 | 0 |
| 2021-02-23 | $1.55 | $1.55 | 100 |
| 2021-02-22 | $1.25 | $1.25 | 5,039 |
| 2021-02-19 | $1.49 | $1.49 | 2,394 |
| 2021-02-18 | $1.50 | $1.50 | 3,950 |
| 2021-02-17 | $1.68 | $1.68 | 1,050 |
| 2021-02-16 | $1.69 | $1.69 | 23,110 |
| 2021-02-12 | $1.76 | $1.76 | 2,572 |
| 2021-02-11 | $1.76 | $1.76 | 100 |
| 2021-02-10 | $1.50 | $1.50 | 8,543 |
| 2021-02-09 | $1.88 | $1.88 | 1,550 |
| 2021-02-08 | $1.75 | $1.75 | 1,030 |
| 2021-02-05 | $1.75 | $1.75 | 2,400 |
| 2021-02-04 | $1.60 | $1.60 | 5,175 |
| 2021-02-03 | $1.91 | $1.91 | 0 |
| 2021-02-02 | $1.91 | $1.91 | 4,800 |
| 2021-02-01 | $1.95 | $1.95 | 0 |
| 2021-01-29 | $1.95 | $1.95 | 180 |
| 2021-01-28 | $1.90 | $1.90 | 5,620 |
| 2021-01-27 | $1.75 | $1.75 | 9,240 |
| 2021-01-26 | $1.64 | $1.64 | 9,645 |
| 2021-01-25 | $2.00 | $2.00 | 698 |
| 2021-01-22 | $2.01 | $2.01 | 1,133 |
| 2021-01-21 | $2.01 | $2.01 | 100 |
| 2021-01-20 | $2.06 | $2.06 | 1,567 |
| 2021-01-19 | $2.13 | $2.13 | 18,305 |
| 2021-01-15 | $2.20 | $2.20 | 8,307 |
| 2021-01-14 | $2.06 | $2.06 | 4,700 |
| 2021-01-13 | $2.12 | $2.12 | 1,305 |
| 2021-01-12 | $2.10 | $2.10 | 0 |
| 2021-01-11 | $2.10 | $2.10 | 6,129 |
| 2021-01-08 | $2.20 | $2.20 | 1,803 |
| 2021-01-07 | $2.30 | $2.30 | 12,964 |
| 2021-01-06 | $2.25 | $2.25 | 16,069 |
| 2021-01-05 | $2.40 | $2.40 | 15,905 |
| 2021-01-04 | $2.00 | $2.00 | 0 |