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
- 2016-06-01 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 | $1.51 | $1.51 | 7 |
| 2021-12-30 | $1.78 | $1.78 | 7 |
| 2021-12-29 | $1.60 | $1.60 | 0 |
| 2021-12-28 | $1.60 | $1.60 | 16 |
| 2021-12-27 | $1.50 | $1.50 | 0 |
| 2021-12-23 | $1.50 | $1.50 | 0 |
| 2021-12-22 | $1.50 | $1.50 | 7 |
| 2021-12-21 | $1.64 | $1.64 | 1,289 |
| 2021-12-20 | $1.66 | $1.66 | 2,076 |
| 2021-12-17 | $1.48 | $1.48 | 0 |
| 2021-12-16 | $1.48 | $1.48 | 1,269 |
| 2021-12-15 | $1.46 | $1.46 | 623 |
| 2021-12-14 | $1.50 | $1.50 | 2,692 |
| 2021-12-13 | $1.56 | $1.56 | 7,269 |
| 2021-12-10 | $1.60 | $1.60 | 3,211 |
| 2021-12-09 | $1.79 | $1.79 | 207 |
| 2021-12-08 | $1.77 | $1.77 | 153 |
| 2021-12-07 | $1.76 | $1.76 | 1,153 |
| 2021-12-06 | $1.79 | $1.79 | 384 |
| 2021-12-03 | $1.83 | $1.83 | 0 |
| 2021-12-02 | $1.83 | $1.83 | 76 |
| 2021-12-01 | $1.89 | $1.89 | 0 |
| 2021-11-30 | $1.89 | $1.89 | 0 |
| 2021-11-29 | $1.89 | $1.89 | 0 |
| 2021-11-26 | $1.89 | $1.89 | 0 |
| 2021-11-24 | $1.89 | $1.89 | 0 |
| 2021-11-23 | $1.89 | $1.89 | 0 |
| 2021-11-22 | $1.89 | $1.89 | 0 |
| 2021-11-19 | $1.89 | $1.89 | 0 |
| 2021-11-18 | $1.89 | $1.89 | 384 |
| 2021-11-17 | $1.91 | $1.91 | 0 |
| 2021-11-16 | $1.91 | $1.91 | 5,964 |
| 2021-11-15 | $1.95 | $1.95 | 0 |
| 2021-11-12 | $1.95 | $1.95 | 0 |
| 2021-11-11 | $1.95 | $1.95 | 0 |
| 2021-11-10 | $1.95 | $1.95 | 3,461 |
| 2021-11-09 | $2.02 | $2.02 | 2,415 |
| 2021-11-08 | $2.12 | $2.12 | 776 |
| 2021-11-05 | $2.08 | $2.08 | 169 |
| 2021-11-04 | $2.08 | $2.08 | 769 |
| 2021-11-03 | $2.30 | $2.30 | 0 |
| 2021-11-02 | $2.30 | $2.30 | 413 |
| 2021-11-01 | $2.30 | $2.30 | 0 |
| 2021-10-29 | $2.30 | $2.30 | 0 |
| 2021-10-28 | $2.30 | $2.30 | 0 |
| 2021-10-27 | $2.30 | $2.30 | 8,692 |
| 2021-10-26 | $2.19 | $2.19 | 0 |
| 2021-10-25 | $2.19 | $2.19 | 0 |
| 2021-10-22 | $2.19 | $2.19 | 366 |
| 2021-10-21 | $2.29 | $2.29 | 23 |
| 2021-10-20 | $1.95 | $1.95 | 1,538 |
| 2021-10-19 | $2.18 | $2.18 | 0 |
| 2021-10-18 | $2.18 | $2.18 | 0 |
| 2021-10-15 | $2.18 | $2.18 | 76 |
| 2021-10-14 | $2.15 | $2.15 | 115 |
| 2021-10-13 | $2.08 | $2.08 | 0 |
| 2021-10-12 | $2.08 | $2.08 | 76 |
| 2021-10-11 | $2.10 | $2.10 | 0 |
| 2021-10-08 | $2.10 | $2.10 | 766 |
| 2021-10-07 | $2.37 | $2.37 | 0 |
| 2021-10-06 | $2.37 | $2.37 | 0 |
| 2021-10-05 | $2.37 | $2.37 | 0 |
| 2021-10-04 | $2.37 | $2.37 | 461 |
| 2021-10-01 | $2.34 | $2.34 | 6,384 |
| 2021-09-30 | $2.21 | $2.21 | 0 |
| 2021-09-29 | $2.21 | $2.21 | 0 |
| 2021-09-28 | $2.21 | $2.21 | 284 |
| 2021-09-27 | $2.13 | $2.13 | 0 |
| 2021-09-24 | $2.13 | $2.13 | 3,923 |
| 2021-09-23 | $2.39 | $2.39 | 0 |
| 2021-09-22 | $2.39 | $2.39 | 0 |
| 2021-09-21 | $2.39 | $2.39 | 2,153 |
| 2021-09-20 | $2.33 | $2.33 | 384 |
| 2021-09-17 | $2.21 | $2.21 | 0 |
| 2021-09-16 | $2.21 | $2.21 | 384 |
| 2021-09-15 | $2.31 | $2.31 | 646 |
| 2021-09-14 | $2.21 | $2.21 | 770 |
| 2021-09-13 | $1.81 | $1.81 | 0 |
| 2021-09-10 | $1.81 | $1.81 | 384 |
| 2021-09-09 | $1.74 | $1.74 | 23 |
| 2021-09-08 | $1.62 | $1.62 | 0 |
| 2021-09-07 | $1.62 | $1.62 | 0 |
| 2021-09-03 | $1.62 | $1.62 | 0 |
| 2021-09-02 | $1.62 | $1.62 | 384 |
| 2021-09-01 | $1.62 | $1.62 | 46 |
| 2021-08-31 | $1.65 | $1.65 | 0 |
| 2021-08-30 | $1.65 | $1.65 | 0 |
| 2021-08-27 | $1.65 | $1.65 | 0 |
| 2021-08-26 | $1.65 | $1.65 | 46 |
| 2021-08-25 | $1.67 | $1.67 | 0 |
| 2021-08-24 | $1.67 | $1.67 | 0 |
| 2021-08-23 | $1.67 | $1.67 | 46 |
| 2021-08-20 | $1.50 | $1.50 | 238 |
| 2021-08-19 | $1.43 | $1.43 | 0 |
| 2021-08-18 | $1.43 | $1.43 | 0 |
| 2021-08-17 | $1.43 | $1.43 | 0 |
| 2021-08-16 | $1.43 | $1.43 | 0 |
| 2021-08-13 | $1.43 | $1.43 | 0 |
| 2021-08-12 | $1.43 | $1.43 | 0 |
| 2021-08-11 | $1.43 | $1.43 | 0 |
| 2021-08-10 | $1.43 | $1.43 | 0 |
| 2021-08-09 | $1.43 | $1.43 | 0 |
| 2021-08-06 | $1.43 | $1.43 | 0 |
| 2021-08-05 | $1.43 | $1.43 | 0 |
| 2021-08-04 | $1.43 | $1.43 | 15 |
| 2021-08-03 | $1.54 | $1.54 | 0 |
| 2021-08-02 | $1.54 | $1.54 | 0 |
| 2021-07-30 | $1.54 | $1.54 | 0 |
| 2021-07-29 | $1.54 | $1.54 | 0 |
| 2021-07-28 | $1.54 | $1.54 | 0 |
| 2021-07-27 | $1.54 | $1.54 | 0 |
| 2021-07-26 | $1.54 | $1.54 | 3,569 |
| 2021-07-23 | $1.54 | $1.54 | 97 |
| 2021-07-22 | $1.60 | $1.60 | 12,692 |
| 2021-07-21 | $1.69 | $1.69 | 0 |
| 2021-07-20 | $1.69 | $1.69 | 1,769 |
| 2021-07-19 | $1.71 | $1.71 | 0 |
| 2021-07-16 | $1.71 | $1.71 | 0 |
| 2021-07-15 | $1.71 | $1.71 | 7,769 |
| 2021-07-14 | $1.79 | $1.79 | 538 |
| 2021-07-13 | $1.86 | $1.86 | 7 |
| 2021-07-12 | $1.71 | $1.71 | 390 |
| 2021-07-09 | $1.68 | $1.68 | 0 |
| 2021-07-08 | $1.68 | $1.68 | 0 |
| 2021-07-07 | $1.68 | $1.68 | 0 |
| 2021-07-06 | $1.68 | $1.68 | 0 |
| 2021-07-02 | $1.68 | $1.68 | 459 |
| 2021-07-01 | $2.08 | $2.08 | 115 |
| 2021-06-30 | $1.87 | $1.87 | 0 |
| 2021-06-29 | $1.87 | $1.87 | 0 |
| 2021-06-28 | $1.87 | $1.87 | 869 |
| 2021-06-25 | $1.69 | $1.69 | 0 |
| 2021-06-24 | $1.69 | $1.69 | 0 |
| 2021-06-23 | $1.69 | $1.69 | 0 |
| 2021-06-22 | $1.69 | $1.69 | 0 |
| 2021-06-21 | $1.69 | $1.69 | 0 |
| 2021-06-18 | $1.69 | $1.69 | 0 |
| 2021-06-17 | $1.69 | $1.69 | 423 |
| 2021-06-16 | $1.82 | $1.82 | 296 |
| 2021-06-15 | $1.69 | $1.69 | 730 |
| 2021-06-14 | $1.84 | $1.84 | 0 |
| 2021-06-11 | $1.84 | $1.84 | 0 |
| 2021-06-10 | $1.84 | $1.84 | 7 |
| 2021-06-09 | $1.79 | $1.79 | 0 |
| 2021-06-08 | $1.79 | $1.79 | 0 |
| 2021-06-07 | $1.79 | $1.79 | 2,408 |
| 2021-06-04 | $1.92 | $1.92 | 512 |
| 2021-06-03 | $1.97 | $1.97 | 0 |
| 2021-06-02 | $1.97 | $1.97 | 119 |
| 2021-06-01 | $1.77 | $1.77 | 1,815 |
| 2021-05-28 | $1.56 | $1.56 | 0 |
| 2021-05-27 | $1.56 | $1.56 | 0 |
| 2021-05-26 | $1.56 | $1.56 | 461 |
| 2021-05-25 | $1.79 | $1.79 | 4,099 |
| 2021-05-24 | $1.66 | $1.66 | 0 |
| 2021-05-21 | $1.66 | $1.66 | 1,923 |
| 2021-05-20 | $1.56 | $1.56 | 0 |
| 2021-05-19 | $1.56 | $1.56 | 35,230 |
| 2021-05-18 | $1.56 | $1.56 | 76 |
| 2021-05-17 | $1.44 | $1.44 | 3,846 |
| 2021-05-14 | $1.44 | $1.44 | 17,807 |
| 2021-05-13 | $1.43 | $1.43 | 9,999 |
| 2021-05-12 | $1.65 | $1.65 | 0 |
| 2021-05-11 | $1.65 | $1.65 | 261 |
| 2021-05-10 | $1.60 | $1.60 | 0 |
| 2021-05-07 | $1.60 | $1.60 | 6,542 |
| 2021-05-06 | $1.63 | $1.63 | 2,923 |
| 2021-05-05 | $1.57 | $1.57 | 0 |
| 2021-05-04 | $1.57 | $1.57 | 536 |
| 2021-05-03 | $1.64 | $1.64 | 3,846 |
| 2021-04-30 | $1.47 | $1.47 | 69 |
| 2021-04-29 | $1.56 | $1.56 | 769 |
| 2021-04-28 | $1.50 | $1.50 | 0 |
| 2021-04-27 | $1.50 | $1.50 | 1,730 |
| 2021-04-26 | $1.50 | $1.50 | 192 |
| 2021-04-23 | $1.50 | $1.50 | 0 |
| 2021-04-22 | $1.50 | $1.50 | 23 |
| 2021-04-21 | $1.39 | $1.39 | 221 |
| 2021-04-20 | $1.68 | $1.68 | 0 |
| 2021-04-19 | $1.68 | $1.68 | 7 |
| 2021-04-16 | $1.52 | $1.52 | 0 |
| 2021-04-15 | $1.52 | $1.52 | 13,376 |
| 2021-04-14 | $1.82 | $1.82 | 0 |
| 2021-04-13 | $1.82 | $1.82 | 59 |
| 2021-04-12 | $1.81 | $1.81 | 0 |
| 2021-04-09 | $1.81 | $1.81 | 153 |
| 2021-04-08 | $1.68 | $1.68 | 0 |
| 2021-04-07 | $1.68 | $1.68 | 38 |
| 2021-04-06 | $1.70 | $1.70 | 0 |
| 2021-04-05 | $1.70 | $1.70 | 0 |
| 2021-04-01 | $1.70 | $1.70 | 30 |
| 2021-03-31 | $1.69 | $1.69 | 192 |
| 2021-03-30 | $1.79 | $1.79 | 0 |
| 2021-03-29 | $1.79 | $1.79 | 1,037 |
| 2021-03-26 | $1.81 | $1.81 | 23,107 |
| 2021-03-25 | $1.51 | $1.51 | 0 |
| 2021-03-24 | $1.51 | $1.51 | 7 |
| 2021-03-23 | $1.43 | $1.43 | 5,784 |
| 2021-03-22 | $1.42 | $1.42 | 0 |
| 2021-03-19 | $1.42 | $1.42 | 537 |
| 2021-03-18 | $1.55 | $1.55 | 0 |
| 2021-03-17 | $1.55 | $1.55 | 1,115 |
| 2021-03-16 | $1.56 | $1.56 | 0 |
| 2021-03-15 | $1.56 | $1.56 | 538 |
| 2021-03-12 | $1.56 | $1.56 | 0 |
| 2021-03-11 | $1.56 | $1.56 | 3,423 |
| 2021-03-10 | $1.56 | $1.56 | 2,164 |
| 2021-03-09 | $1.42 | $1.42 | 961 |
| 2021-03-08 | $1.55 | $1.55 | 76 |
| 2021-03-05 | $1.61 | $1.61 | 76 |
| 2021-03-04 | $1.51 | $1.51 | 8,999 |
| 2021-03-03 | $1.63 | $1.63 | 2,798 |
| 2021-03-02 | $1.80 | $1.80 | 1,192 |
| 2021-03-01 | $1.82 | $1.82 | 1,531 |
| 2021-02-26 | $1.78 | $1.78 | 38 |
| 2021-02-25 | $1.82 | $1.82 | 230 |
| 2021-02-24 | $1.70 | $1.70 | 445 |
| 2021-02-23 | $1.79 | $1.79 | 770 |
| 2021-02-22 | $1.97 | $1.97 | 23 |
| 2021-02-19 | $1.70 | $1.70 | 1,038 |
| 2021-02-18 | $1.58 | $1.58 | 0 |
| 2021-02-17 | $1.58 | $1.58 | 116 |
| 2021-02-16 | $1.65 | $1.65 | 135 |
| 2021-02-12 | $1.60 | $1.60 | 9,615 |
| 2021-02-11 | $1.66 | $1.66 | 153 |
| 2021-02-10 | $1.42 | $1.42 | 0 |
| 2021-02-09 | $1.42 | $1.42 | 46 |
| 2021-02-08 | $1.60 | $1.60 | 0 |
| 2021-02-05 | $1.60 | $1.60 | 1,923 |
| 2021-02-04 | $1.58 | $1.58 | 2,575 |
| 2021-02-03 | $1.59 | $1.59 | 33,107 |
| 2021-02-02 | $1.55 | $1.55 | 57 |
| 2021-02-01 | $1.35 | $1.35 | 1,118 |
| 2021-01-29 | $1.67 | $1.67 | 38 |
| 2021-01-28 | $1.48 | $1.48 | 15,538 |
| 2021-01-27 | $1.43 | $1.43 | 307 |
| 2021-01-26 | $1.47 | $1.47 | 44 |
| 2021-01-25 | $1.45 | $1.45 | 526 |
| 2021-01-22 | $1.51 | $1.51 | 4,730 |
| 2021-01-21 | $1.63 | $1.63 | 8,361 |
| 2021-01-20 | $1.53 | $1.53 | 694 |
| 2021-01-19 | $1.67 | $1.67 | 776 |
| 2021-01-15 | $1.68 | $1.68 | 5,411 |
| 2021-01-14 | $1.50 | $1.50 | 615 |
| 2021-01-13 | $1.56 | $1.56 | 770 |
| 2021-01-12 | $1.28 | $1.28 | 0 |
| 2021-01-11 | $1.28 | $1.28 | 0 |
| 2021-01-08 | $1.28 | $1.28 | 146 |
| 2021-01-07 | $1.29 | $1.29 | 5,015 |
| 2021-01-06 | $1.17 | $1.17 | 5,769 |
| 2021-01-05 | $1.19 | $1.19 | 19 |
| 2021-01-04 | $1.17 | $1.17 | 38 |