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
- 2020-12-07 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 | $2.24 | $2.24 | 15,086 |
| 2021-12-30 | $2.15 | $2.15 | 8,629 |
| 2021-12-29 | $2.14 | $2.14 | 8,386 |
| 2021-12-28 | $2.06 | $2.06 | 6,729 |
| 2021-12-27 | $2.17 | $2.17 | 4,300 |
| 2021-12-23 | $2.42 | $2.42 | 1,714 |
| 2021-12-22 | $2.38 | $2.38 | 2,043 |
| 2021-12-21 | $2.27 | $2.27 | 9,129 |
| 2021-12-20 | $2.15 | $2.15 | 143 |
| 2021-12-17 | $2.16 | $2.16 | 7,100 |
| 2021-12-16 | $2.45 | $2.45 | 3,086 |
| 2021-12-15 | $2.63 | $2.63 | 2,329 |
| 2021-12-14 | $2.80 | $2.80 | 8,786 |
| 2021-12-13 | $3.05 | $3.05 | 5,157 |
| 2021-12-10 | $3.40 | $3.40 | 1,057 |
| 2021-12-09 | $3.47 | $3.47 | 2,171 |
| 2021-12-08 | $3.42 | $3.42 | 4,086 |
| 2021-12-07 | $3.57 | $3.57 | 1,457 |
| 2021-12-06 | $3.63 | $3.63 | 1,386 |
| 2021-12-03 | $3.58 | $3.58 | 3,457 |
| 2021-12-02 | $3.84 | $3.84 | 1,100 |
| 2021-12-01 | $3.68 | $3.68 | 1,714 |
| 2021-11-30 | $3.85 | $3.85 | 1,857 |
| 2021-11-29 | $3.96 | $3.96 | 4,571 |
| 2021-11-26 | $4.26 | $4.26 | 229 |
| 2021-11-24 | $4.28 | $4.28 | 2,314 |
| 2021-11-23 | $4.22 | $4.22 | 714 |
| 2021-11-22 | $4.34 | $4.34 | 4,171 |
| 2021-11-19 | $4.38 | $4.38 | 1,043 |
| 2021-11-18 | $4.37 | $4.37 | 1,043 |
| 2021-11-17 | $4.40 | $4.40 | 1,786 |
| 2021-11-16 | $4.38 | $4.38 | 971 |
| 2021-11-15 | $4.36 | $4.36 | 3,029 |
| 2021-11-12 | $4.47 | $4.47 | 229 |
| 2021-11-11 | $4.31 | $4.31 | 4,471 |
| 2021-11-10 | $4.45 | $4.45 | 1,829 |
| 2021-11-09 | $4.59 | $4.59 | 871 |
| 2021-11-08 | $4.73 | $4.73 | 3,829 |
| 2021-11-05 | $4.64 | $4.64 | 1,100 |
| 2021-11-04 | $4.56 | $4.56 | 1,900 |
| 2021-11-03 | $4.59 | $4.59 | 3,100 |
| 2021-11-02 | $4.37 | $4.37 | 4,614 |
| 2021-11-01 | $4.67 | $4.67 | 1,771 |
| 2021-10-29 | $4.83 | $4.83 | 1,871 |
| 2021-10-28 | $4.59 | $4.59 | 1,514 |
| 2021-10-27 | $4.68 | $4.68 | 1,171 |
| 2021-10-26 | $4.89 | $4.89 | 4,186 |
| 2021-10-25 | $4.40 | $4.40 | 3,429 |
| 2021-10-22 | $4.24 | $4.24 | 3,971 |
| 2021-10-21 | $4.55 | $4.55 | 2,129 |
| 2021-10-20 | $4.66 | $4.66 | 1,043 |
| 2021-10-19 | $4.73 | $4.73 | 4,157 |
| 2021-10-18 | $4.64 | $4.64 | 957 |
| 2021-10-15 | $4.66 | $4.66 | 2,214 |
| 2021-10-14 | $5.12 | $5.12 | 3,514 |
| 2021-10-13 | $5.21 | $5.21 | 3,686 |
| 2021-10-12 | $5.01 | $5.01 | 4,557 |
| 2021-10-11 | $4.55 | $4.55 | 1,986 |
| 2021-10-08 | $4.43 | $4.43 | 2,543 |
| 2021-10-07 | $4.77 | $4.77 | 14,814 |
| 2021-10-06 | $3.81 | $3.81 | 3,857 |
| 2021-10-05 | $4.25 | $4.25 | 2,143 |
| 2021-10-04 | $4.33 | $4.33 | 11,157 |
| 2021-10-01 | $4.51 | $4.51 | 14,414 |
| 2021-09-30 | $4.89 | $4.89 | 729 |
| 2021-09-29 | $4.85 | $4.85 | 4,086 |
| 2021-09-28 | $5.05 | $5.05 | 14,271 |
| 2021-09-27 | $5.59 | $5.59 | 2,914 |
| 2021-09-24 | $4.90 | $4.90 | 4,000 |
| 2021-09-23 | $5.05 | $5.05 | 11,271 |
| 2021-09-22 | $5.18 | $5.18 | 3,157 |
| 2021-09-21 | $5.54 | $5.54 | 2,729 |
| 2021-09-20 | $5.50 | $5.50 | 1,171 |
| 2021-09-17 | $5.55 | $5.55 | 1,614 |
| 2021-09-16 | $5.66 | $5.66 | 4,271 |
| 2021-09-15 | $5.77 | $5.77 | 2,614 |
| 2021-09-14 | $5.88 | $5.88 | 3,900 |
| 2021-09-13 | $5.81 | $5.81 | 8,129 |
| 2021-09-10 | $5.67 | $5.67 | 886 |
| 2021-09-09 | $5.84 | $5.84 | 1,714 |
| 2021-09-08 | $6.15 | $6.15 | 7,543 |
| 2021-09-07 | $6.03 | $6.03 | 8,700 |
| 2021-09-03 | $5.95 | $5.95 | 1,329 |
| 2021-09-02 | $5.92 | $5.92 | 729 |
| 2021-09-01 | $6.02 | $6.02 | 614 |
| 2021-08-31 | $6.02 | $6.02 | 1,186 |
| 2021-08-30 | $6.24 | $6.24 | 21,843 |
| 2021-08-27 | $5.68 | $5.68 | 3,057 |
| 2021-08-26 | $5.60 | $5.60 | 943 |
| 2021-08-25 | $5.78 | $5.78 | 1,514 |
| 2021-08-24 | $5.67 | $5.67 | 1,729 |
| 2021-08-23 | $5.66 | $5.66 | 1,900 |
| 2021-08-20 | $5.81 | $5.81 | 1,671 |
| 2021-08-19 | $5.62 | $5.62 | 5,171 |
| 2021-08-18 | $5.70 | $5.70 | 4,014 |
| 2021-08-17 | $5.78 | $5.78 | 5,500 |
| 2021-08-16 | $6.16 | $6.16 | 686 |
| 2021-08-13 | $5.96 | $5.96 | 3,271 |
| 2021-08-12 | $6.06 | $6.06 | 1,271 |
| 2021-08-11 | $6.16 | $6.16 | 3,943 |
| 2021-08-10 | $6.23 | $6.23 | 3,686 |
| 2021-08-09 | $6.38 | $6.38 | 2,371 |
| 2021-08-06 | $6.31 | $6.31 | 3,600 |
| 2021-08-05 | $6.72 | $6.72 | 900 |
| 2021-08-04 | $6.51 | $6.51 | 2,814 |
| 2021-08-03 | $7.00 | $7.00 | 3,843 |
| 2021-08-02 | $7.07 | $7.07 | 629 |
| 2021-07-30 | $7.28 | $7.28 | 400 |
| 2021-07-29 | $7.39 | $7.39 | 1,671 |
| 2021-07-28 | $7.35 | $7.35 | 914 |
| 2021-07-27 | $6.76 | $6.76 | 2,714 |
| 2021-07-26 | $7.22 | $7.22 | 400 |
| 2021-07-23 | $7.21 | $7.21 | 2,957 |
| 2021-07-22 | $7.35 | $7.35 | 1,471 |
| 2021-07-21 | $7.18 | $7.18 | 2,286 |
| 2021-07-20 | $6.93 | $6.93 | 2,686 |
| 2021-07-19 | $6.50 | $6.50 | 3,029 |
| 2021-07-16 | $6.69 | $6.69 | 2,400 |
| 2021-07-15 | $6.79 | $6.79 | 2,871 |
| 2021-07-14 | $6.96 | $6.96 | 4,786 |
| 2021-07-13 | $6.80 | $6.80 | 5,414 |
| 2021-07-12 | $7.27 | $7.27 | 30,014 |
| 2021-07-09 | $7.98 | $7.98 | 12,243 |
| 2021-07-08 | $8.75 | $8.75 | 2,114 |
| 2021-07-07 | $9.10 | $9.10 | 3,571 |
| 2021-07-06 | $8.76 | $8.76 | 13,643 |
| 2021-07-02 | $8.84 | $8.84 | 28,471 |
| 2021-07-01 | $8.19 | $8.19 | 2,543 |
| 2021-06-30 | $7.42 | $7.42 | 7,700 |
| 2021-06-29 | $7.14 | $7.14 | 3,257 |
| 2021-06-28 | $7.00 | $7.00 | 11,229 |
| 2021-06-25 | $6.86 | $6.86 | 1,286 |
| 2021-06-24 | $6.65 | $6.65 | 1,029 |
| 2021-06-23 | $6.69 | $6.69 | 1,886 |
| 2021-06-22 | $6.57 | $6.57 | 2,757 |
| 2021-06-21 | $6.84 | $6.84 | 2,029 |
| 2021-06-18 | $6.79 | $6.79 | 3,557 |
| 2021-06-17 | $6.41 | $6.41 | 4,900 |
| 2021-06-16 | $5.98 | $5.98 | 2,757 |
| 2021-06-15 | $6.00 | $6.00 | 4,900 |
| 2021-06-14 | $6.61 | $6.61 | 3,200 |
| 2021-06-11 | $6.94 | $6.94 | 9,043 |
| 2021-06-10 | $5.94 | $5.94 | 3,257 |
| 2021-06-09 | $5.78 | $5.78 | 4,714 |
| 2021-06-08 | $5.85 | $5.85 | 3,614 |
| 2021-06-07 | $5.87 | $5.87 | 4,629 |
| 2021-06-04 | $5.95 | $5.95 | 3,343 |
| 2021-06-03 | $5.91 | $5.91 | 3,957 |
| 2021-06-02 | $6.00 | $6.00 | 2,757 |
| 2021-06-01 | $6.16 | $6.16 | 7,671 |
| 2021-05-28 | $5.67 | $5.67 | 13,000 |
| 2021-05-27 | $5.71 | $5.71 | 9,014 |
| 2021-05-26 | $5.67 | $5.67 | 6,071 |
| 2021-05-25 | $5.88 | $5.88 | 5,371 |
| 2021-05-24 | $6.23 | $6.23 | 7,671 |
| 2021-05-21 | $6.09 | $6.09 | 3,957 |
| 2021-05-20 | $6.30 | $6.30 | 5,471 |
| 2021-05-19 | $5.63 | $5.63 | 26,643 |
| 2021-05-18 | $6.65 | $6.65 | 7,743 |
| 2021-05-17 | $6.76 | $6.76 | 5,371 |
| 2021-05-14 | $7.14 | $7.14 | 17,257 |
| 2021-05-13 | $6.86 | $6.86 | 11,357 |
| 2021-05-12 | $6.92 | $6.92 | 23,929 |
| 2021-05-11 | $7.14 | $7.14 | 20,257 |
| 2021-05-10 | $7.70 | $7.70 | 16,114 |
| 2021-05-07 | $7.91 | $7.91 | 2,214 |
| 2021-05-06 | $7.70 | $7.70 | 7,400 |
| 2021-05-05 | $8.33 | $8.33 | 12,700 |
| 2021-05-04 | $7.56 | $7.56 | 11,729 |
| 2021-05-03 | $7.98 | $7.98 | 13,900 |
| 2021-04-30 | $8.33 | $8.33 | 5,857 |
| 2021-04-29 | $9.07 | $9.07 | 4,571 |
| 2021-04-28 | $10.12 | $10.12 | 22,329 |
| 2021-04-27 | $9.11 | $9.11 | 9,143 |
| 2021-04-26 | $8.75 | $8.75 | 6,529 |
| 2021-04-23 | $8.33 | $8.33 | 2,986 |
| 2021-04-22 | $8.08 | $8.08 | 2,514 |
| 2021-04-21 | $7.58 | $7.58 | 5,557 |
| 2021-04-20 | $7.21 | $7.21 | 5,086 |
| 2021-04-19 | $7.49 | $7.49 | 6,700 |
| 2021-04-16 | $8.40 | $8.40 | 18,000 |
| 2021-04-15 | $8.12 | $8.12 | 21,371 |
| 2021-04-14 | $9.59 | $9.59 | 17,471 |
| 2021-04-13 | $9.45 | $9.45 | 2,886 |
| 2021-04-12 | $10.36 | $10.36 | 5,700 |
| 2021-04-09 | $9.80 | $9.80 | 2,300 |
| 2021-04-08 | $9.87 | $9.87 | 8,129 |
| 2021-04-07 | $9.80 | $9.80 | 6,500 |
| 2021-04-06 | $9.66 | $9.66 | 8,643 |
| 2021-04-05 | $9.81 | $9.81 | 9,129 |
| 2021-04-01 | $10.50 | $10.50 | 2,929 |
| 2021-03-31 | $10.22 | $10.22 | 1,614 |
| 2021-03-30 | $10.05 | $10.05 | 8,471 |
| 2021-03-29 | $10.16 | $10.16 | 5,800 |
| 2021-03-26 | $10.60 | $10.60 | 8,157 |
| 2021-03-25 | $10.36 | $10.36 | 37,314 |
| 2021-03-24 | $10.15 | $10.15 | 9,443 |
| 2021-03-23 | $10.92 | $10.92 | 8,186 |
| 2021-03-22 | $11.83 | $11.83 | 6,571 |
| 2021-03-19 | $11.70 | $11.70 | 6,414 |
| 2021-03-18 | $12.25 | $12.25 | 7,414 |
| 2021-03-17 | $13.02 | $13.02 | 6,957 |
| 2021-03-16 | $13.37 | $13.37 | 18,214 |
| 2021-03-15 | $14.49 | $14.49 | 7,314 |
| 2021-03-12 | $15.04 | $15.04 | 6,829 |
| 2021-03-11 | $15.75 | $15.75 | 12,786 |
| 2021-03-10 | $15.54 | $15.54 | 22,986 |
| 2021-03-09 | $14.19 | $14.19 | 4,986 |
| 2021-03-08 | $13.16 | $13.16 | 7,157 |
| 2021-03-05 | $13.16 | $13.16 | 14,857 |
| 2021-03-04 | $13.76 | $13.76 | 22,200 |
| 2021-03-03 | $15.77 | $15.77 | 9,586 |
| 2021-03-02 | $16.52 | $16.52 | 7,643 |
| 2021-03-01 | $17.43 | $17.43 | 13,829 |
| 2021-02-26 | $16.25 | $16.25 | 5,357 |
| 2021-02-25 | $17.64 | $17.64 | 4,671 |
| 2021-02-24 | $18.13 | $18.13 | 9,071 |
| 2021-02-23 | $16.94 | $16.94 | 13,871 |
| 2021-02-22 | $18.97 | $18.97 | 7,800 |
| 2021-02-19 | $19.39 | $19.39 | 7,786 |
| 2021-02-18 | $18.76 | $18.76 | 13,886 |
| 2021-02-17 | $19.53 | $19.53 | 9,357 |
| 2021-02-16 | $21.00 | $21.00 | 10,271 |
| 2021-02-12 | $19.25 | $19.25 | 11,771 |
| 2021-02-11 | $20.23 | $20.23 | 10,214 |
| 2021-02-10 | $21.42 | $21.42 | 14,686 |
| 2021-02-09 | $21.49 | $21.49 | 8,857 |
| 2021-02-08 | $22.71 | $22.71 | 3,443 |
| 2021-02-05 | $21.96 | $21.96 | 12,800 |
| 2021-02-04 | $21.95 | $21.95 | 13,143 |
| 2021-02-03 | $21.35 | $21.35 | 11,200 |
| 2021-02-02 | $20.73 | $20.73 | 13,771 |
| 2021-02-01 | $19.28 | $19.28 | 4,857 |
| 2021-01-29 | $18.30 | $18.30 | 12,957 |
| 2021-01-28 | $18.90 | $18.90 | 6,757 |
| 2021-01-27 | $20.17 | $20.17 | 12,257 |
| 2021-01-26 | $22.68 | $22.68 | 8,157 |
| 2021-01-25 | $22.42 | $22.42 | 6,071 |
| 2021-01-22 | $21.74 | $21.74 | 3,871 |
| 2021-01-21 | $22.26 | $22.26 | 10,071 |
| 2021-01-20 | $24.32 | $24.32 | 19,143 |
| 2021-01-19 | $21.42 | $21.42 | 18,071 |
| 2021-01-15 | $16.33 | $16.33 | 8,571 |
| 2021-01-14 | $16.39 | $16.39 | 9,171 |
| 2021-01-13 | $15.18 | $15.18 | 5,200 |
| 2021-01-12 | $15.23 | $15.23 | 5,771 |
| 2021-01-11 | $14.84 | $14.84 | 5,957 |
| 2021-01-08 | $15.05 | $15.05 | 6,100 |
| 2021-01-07 | $14.43 | $14.43 | 7,543 |
| 2021-01-06 | $14.30 | $14.30 | 7,671 |
| 2021-01-05 | $15.05 | $15.05 | 6,971 |
| 2021-01-04 | $14.35 | $14.35 | 6,686 |