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
- 2006-08-22 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 | $0.88 | $0.88 | 16,555 |
| 2021-12-30 | $0.82 | $0.82 | 6,799 |
| 2021-12-29 | $0.88 | $0.88 | 12,147 |
| 2021-12-28 | $0.88 | $0.88 | 6,744 |
| 2021-12-27 | $1.10 | $1.10 | 18,128 |
| 2021-12-23 | $0.90 | $0.90 | 2,392 |
| 2021-12-22 | $0.94 | $0.94 | 4,562 |
| 2021-12-21 | $0.91 | $0.91 | 4,124 |
| 2021-12-20 | $0.86 | $0.86 | 16,732 |
| 2021-12-17 | $0.90 | $0.90 | 32,946 |
| 2021-12-16 | $0.90 | $0.90 | 2,003 |
| 2021-12-15 | $0.94 | $0.94 | 4,213 |
| 2021-12-14 | $0.95 | $0.95 | 22,415 |
| 2021-12-13 | $0.90 | $0.90 | 17,716 |
| 2021-12-10 | $1.01 | $1.01 | 6,013 |
| 2021-12-09 | $1.01 | $1.01 | 9,010 |
| 2021-12-08 | $0.98 | $0.98 | 24,946 |
| 2021-12-07 | $0.93 | $0.93 | 13,991 |
| 2021-12-06 | $1.00 | $1.00 | 312 |
| 2021-12-03 | $1.03 | $1.03 | 4,114 |
| 2021-12-02 | $1.12 | $1.12 | 13,743 |
| 2021-12-01 | $1.09 | $1.09 | 8,496 |
| 2021-11-30 | $0.98 | $0.98 | 6,797 |
| 2021-11-29 | $0.83 | $0.83 | 22,427 |
| 2021-11-26 | $0.99 | $0.99 | 3,920 |
| 2021-11-24 | $1.05 | $1.05 | 3,305 |
| 2021-11-23 | $1.05 | $1.05 | 32,180 |
| 2021-11-22 | $1.08 | $1.08 | 15,024 |
| 2021-11-19 | $1.10 | $1.10 | 7,560 |
| 2021-11-18 | $1.08 | $1.08 | 50,131 |
| 2021-11-17 | $1.09 | $1.09 | 6,625 |
| 2021-11-16 | $1.10 | $1.10 | 20,726 |
| 2021-11-15 | $1.12 | $1.12 | 7,558 |
| 2021-11-12 | $1.11 | $1.11 | 14,944 |
| 2021-11-11 | $1.16 | $1.16 | 20,075 |
| 2021-11-10 | $1.22 | $1.22 | 3,526 |
| 2021-11-09 | $1.23 | $1.23 | 2,746 |
| 2021-11-08 | $1.24 | $1.24 | 4,507 |
| 2021-11-05 | $1.27 | $1.27 | 3,800 |
| 2021-11-04 | $1.39 | $1.39 | 18,457 |
| 2021-11-03 | $1.20 | $1.20 | 16,592 |
| 2021-11-02 | $1.11 | $1.11 | 7,919 |
| 2021-11-01 | $1.34 | $1.34 | 11,026 |
| 2021-10-29 | $1.23 | $1.23 | 5,506 |
| 2021-10-28 | $1.34 | $1.34 | 19,007 |
| 2021-10-27 | $1.09 | $1.09 | 8,172 |
| 2021-10-26 | $1.12 | $1.12 | 29,648 |
| 2021-10-25 | $1.16 | $1.16 | 4,464 |
| 2021-10-22 | $1.14 | $1.14 | 23,413 |
| 2021-10-21 | $1.16 | $1.16 | 4,809 |
| 2021-10-20 | $1.18 | $1.18 | 3,250 |
| 2021-10-19 | $1.18 | $1.18 | 28,661 |
| 2021-10-18 | $1.20 | $1.20 | 14,077 |
| 2021-10-15 | $1.20 | $1.20 | 23,636 |
| 2021-10-14 | $1.22 | $1.22 | 7,713 |
| 2021-10-13 | $1.30 | $1.30 | 21,882 |
| 2021-10-12 | $1.33 | $1.33 | 7,920 |
| 2021-10-11 | $1.42 | $1.42 | 2,555 |
| 2021-10-08 | $1.38 | $1.38 | 12,357 |
| 2021-10-07 | $1.52 | $1.52 | 9,981 |
| 2021-10-06 | $1.38 | $1.38 | 358 |
| 2021-10-05 | $1.35 | $1.35 | 20,218 |
| 2021-10-04 | $1.46 | $1.46 | 3,852 |
| 2021-10-01 | $1.39 | $1.39 | 4,394 |
| 2021-09-30 | $1.50 | $1.50 | 5,056 |
| 2021-09-29 | $1.48 | $1.48 | 23,787 |
| 2021-09-28 | $1.11 | $1.11 | 22,396 |
| 2021-09-27 | $1.17 | $1.17 | 19,232 |
| 2021-09-24 | $1.28 | $1.28 | 9,704 |
| 2021-09-23 | $1.40 | $1.40 | 17,089 |
| 2021-09-22 | $1.23 | $1.23 | 8,658 |
| 2021-09-21 | $1.12 | $1.12 | 55,228 |
| 2021-09-20 | $1.30 | $1.30 | 36,921 |
| 2021-09-17 | $1.52 | $1.52 | 7,641 |
| 2021-09-16 | $1.65 | $1.65 | 13,674 |
| 2021-09-15 | $1.62 | $1.62 | 11,110 |
| 2021-09-14 | $1.69 | $1.69 | 17,166 |
| 2021-09-13 | $1.80 | $1.80 | 18,151 |
| 2021-09-10 | $1.70 | $1.70 | 14,936 |
| 2021-09-09 | $1.71 | $1.71 | 44,891 |
| 2021-09-08 | $1.72 | $1.72 | 67,069 |
| 2021-09-07 | $1.55 | $1.55 | 40,557 |
| 2021-09-03 | $1.24 | $1.24 | 83,350 |
| 2021-09-02 | $1.52 | $1.52 | 456,368 |
| 2021-09-01 | $1.36 | $1.36 | 8,965 |
| 2021-08-31 | $1.26 | $1.26 | 11,325 |
| 2021-08-30 | $1.28 | $1.28 | 23,093 |
| 2021-08-27 | $1.16 | $1.16 | 7,083 |
| 2021-08-26 | $1.21 | $1.21 | 4,986 |
| 2021-08-25 | $1.33 | $1.33 | 14,956 |
| 2021-08-24 | $1.19 | $1.19 | 17,150 |
| 2021-08-23 | $1.26 | $1.26 | 23,652 |
| 2021-08-20 | $1.40 | $1.40 | 12,520 |
| 2021-08-19 | $1.14 | $1.14 | 2,631 |
| 2021-08-18 | $1.10 | $1.10 | 8,734 |
| 2021-08-17 | $1.14 | $1.14 | 29,805 |
| 2021-08-16 | $1.17 | $1.17 | 29,273 |
| 2021-08-13 | $1.22 | $1.22 | 14,703 |
| 2021-08-12 | $1.26 | $1.26 | 27,720 |
| 2021-08-11 | $1.27 | $1.27 | 20,085 |
| 2021-08-10 | $1.32 | $1.32 | 1,430 |
| 2021-08-09 | $1.31 | $1.31 | 8,994 |
| 2021-08-06 | $1.30 | $1.30 | 8,330 |
| 2021-08-05 | $1.40 | $1.40 | 17,077 |
| 2021-08-04 | $1.40 | $1.40 | 11,916 |
| 2021-08-03 | $1.44 | $1.44 | 8,805 |
| 2021-08-02 | $1.46 | $1.46 | 2,208 |
| 2021-07-30 | $1.37 | $1.37 | 872 |
| 2021-07-29 | $1.47 | $1.47 | 3,265 |
| 2021-07-28 | $1.53 | $1.53 | 17,466 |
| 2021-07-27 | $1.48 | $1.48 | 9,366 |
| 2021-07-26 | $1.50 | $1.50 | 7,873 |
| 2021-07-23 | $1.64 | $1.64 | 735 |
| 2021-07-22 | $1.75 | $1.75 | 5,019 |
| 2021-07-21 | $1.58 | $1.58 | 6,257 |
| 2021-07-20 | $1.47 | $1.47 | 3,088 |
| 2021-07-19 | $1.42 | $1.42 | 6,317 |
| 2021-07-16 | $1.35 | $1.35 | 33,087 |
| 2021-07-15 | $1.80 | $1.80 | 33,468 |
| 2021-07-14 | $1.49 | $1.49 | 40,321 |
| 2021-07-13 | $1.24 | $1.24 | 10,062 |
| 2021-07-12 | $1.36 | $1.36 | 3,569 |
| 2021-07-09 | $1.40 | $1.40 | 4,554 |
| 2021-07-08 | $1.48 | $1.48 | 928 |
| 2021-07-07 | $1.51 | $1.51 | 1,480 |
| 2021-07-06 | $1.56 | $1.56 | 3,151 |
| 2021-07-02 | $1.52 | $1.52 | 8,601 |
| 2021-07-01 | $1.54 | $1.54 | 1,382 |
| 2021-06-30 | $1.49 | $1.49 | 3,641 |
| 2021-06-29 | $1.47 | $1.47 | 5,189 |
| 2021-06-28 | $1.50 | $1.50 | 7,056 |
| 2021-06-25 | $1.43 | $1.43 | 4,219 |
| 2021-06-24 | $1.60 | $1.60 | 16,918 |
| 2021-06-23 | $1.20 | $1.20 | 4,470 |
| 2021-06-22 | $1.25 | $1.25 | 2,698 |
| 2021-06-21 | $1.24 | $1.24 | 7,343 |
| 2021-06-18 | $1.26 | $1.26 | 7,000 |
| 2021-06-17 | $1.26 | $1.26 | 8,311 |
| 2021-06-16 | $1.40 | $1.40 | 7,131 |
| 2021-06-15 | $1.40 | $1.40 | 1,912 |
| 2021-06-14 | $1.34 | $1.34 | 3,852 |
| 2021-06-11 | $1.40 | $1.40 | 16,202 |
| 2021-06-10 | $1.42 | $1.42 | 12,712 |
| 2021-06-09 | $1.28 | $1.28 | 4,813 |
| 2021-06-08 | $1.47 | $1.47 | 15,187 |
| 2021-06-07 | $1.46 | $1.46 | 57,936 |
| 2021-06-04 | $1.70 | $1.70 | 12,143 |
| 2021-06-03 | $1.85 | $1.85 | 4,080 |
| 2021-06-02 | $1.80 | $1.80 | 68,292 |
| 2021-06-01 | $2.00 | $2.00 | 25,885 |
| 2021-05-28 | $1.93 | $1.93 | 57,541 |
| 2021-05-27 | $1.62 | $1.62 | 29,496 |
| 2021-05-26 | $1.40 | $1.40 | 57,750 |
| 2021-05-25 | $1.10 | $1.10 | 53,796 |
| 2021-05-24 | $0.92 | $0.92 | 21,393 |
| 2021-05-21 | $1.05 | $1.05 | 14,187 |
| 2021-05-20 | $0.86 | $0.86 | 8,532 |
| 2021-05-19 | $0.88 | $0.88 | 37,909 |
| 2021-05-18 | $0.90 | $0.90 | 49,203 |
| 2021-05-17 | $0.90 | $0.90 | 41,515 |
| 2021-05-14 | $0.91 | $0.91 | 148,549 |
| 2021-05-13 | $1.10 | $1.10 | 99,868 |
| 2021-05-12 | $1.30 | $1.30 | 77,513 |
| 2021-05-11 | $1.60 | $1.60 | 197,646 |
| 2021-05-10 | $1.32 | $1.32 | 41,711 |
| 2021-05-07 | $1.52 | $1.52 | 11,541 |
| 2021-05-06 | $1.48 | $1.48 | 11,972 |
| 2021-05-05 | $1.51 | $1.51 | 18,696 |
| 2021-05-04 | $1.60 | $1.60 | 13,078 |
| 2021-05-03 | $1.64 | $1.64 | 13,195 |
| 2021-04-30 | $1.60 | $1.60 | 13,834 |
| 2021-04-29 | $1.72 | $1.72 | 7,610 |
| 2021-04-28 | $1.74 | $1.74 | 8,163 |
| 2021-04-27 | $1.75 | $1.75 | 7,872 |
| 2021-04-26 | $1.90 | $1.90 | 16,502 |
| 2021-04-23 | $1.93 | $1.93 | 18,845 |
| 2021-04-22 | $1.97 | $1.97 | 16,912 |
| 2021-04-21 | $2.05 | $2.05 | 119,129 |
| 2021-04-20 | $1.65 | $1.65 | 48,452 |
| 2021-04-19 | $1.92 | $1.92 | 57,791 |
| 2021-04-16 | $2.75 | $2.75 | 32,719 |
| 2021-04-15 | $2.77 | $2.77 | 15,429 |
| 2021-04-14 | $2.91 | $2.91 | 17,089 |
| 2021-04-13 | $2.88 | $2.88 | 9,115 |
| 2021-04-12 | $2.95 | $2.95 | 9,369 |
| 2021-04-09 | $2.80 | $2.80 | 8,263 |
| 2021-04-08 | $3.18 | $3.18 | 7,092 |
| 2021-04-07 | $3.05 | $3.05 | 7,005 |
| 2021-04-06 | $2.90 | $2.90 | 10,210 |
| 2021-04-05 | $2.80 | $2.80 | 10,088 |
| 2021-04-01 | $2.80 | $2.80 | 14,702 |
| 2021-03-31 | $3.05 | $3.05 | 33,419 |
| 2021-03-30 | $3.18 | $3.18 | 35,986 |
| 2021-03-29 | $2.78 | $2.78 | 14,766 |
| 2021-03-26 | $3.00 | $3.00 | 10,830 |
| 2021-03-25 | $2.80 | $2.80 | 19,817 |
| 2021-03-24 | $2.98 | $2.98 | 25,006 |
| 2021-03-23 | $3.10 | $3.10 | 9,741 |
| 2021-03-22 | $3.24 | $3.24 | 7,904 |
| 2021-03-19 | $3.17 | $3.17 | 4,804 |
| 2021-03-18 | $3.20 | $3.20 | 10,464 |
| 2021-03-17 | $3.40 | $3.40 | 16,427 |
| 2021-03-16 | $3.16 | $3.16 | 28,973 |
| 2021-03-15 | $3.32 | $3.32 | 11,434 |
| 2021-03-12 | $3.40 | $3.40 | 10,264 |
| 2021-03-11 | $3.53 | $3.53 | 40,905 |
| 2021-03-10 | $3.40 | $3.40 | 26,534 |
| 2021-03-09 | $3.35 | $3.35 | 7,619 |
| 2021-03-08 | $3.00 | $3.00 | 28,900 |
| 2021-03-05 | $2.95 | $2.95 | 72,212 |
| 2021-03-04 | $2.60 | $2.60 | 66,614 |
| 2021-03-03 | $2.77 | $2.77 | 56,916 |
| 2021-03-02 | $2.98 | $2.98 | 28,058 |
| 2021-03-01 | $2.82 | $2.82 | 28,448 |
| 2021-02-26 | $2.85 | $2.85 | 43,485 |
| 2021-02-25 | $3.36 | $3.36 | 100,575 |
| 2021-02-24 | $3.46 | $3.46 | 32,182 |
| 2021-02-23 | $3.59 | $3.59 | 45,187 |
| 2021-02-22 | $3.50 | $3.50 | 61,172 |
| 2021-02-19 | $3.36 | $3.36 | 76,457 |
| 2021-02-18 | $3.80 | $3.80 | 93,381 |
| 2021-02-17 | $4.28 | $4.28 | 124,859 |
| 2021-02-16 | $4.40 | $4.40 | 77,203 |
| 2021-02-12 | $4.46 | $4.46 | 76,178 |
| 2021-02-11 | $4.75 | $4.75 | 171,035 |
| 2021-02-10 | $5.04 | $5.04 | 200,748 |
| 2021-02-09 | $4.45 | $4.45 | 87,105 |
| 2021-02-08 | $3.91 | $3.91 | 200,815 |
| 2021-02-05 | $3.49 | $3.49 | 201,746 |
| 2021-02-04 | $2.75 | $2.75 | 66,647 |
| 2021-02-03 | $3.20 | $3.20 | 81,324 |
| 2021-02-02 | $2.80 | $2.80 | 48,361 |
| 2021-02-01 | $2.96 | $2.96 | 60,370 |
| 2021-01-29 | $3.00 | $3.00 | 101,598 |
| 2021-01-28 | $2.60 | $2.60 | 206,772 |
| 2021-01-27 | $3.40 | $3.40 | 264,677 |
| 2021-01-26 | $4.67 | $4.67 | 718,808 |
| 2021-01-25 | $2.00 | $2.00 | 667,816 |
| 2021-01-22 | $1.19 | $1.19 | 27,191 |
| 2021-01-21 | $1.36 | $1.36 | 24,037 |
| 2021-01-20 | $1.26 | $1.26 | 36,598 |
| 2021-01-19 | $1.20 | $1.20 | 81,676 |
| 2021-01-15 | $1.00 | $1.00 | 61,052 |
| 2021-01-14 | $1.06 | $1.06 | 103,168 |
| 2021-01-13 | $1.25 | $1.25 | 75,385 |
| 2021-01-12 | $1.20 | $1.20 | 129,888 |
| 2021-01-11 | $1.05 | $1.05 | 36,402 |
| 2021-01-08 | $1.19 | $1.19 | 48,027 |
| 2021-01-07 | $1.20 | $1.20 | 104,699 |
| 2021-01-06 | $0.97 | $0.97 | 18,523 |
| 2021-01-05 | $1.00 | $1.00 | 15,461 |
| 2021-01-04 | $0.98 | $0.98 | 20,152 |