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
- 2021-07-02 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 | $1.63 | $1.63 | 4,613 |
| 2021-12-30 | $1.61 | $1.61 | 3,825 |
| 2021-12-29 | $1.61 | $1.61 | 11,083 |
| 2021-12-28 | $1.60 | $1.60 | 0 |
| 2021-12-27 | $1.60 | $1.60 | 0 |
| 2021-12-23 | $1.60 | $1.60 | 700 |
| 2021-12-22 | $1.46 | $1.46 | 1,000 |
| 2021-12-21 | $1.56 | $1.56 | 10 |
| 2021-12-20 | $1.48 | $1.48 | 506 |
| 2021-12-17 | $1.56 | $1.56 | 4,000 |
| 2021-12-16 | $1.56 | $1.56 | 13,426 |
| 2021-12-15 | $1.48 | $1.48 | 0 |
| 2021-12-14 | $1.48 | $1.48 | 4,270 |
| 2021-12-13 | $1.60 | $1.60 | 2,500 |
| 2021-12-10 | $1.75 | $1.75 | 0 |
| 2021-12-09 | $1.75 | $1.75 | 4,597 |
| 2021-12-08 | $1.59 | $1.59 | 690 |
| 2021-12-07 | $1.49 | $1.49 | 15,321 |
| 2021-12-06 | $1.30 | $1.30 | 6,478 |
| 2021-12-03 | $1.20 | $1.20 | 950 |
| 2021-12-02 | $1.05 | $1.05 | 3,350 |
| 2021-12-01 | $1.00 | $1.00 | 2,058 |
| 2021-11-30 | $1.09 | $1.09 | 4,400 |
| 2021-11-29 | $1.06 | $1.06 | 1,840 |
| 2021-11-26 | $1.20 | $1.20 | 0 |
| 2021-11-24 | $1.20 | $1.20 | 442 |
| 2021-11-23 | $1.27 | $1.27 | 11,736 |
| 2021-11-22 | $1.48 | $1.48 | 15,294 |
| 2021-11-19 | $1.49 | $1.49 | 3,850 |
| 2021-11-18 | $1.47 | $1.47 | 3,328 |
| 2021-11-17 | $1.51 | $1.51 | 2,480 |
| 2021-11-16 | $1.86 | $1.86 | 20 |
| 2021-11-15 | $2.01 | $2.01 | 1,750 |
| 2021-11-12 | $1.75 | $1.75 | 1,690 |
| 2021-11-11 | $1.80 | $1.80 | 470 |
| 2021-11-10 | $1.80 | $1.80 | 7,310 |
| 2021-11-09 | $1.80 | $1.80 | 1,650 |
| 2021-11-08 | $1.74 | $1.74 | 2,764 |
| 2021-11-05 | $1.80 | $1.80 | 1,700 |
| 2021-11-04 | $1.50 | $1.50 | 0 |
| 2021-11-03 | $1.50 | $1.50 | 600 |
| 2021-11-02 | $1.49 | $1.49 | 1,500 |
| 2021-11-01 | $1.60 | $1.60 | 4,449 |
| 2021-10-29 | $1.60 | $1.60 | 0 |
| 2021-10-28 | $1.60 | $1.60 | 0 |
| 2021-10-27 | $1.60 | $1.60 | 1,828 |
| 2021-10-26 | $1.77 | $1.77 | 1,040 |
| 2021-10-25 | $2.00 | $2.00 | 600 |
| 2021-10-22 | $2.00 | $2.00 | 0 |
| 2021-10-21 | $2.00 | $2.00 | 0 |
| 2021-10-20 | $2.00 | $2.00 | 0 |
| 2021-10-19 | $2.00 | $2.00 | 0 |
| 2021-10-18 | $2.00 | $2.00 | 250 |
| 2021-10-15 | $1.80 | $1.80 | 1,930 |
| 2021-10-14 | $1.78 | $1.78 | 555 |
| 2021-10-13 | $1.80 | $1.80 | 0 |
| 2021-10-12 | $1.80 | $1.80 | 0 |
| 2021-10-11 | $1.80 | $1.80 | 0 |
| 2021-10-08 | $1.80 | $1.80 | 0 |
| 2021-10-07 | $1.80 | $1.80 | 0 |
| 2021-10-06 | $1.80 | $1.80 | 750 |
| 2021-10-05 | $1.91 | $1.91 | 0 |
| 2021-10-04 | $1.91 | $1.91 | 0 |
| 2021-10-01 | $1.91 | $1.91 | 520 |
| 2021-09-30 | $1.91 | $1.91 | 0 |
| 2021-09-29 | $1.91 | $1.91 | 0 |
| 2021-09-28 | $1.91 | $1.91 | 400 |
| 2021-09-27 | $1.73 | $1.73 | 0 |
| 2021-09-24 | $1.73 | $1.73 | 0 |
| 2021-09-23 | $1.73 | $1.73 | 220 |
| 2021-09-22 | $1.72 | $1.72 | 0 |
| 2021-09-21 | $1.72 | $1.72 | 0 |
| 2021-09-20 | $1.72 | $1.72 | 766 |
| 2021-09-17 | $1.90 | $1.90 | 0 |
| 2021-09-16 | $1.90 | $1.90 | 3,750 |
| 2021-09-15 | $2.23 | $2.23 | 0 |
| 2021-09-14 | $2.23 | $2.23 | 0 |
| 2021-09-13 | $2.23 | $2.23 | 0 |
| 2021-09-10 | $2.23 | $2.23 | 0 |
| 2021-09-09 | $2.23 | $2.23 | 0 |
| 2021-09-08 | $2.23 | $2.23 | 0 |
| 2021-09-07 | $2.23 | $2.23 | 0 |
| 2021-09-03 | $2.23 | $2.23 | 250 |
| 2021-09-02 | $2.20 | $2.20 | 0 |
| 2021-09-01 | $2.20 | $2.20 | 50 |
| 2021-08-31 | $2.20 | $2.20 | 1,300 |
| 2021-08-30 | $2.25 | $2.25 | 490 |
| 2021-08-27 | $2.40 | $2.40 | 0 |
| 2021-08-26 | $2.40 | $2.40 | 0 |
| 2021-08-25 | $2.40 | $2.40 | 0 |
| 2021-08-24 | $2.40 | $2.40 | 2,500 |
| 2021-08-23 | $2.20 | $2.20 | 300 |
| 2021-08-20 | $1.78 | $1.78 | 0 |
| 2021-08-19 | $1.78 | $1.78 | 250 |
| 2021-08-18 | $2.00 | $2.00 | 8,278 |
| 2021-08-17 | $2.10 | $2.10 | 400 |
| 2021-08-16 | $2.00 | $2.00 | 0 |
| 2021-08-13 | $2.00 | $2.00 | 0 |
| 2021-08-12 | $2.00 | $2.00 | 500 |
| 2021-08-11 | $2.04 | $2.04 | 200 |
| 2021-08-10 | $2.45 | $2.45 | 0 |
| 2021-08-09 | $2.45 | $2.45 | 0 |
| 2021-08-06 | $2.45 | $2.45 | 0 |
| 2021-08-05 | $2.45 | $2.45 | 125 |
| 2021-08-04 | $2.43 | $2.43 | 0 |
| 2021-08-03 | $2.43 | $2.43 | 200 |
| 2021-08-02 | $4.50 | $4.50 | 0 |
| 2021-07-30 | $4.50 | $4.50 | 0 |
| 2021-07-29 | $4.50 | $4.50 | 500 |
| 2021-07-28 | $2.80 | $2.80 | 500 |
| 2021-07-27 | $3.50 | $3.50 | 0 |
| 2021-07-26 | $3.50 | $3.50 | 1,300 |
| 2021-07-23 | $2.62 | $2.62 | 0 |
| 2021-07-22 | $2.62 | $2.62 | 0 |
| 2021-07-21 | $2.62 | $2.62 | 0 |
| 2021-07-20 | $2.62 | $2.62 | 0 |
| 2021-07-19 | $2.62 | $2.62 | 350 |
| 2021-07-16 | $2.86 | $2.86 | 100 |
| 2021-07-15 | $3.00 | $3.00 | 70 |
| 2021-07-14 | $2.98 | $2.98 | 0 |
| 2021-07-13 | $2.98 | $2.98 | 0 |
| 2021-07-12 | $2.98 | $2.98 | 0 |
| 2021-07-09 | $2.98 | $2.98 | 500 |
| 2021-07-08 | $5.00 | $5.00 | 1,500 |
| 2021-07-07 | $3.46 | $3.46 | 0 |
| 2021-07-06 | $3.46 | $3.46 | 0 |
| 2021-07-02 | $3.46 | $3.46 | 2,500 |