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
- 2021-01-08 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 | $4.02 | $4.02 | 800 |
| 2021-12-30 | $4.01 | $4.01 | 0 |
| 2021-12-29 | $4.01 | $4.01 | 0 |
| 2021-12-28 | $4.01 | $4.01 | 0 |
| 2021-12-27 | $4.01 | $4.01 | 600 |
| 2021-12-23 | $4.50 | $4.50 | 200 |
| 2021-12-22 | $4.10 | $4.10 | 0 |
| 2021-12-21 | $4.10 | $4.10 | 200 |
| 2021-12-20 | $4.20 | $4.20 | 0 |
| 2021-12-17 | $4.20 | $4.20 | 0 |
| 2021-12-16 | $4.20 | $4.20 | 800 |
| 2021-12-15 | $4.75 | $4.75 | 0 |
| 2021-12-14 | $4.75 | $4.75 | 123,500 |
| 2021-12-13 | $4.50 | $4.50 | 3,400 |
| 2021-12-10 | $4.40 | $4.40 | 0 |
| 2021-12-09 | $4.40 | $4.40 | 600 |
| 2021-12-08 | $4.24 | $4.24 | 0 |
| 2021-12-07 | $4.24 | $4.24 | 1,200 |
| 2021-12-06 | $4.56 | $4.56 | 0 |
| 2021-12-03 | $4.56 | $4.56 | 400 |
| 2021-12-02 | $5.00 | $5.00 | 0 |
| 2021-12-01 | $5.00 | $5.00 | 17,700 |
| 2021-11-30 | $5.00 | $5.00 | 4,100 |
| 2021-11-29 | $4.04 | $4.04 | 1,000 |
| 2021-11-26 | $4.03 | $4.03 | 900 |
| 2021-11-24 | $4.22 | $4.22 | 0 |
| 2021-11-23 | $4.22 | $4.22 | 2,100 |
| 2021-11-22 | $4.01 | $4.01 | 0 |
| 2021-11-19 | $4.01 | $4.01 | 0 |
| 2021-11-18 | $4.01 | $4.01 | 300 |
| 2021-11-17 | $4.01 | $4.01 | 3,500 |
| 2021-11-16 | $4.03 | $4.03 | 8,200 |
| 2021-11-15 | $4.05 | $4.05 | 0 |
| 2021-11-12 | $4.05 | $4.05 | 0 |
| 2021-11-11 | $4.05 | $4.05 | 0 |
| 2021-11-10 | $4.05 | $4.05 | 1,900 |
| 2021-11-09 | $4.15 | $4.15 | 400 |
| 2021-11-08 | $4.64 | $4.64 | 0 |
| 2021-11-05 | $4.64 | $4.64 | 1,200 |
| 2021-11-04 | $4.01 | $4.01 | 0 |
| 2021-11-03 | $4.01 | $4.01 | 1,300 |
| 2021-11-02 | $4.20 | $4.20 | 0 |
| 2021-11-01 | $4.20 | $4.20 | 0 |
| 2021-10-29 | $4.20 | $4.20 | 0 |
| 2021-10-28 | $4.20 | $4.20 | 2,000 |
| 2021-10-27 | $3.90 | $3.90 | 3,700 |
| 2021-10-26 | $3.65 | $3.65 | 0 |
| 2021-10-25 | $3.65 | $3.65 | 200 |
| 2021-10-22 | $3.49 | $3.49 | 0 |
| 2021-10-21 | $3.49 | $3.49 | 1,400 |
| 2021-10-20 | $3.50 | $3.50 | 0 |
| 2021-10-19 | $3.50 | $3.50 | 4,300 |
| 2021-10-18 | $3.22 | $3.22 | 200 |
| 2021-10-15 | $3.02 | $3.02 | 0 |
| 2021-10-14 | $3.02 | $3.02 | 0 |
| 2021-10-13 | $3.02 | $3.02 | 600 |
| 2021-10-12 | $3.02 | $3.02 | 1,200 |
| 2021-10-11 | $3.50 | $3.50 | 0 |
| 2021-10-08 | $3.50 | $3.50 | 0 |
| 2021-10-07 | $3.50 | $3.50 | 100,000 |
| 2021-10-06 | $3.50 | $3.50 | 0 |
| 2021-10-05 | $3.50 | $3.50 | 0 |
| 2021-10-04 | $3.50 | $3.50 | 0 |
| 2021-10-01 | $3.50 | $3.50 | 1,700 |
| 2021-09-30 | $3.21 | $3.21 | 115,900 |
| 2021-09-29 | $3.21 | $3.21 | 0 |
| 2021-09-28 | $3.21 | $3.21 | 200 |
| 2021-09-27 | $3.20 | $3.20 | 0 |
| 2021-09-24 | $3.20 | $3.20 | 0 |
| 2021-09-23 | $3.20 | $3.20 | 0 |
| 2021-09-22 | $3.20 | $3.20 | 0 |
| 2021-09-21 | $3.20 | $3.20 | 3,900 |
| 2021-09-20 | $3.00 | $3.00 | 2,500 |
| 2021-09-17 | $3.01 | $3.01 | 1,900 |
| 2021-09-16 | $3.02 | $3.02 | 52,000 |
| 2021-09-15 | $3.25 | $3.25 | 3,400 |
| 2021-09-14 | $2.41 | $2.41 | 0 |
| 2021-09-13 | $2.41 | $2.41 | 0 |
| 2021-09-10 | $2.41 | $2.41 | 0 |
| 2021-09-09 | $2.41 | $2.41 | 0 |
| 2021-09-08 | $2.41 | $2.41 | 0 |
| 2021-09-07 | $2.41 | $2.41 | 500 |
| 2021-09-03 | $2.56 | $2.56 | 0 |
| 2021-09-02 | $2.56 | $2.56 | 900 |
| 2021-09-01 | $2.50 | $2.50 | 0 |
| 2021-08-31 | $2.50 | $2.50 | 0 |
| 2021-08-30 | $2.50 | $2.50 | 0 |
| 2021-08-27 | $2.50 | $2.50 | 4,000 |
| 2021-08-26 | $2.42 | $2.42 | 0 |
| 2021-08-25 | $2.42 | $2.42 | 0 |
| 2021-08-24 | $2.42 | $2.42 | 2,200 |
| 2021-08-23 | $2.31 | $2.31 | 1,600 |
| 2021-08-20 | $2.15 | $2.15 | 3,100 |
| 2021-08-19 | $2.51 | $2.51 | 0 |
| 2021-08-18 | $2.51 | $2.51 | 500 |
| 2021-08-17 | $2.53 | $2.53 | 0 |
| 2021-08-16 | $2.53 | $2.53 | 0 |
| 2021-08-13 | $2.53 | $2.53 | 500 |
| 2021-08-12 | $2.66 | $2.66 | 0 |
| 2021-08-11 | $2.66 | $2.66 | 0 |
| 2021-08-10 | $2.66 | $2.66 | 2,000 |
| 2021-08-09 | $2.58 | $2.58 | 100 |
| 2021-08-06 | $2.86 | $2.86 | 1,700 |
| 2021-08-05 | $3.34 | $3.34 | 3,000 |
| 2021-08-04 | $3.30 | $3.30 | 0 |
| 2021-08-03 | $3.30 | $3.30 | 0 |
| 2021-08-02 | $3.30 | $3.30 | 0 |
| 2021-07-30 | $3.30 | $3.30 | 9,300 |
| 2021-07-29 | $3.31 | $3.31 | 100 |
| 2021-07-28 | $3.18 | $3.18 | 100 |
| 2021-07-27 | $3.26 | $3.26 | 300 |
| 2021-07-26 | $3.31 | $3.31 | 4,500 |
| 2021-07-23 | $3.32 | $3.32 | 3,900 |
| 2021-07-22 | $3.33 | $3.33 | 2,200 |
| 2021-07-21 | $3.30 | $3.30 | 200 |
| 2021-07-20 | $3.25 | $3.25 | 100 |
| 2021-07-19 | $3.25 | $3.25 | 4,500 |
| 2021-07-16 | $3.00 | $3.00 | 1,000 |
| 2021-07-15 | $3.23 | $3.23 | 1,500 |
| 2021-07-14 | $3.25 | $3.25 | 50,000 |
| 2021-07-13 | $3.17 | $3.17 | 5,500 |
| 2021-07-12 | $3.44 | $3.44 | 99,500 |
| 2021-07-09 | $3.12 | $3.12 | 2,500 |
| 2021-07-08 | $3.25 | $3.25 | 1,200 |
| 2021-07-07 | $3.62 | $3.62 | 2,400 |
| 2021-07-06 | $3.22 | $3.22 | 2,100 |
| 2021-07-02 | $3.36 | $3.36 | 4,900 |
| 2021-07-01 | $3.43 | $3.43 | 7,900 |
| 2021-06-30 | $3.63 | $3.63 | 6,400 |
| 2021-06-29 | $3.40 | $3.40 | 2,000 |
| 2021-06-28 | $3.21 | $3.21 | 20,800 |
| 2021-06-25 | $3.21 | $3.21 | 138,400 |
| 2021-06-24 | $4.30 | $4.30 | 15,600 |
| 2021-06-23 | $4.53 | $4.53 | 43,300 |
| 2021-06-22 | $10.80 | $10.80 | 500 |
| 2021-06-21 | $11.00 | $11.00 | 0 |
| 2021-06-18 | $11.00 | $11.00 | 600 |
| 2021-06-17 | $10.30 | $10.30 | 900 |
| 2021-06-16 | $10.72 | $10.72 | 200 |
| 2021-06-15 | $10.84 | $10.84 | 400 |
| 2021-06-14 | $10.99 | $10.99 | 0 |
| 2021-06-11 | $10.99 | $10.99 | 0 |
| 2021-06-10 | $10.99 | $10.99 | 2,400 |
| 2021-06-09 | $10.64 | $10.64 | 100 |
| 2021-06-08 | $10.08 | $10.08 | 200 |
| 2021-06-07 | $10.56 | $10.56 | 700 |
| 2021-06-04 | $9.03 | $9.03 | 0 |
| 2021-06-03 | $9.03 | $9.03 | 201,800 |
| 2021-06-02 | $10.95 | $10.95 | 0 |
| 2021-06-01 | $10.95 | $10.95 | 0 |
| 2021-05-28 | $10.95 | $10.95 | 0 |
| 2021-05-27 | $10.95 | $10.95 | 0 |
| 2021-05-26 | $10.95 | $10.95 | 600 |
| 2021-05-25 | $10.49 | $10.49 | 100 |
| 2021-05-24 | $8.75 | $8.75 | 0 |
| 2021-05-21 | $8.75 | $8.75 | 100,000 |
| 2021-05-20 | $10.11 | $10.11 | 0 |
| 2021-05-19 | $10.11 | $10.11 | 0 |
| 2021-05-18 | $10.11 | $10.11 | 0 |
| 2021-05-17 | $10.11 | $10.11 | 0 |
| 2021-05-14 | $10.11 | $10.11 | 0 |
| 2021-05-13 | $10.11 | $10.11 | 0 |
| 2021-05-12 | $10.11 | $10.11 | 0 |
| 2021-05-11 | $10.11 | $10.11 | 0 |
| 2021-05-10 | $10.11 | $10.11 | 0 |
| 2021-05-07 | $10.11 | $10.11 | 0 |
| 2021-05-06 | $10.11 | $10.11 | 0 |
| 2021-05-05 | $10.11 | $10.11 | 0 |
| 2021-05-04 | $10.11 | $10.11 | 0 |
| 2021-05-03 | $10.11 | $10.11 | 0 |
| 2021-04-30 | $10.11 | $10.11 | 100 |
| 2021-04-29 | $10.21 | $10.21 | 0 |
| 2021-04-28 | $10.21 | $10.21 | 0 |
| 2021-04-27 | $10.21 | $10.21 | 0 |
| 2021-04-26 | $10.21 | $10.21 | 1,900 |
| 2021-04-23 | $10.00 | $10.00 | 0 |
| 2021-04-22 | $10.00 | $10.00 | 0 |
| 2021-04-21 | $10.00 | $10.00 | 0 |
| 2021-04-20 | $10.00 | $10.00 | 0 |
| 2021-04-19 | $10.00 | $10.00 | 1,400 |
| 2021-04-16 | $9.80 | $9.80 | 0 |
| 2021-04-15 | $9.80 | $9.80 | 0 |
| 2021-04-14 | $9.80 | $9.80 | 276,100 |
| 2021-04-13 | $10.50 | $10.50 | 0 |
| 2021-04-12 | $10.50 | $10.50 | 2,900 |
| 2021-04-09 | $10.00 | $10.00 | 600 |
| 2021-04-08 | $9.00 | $9.00 | 0 |
| 2021-04-07 | $9.00 | $9.00 | 500 |
| 2021-04-06 | $8.99 | $8.99 | 7,100 |
| 2021-04-05 | $8.60 | $8.60 | 0 |
| 2021-04-01 | $8.60 | $8.60 | 0 |
| 2021-03-31 | $8.60 | $8.60 | 0 |
| 2021-03-30 | $8.60 | $8.60 | 200 |
| 2021-03-29 | $8.51 | $8.51 | 0 |
| 2021-03-26 | $8.51 | $8.51 | 1,000 |
| 2021-03-25 | $8.50 | $8.50 | 6,000 |
| 2021-03-24 | $8.65 | $8.65 | 1,300 |
| 2021-03-23 | $8.65 | $8.65 | 400 |
| 2021-03-22 | $8.35 | $8.35 | 0 |
| 2021-03-19 | $8.35 | $8.35 | 1,100 |
| 2021-03-18 | $8.50 | $8.50 | 1,800 |
| 2021-03-17 | $8.55 | $8.55 | 100 |
| 2021-03-16 | $8.55 | $8.55 | 2,000 |
| 2021-03-15 | $8.10 | $8.10 | 0 |
| 2021-03-12 | $8.10 | $8.10 | 0 |
| 2021-03-11 | $8.10 | $8.10 | 0 |
| 2021-03-10 | $8.10 | $8.10 | 2,800 |
| 2021-03-09 | $8.50 | $8.50 | 6,500 |
| 2021-03-08 | $8.01 | $8.01 | 8,700 |
| 2021-03-05 | $8.14 | $8.14 | 0 |
| 2021-03-04 | $8.14 | $8.14 | 0 |
| 2021-03-03 | $8.14 | $8.14 | 400 |
| 2021-03-02 | $8.66 | $8.66 | 0 |
| 2021-03-01 | $8.66 | $8.66 | 400 |
| 2021-02-26 | $8.17 | $8.17 | 800 |
| 2021-02-25 | $8.41 | $8.41 | 0 |
| 2021-02-24 | $8.41 | $8.41 | 0 |
| 2021-02-23 | $8.41 | $8.41 | 0 |
| 2021-02-22 | $8.41 | $8.41 | 0 |
| 2021-02-19 | $8.41 | $8.41 | 1,900 |
| 2021-02-18 | $9.00 | $9.00 | 0 |
| 2021-02-17 | $9.00 | $9.00 | 8,600 |
| 2021-02-16 | $8.50 | $8.50 | 3,100 |
| 2021-02-12 | $8.50 | $8.50 | 2,000 |
| 2021-02-11 | $8.01 | $8.01 | 500 |
| 2021-02-10 | $8.50 | $8.50 | 3,700 |
| 2021-02-09 | $8.15 | $8.15 | 1,400 |
| 2021-02-08 | $8.50 | $8.50 | 0 |
| 2021-02-05 | $8.50 | $8.50 | 0 |
| 2021-02-04 | $8.50 | $8.50 | 0 |
| 2021-02-03 | $8.50 | $8.50 | 0 |
| 2021-02-02 | $8.50 | $8.50 | 0 |
| 2021-02-01 | $8.50 | $8.50 | 34,300 |
| 2021-01-29 | $9.00 | $9.00 | 0 |
| 2021-01-28 | $9.00 | $9.00 | 238,400 |
| 2021-01-27 | $8.50 | $8.50 | 0 |
| 2021-01-26 | $8.50 | $8.50 | 0 |
| 2021-01-25 | $8.50 | $8.50 | 159,900 |
| 2021-01-22 | $9.01 | $9.01 | 100 |
| 2021-01-21 | $9.02 | $9.02 | 1,100 |
| 2021-01-20 | $9.30 | $9.30 | 6,800 |
| 2021-01-19 | $9.29 | $9.29 | 2,800 |
| 2021-01-15 | $8.57 | $8.57 | 3,400 |
| 2021-01-14 | $10.00 | $10.00 | 7,200 |
| 2021-01-13 | $10.00 | $10.00 | 500 |
| 2021-01-12 | $11.00 | $11.00 | 3,200 |
| 2021-01-11 | $11.00 | $11.00 | 0 |
| 2021-01-08 | $11.00 | $11.00 | 0 |