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
- 2013-03-18 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 | $1.19 | $1.56 | 2,000 |
| 2021-12-30 | $1.15 | $1.51 | 9,100 |
| 2021-12-29 | $1.12 | $1.47 | 4,200 |
| 2021-12-28 | $1.15 | $1.51 | 600 |
| 2021-12-27 | $1.18 | $1.55 | 0 |
| 2021-12-23 | $1.18 | $1.55 | 33,700 |
| 2021-12-22 | $1.07 | $1.40 | 0 |
| 2021-12-21 | $1.07 | $1.40 | 13,600 |
| 2021-12-20 | $1.06 | $1.39 | 11,500 |
| 2021-12-17 | $1.05 | $1.38 | 800 |
| 2021-12-16 | $1.05 | $1.38 | 3,500 |
| 2021-12-15 | $1.05 | $1.38 | 63,400 |
| 2021-12-14 | $1.09 | $1.43 | 28,700 |
| 2021-12-13 | $1.00 | $1.31 | 52,200 |
| 2021-12-10 | $1.30 | $1.70 | 4,200 |
| 2021-12-09 | $1.31 | $1.72 | 200 |
| 2021-12-08 | $1.34 | $1.75 | 0 |
| 2021-12-07 | $1.34 | $1.75 | 8,500 |
| 2021-12-06 | $1.33 | $1.74 | 9,000 |
| 2021-12-03 | $1.41 | $1.84 | 1,500 |
| 2021-12-02 | $1.31 | $1.72 | 54,000 |
| 2021-12-01 | $1.25 | $1.64 | 600 |
| 2021-11-30 | $1.32 | $1.73 | 1,400 |
| 2021-11-29 | $1.32 | $1.73 | 22,000 |
| 2021-11-26 | $1.30 | $1.70 | 205,200 |
| 2021-11-24 | $1.31 | $1.72 | 200 |
| 2021-11-23 | $1.34 | $1.75 | 1,700 |
| 2021-11-22 | $1.35 | $1.77 | 100 |
| 2021-11-19 | $1.35 | $1.77 | 5,500 |
| 2021-11-18 | $1.40 | $1.83 | 12,600 |
| 2021-11-17 | $1.41 | $1.85 | 9,800 |
| 2021-11-16 | $1.45 | $1.90 | 600 |
| 2021-11-15 | $1.48 | $1.94 | 278,900 |
| 2021-11-12 | $1.44 | $1.89 | 7,600 |
| 2021-11-11 | $1.51 | $1.98 | 1,000 |
| 2021-11-10 | $1.56 | $2.04 | 200 |
| 2021-11-09 | $1.55 | $2.03 | 53,200 |
| 2021-11-08 | $1.60 | $2.10 | 1,200 |
| 2021-11-05 | $1.58 | $2.07 | 2,300 |
| 2021-11-04 | $1.72 | $2.25 | 100 |
| 2021-11-03 | $1.63 | $2.13 | 38,600 |
| 2021-11-02 | $1.55 | $2.03 | 6,800 |
| 2021-11-01 | $1.60 | $2.10 | 0 |
| 2021-10-29 | $1.60 | $2.10 | 0 |
| 2021-10-28 | $1.60 | $2.10 | 300 |
| 2021-10-27 | $1.65 | $2.16 | 16,600 |
| 2021-10-26 | $1.65 | $2.16 | 1,400 |
| 2021-10-25 | $1.74 | $2.28 | 0 |
| 2021-10-22 | $1.74 | $2.28 | 101,000 |
| 2021-10-21 | $1.61 | $2.11 | 1,000 |
| 2021-10-20 | $1.61 | $2.11 | 1,600 |
| 2021-10-19 | $1.75 | $2.29 | 200 |
| 2021-10-18 | $1.73 | $2.27 | 700 |
| 2021-10-15 | $1.69 | $2.21 | 20,700 |
| 2021-10-14 | $1.63 | $2.13 | 2,600 |
| 2021-10-13 | $1.61 | $2.11 | 1,000 |
| 2021-10-12 | $1.60 | $2.10 | 200 |
| 2021-10-11 | $1.61 | $2.11 | 2,700 |
| 2021-10-08 | $1.60 | $2.10 | 48,400 |
| 2021-10-07 | $1.60 | $2.10 | 8,500 |
| 2021-10-06 | $1.65 | $2.15 | 0 |
| 2021-10-05 | $1.65 | $2.15 | 100 |
| 2021-10-04 | $1.60 | $2.10 | 0 |
| 2021-10-01 | $1.60 | $2.10 | 100 |
| 2021-09-30 | $1.60 | $2.10 | 100 |
| 2021-09-29 | $1.60 | $2.10 | 0 |
| 2021-09-28 | $1.60 | $2.10 | 155,500 |
| 2021-09-27 | $1.60 | $2.10 | 54,000 |
| 2021-09-24 | $1.62 | $2.12 | 11,300 |
| 2021-09-23 | $1.64 | $2.15 | 210,800 |
| 2021-09-22 | $1.65 | $2.16 | 300 |
| 2021-09-21 | $1.62 | $2.12 | 200 |
| 2021-09-20 | $1.61 | $2.11 | 15,200 |
| 2021-09-17 | $1.61 | $2.11 | 16,000 |
| 2021-09-16 | $1.61 | $2.11 | 100 |
| 2021-09-15 | $1.61 | $2.11 | 59,000 |
| 2021-09-14 | $1.66 | $2.17 | 1,600 |
| 2021-09-13 | $1.66 | $2.17 | 4,400 |
| 2021-09-10 | $1.65 | $2.16 | 2,800 |
| 2021-09-09 | $1.63 | $2.13 | 0 |
| 2021-09-08 | $1.63 | $2.13 | 23,200 |
| 2021-09-07 | $1.64 | $2.15 | 3,100 |
| 2021-09-03 | $1.62 | $2.12 | 2,300 |
| 2021-09-02 | $1.69 | $2.21 | 400 |
| 2021-09-01 | $1.64 | $2.14 | 200 |
| 2021-08-31 | $1.63 | $2.13 | 3,000 |
| 2021-08-30 | $1.68 | $2.20 | 1,100 |
| 2021-08-27 | $1.67 | $2.19 | 1,900 |
| 2021-08-26 | $1.69 | $2.21 | 3,200 |
| 2021-08-25 | $1.65 | $2.16 | 5,300 |
| 2021-08-24 | $1.69 | $2.21 | 900 |
| 2021-08-23 | $1.69 | $2.21 | 32,500 |
| 2021-08-20 | $1.67 | $2.18 | 300 |
| 2021-08-19 | $1.68 | $2.20 | 21,400 |
| 2021-08-18 | $1.68 | $2.20 | 12,900 |
| 2021-08-17 | $1.69 | $2.21 | 4,300 |
| 2021-08-16 | $1.68 | $2.20 | 7,800 |
| 2021-08-13 | $1.65 | $2.16 | 1,600 |
| 2021-08-12 | $1.72 | $2.25 | 2,400 |
| 2021-08-11 | $1.67 | $2.19 | 2,300 |
| 2021-08-10 | $1.67 | $2.19 | 31,800 |
| 2021-08-09 | $1.67 | $2.19 | 220,600 |
| 2021-08-06 | $1.62 | $2.12 | 1,600 |
| 2021-08-05 | $1.66 | $2.17 | 18,500 |
| 2021-08-04 | $1.66 | $2.17 | 0 |
| 2021-08-03 | $1.66 | $2.17 | 300 |
| 2021-08-02 | $1.67 | $2.19 | 32,200 |
| 2021-07-30 | $1.62 | $2.12 | 4,800 |
| 2021-07-29 | $1.70 | $2.23 | 1,000 |
| 2021-07-28 | $1.66 | $2.17 | 0 |
| 2021-07-27 | $1.66 | $2.17 | 16,600 |
| 2021-07-26 | $1.65 | $2.16 | 9,800 |
| 2021-07-23 | $1.63 | $2.13 | 2,500 |
| 2021-07-22 | $1.64 | $2.15 | 1,200 |
| 2021-07-21 | $1.69 | $2.21 | 500 |
| 2021-07-20 | $1.64 | $2.15 | 29,600 |
| 2021-07-19 | $1.65 | $2.16 | 300 |
| 2021-07-16 | $1.64 | $2.15 | 243,900 |
| 2021-07-15 | $1.62 | $2.12 | 31,800 |
| 2021-07-14 | $1.73 | $2.27 | 42,300 |
| 2021-07-13 | $1.66 | $2.17 | 300 |
| 2021-07-12 | $1.61 | $2.11 | 200 |
| 2021-07-09 | $1.71 | $2.24 | 51,500 |
| 2021-07-08 | $1.66 | $2.17 | 21,200 |
| 2021-07-07 | $1.61 | $2.11 | 2,600 |
| 2021-07-06 | $1.66 | $2.17 | 59,100 |
| 2021-07-02 | $1.60 | $2.10 | 8,500 |
| 2021-07-01 | $1.60 | $2.10 | 12,600 |
| 2021-06-30 | $1.58 | $2.07 | 26,300 |
| 2021-06-29 | $1.53 | $2.00 | 1,300 |
| 2021-06-28 | $1.54 | $2.02 | 7,500 |
| 2021-06-25 | $1.53 | $2.00 | 10,600 |
| 2021-06-24 | $1.51 | $1.98 | 900 |
| 2021-06-23 | $1.48 | $1.94 | 240,800 |
| 2021-06-22 | $1.50 | $1.96 | 100 |
| 2021-06-21 | $1.55 | $2.03 | 22,900 |
| 2021-06-18 | $1.45 | $1.90 | 500 |
| 2021-06-17 | $1.50 | $1.97 | 60,800 |
| 2021-06-16 | $1.47 | $1.93 | 5,700 |
| 2021-06-15 | $1.45 | $1.90 | 300 |
| 2021-06-14 | $1.45 | $1.90 | 14,200 |
| 2021-06-11 | $1.50 | $1.96 | 1,200 |
| 2021-06-10 | $1.50 | $1.96 | 12,400 |
| 2021-06-09 | $1.50 | $1.96 | 40,900 |
| 2021-06-08 | $1.50 | $1.96 | 1,800 |
| 2021-06-07 | $1.51 | $1.98 | 200 |
| 2021-06-04 | $1.53 | $2.00 | 7,800 |
| 2021-06-03 | $1.45 | $1.90 | 0 |
| 2021-06-02 | $1.45 | $1.90 | 25,600 |
| 2021-06-01 | $1.47 | $1.93 | 8,500 |
| 2021-05-28 | $1.49 | $1.95 | 24,300 |
| 2021-05-27 | $1.45 | $1.90 | 28,200 |
| 2021-05-26 | $1.42 | $1.86 | 800 |
| 2021-05-25 | $1.44 | $1.89 | 5,300 |
| 2021-05-24 | $1.42 | $1.86 | 600 |
| 2021-05-21 | $1.43 | $1.87 | 8,300 |
| 2021-05-20 | $1.37 | $1.80 | 2,000 |
| 2021-05-19 | $1.39 | $1.82 | 8,200 |
| 2021-05-18 | $1.26 | $1.65 | 0 |
| 2021-05-17 | $1.26 | $1.65 | 0 |
| 2021-05-14 | $1.26 | $1.65 | 4,500 |
| 2021-05-13 | $1.42 | $1.86 | 1,200 |
| 2021-05-12 | $1.29 | $1.69 | 15,400 |
| 2021-05-11 | $1.28 | $1.67 | 1,000 |
| 2021-05-10 | $1.28 | $1.68 | 1,700 |
| 2021-05-07 | $1.31 | $1.72 | 6,700 |
| 2021-05-06 | $1.29 | $1.69 | 600 |
| 2021-05-05 | $1.28 | $1.68 | 0 |
| 2021-05-04 | $1.28 | $1.68 | 500 |
| 2021-05-03 | $1.26 | $1.66 | 9,900 |
| 2021-04-30 | $1.30 | $1.70 | 300 |
| 2021-04-29 | $1.27 | $1.66 | 17,600 |
| 2021-04-28 | $1.33 | $1.74 | 4,500 |
| 2021-04-27 | $1.34 | $1.75 | 95,100 |
| 2021-04-26 | $1.39 | $1.82 | 100 |
| 2021-04-23 | $1.34 | $1.75 | 900 |
| 2021-04-22 | $1.34 | $1.75 | 9,300 |
| 2021-04-21 | $1.37 | $1.79 | 2,700 |
| 2021-04-20 | $1.30 | $1.70 | 40,300 |
| 2021-04-19 | $1.27 | $1.66 | 1,700 |
| 2021-04-16 | $1.36 | $1.78 | 11,000 |
| 2021-04-15 | $1.34 | $1.76 | 37,000 |
| 2021-04-14 | $1.38 | $1.81 | 43,000 |
| 2021-04-13 | $1.38 | $1.81 | 30,400 |
| 2021-04-12 | $1.45 | $1.90 | 800 |
| 2021-04-09 | $1.47 | $1.93 | 14,500 |
| 2021-04-08 | $1.38 | $1.81 | 16,000 |
| 2021-04-07 | $1.46 | $1.91 | 12,000 |
| 2021-04-06 | $1.45 | $1.90 | 210,400 |
| 2021-04-05 | $1.45 | $1.90 | 300 |
| 2021-04-01 | $1.51 | $1.98 | 1,100 |
| 2021-03-31 | $1.52 | $1.99 | 64,800 |
| 2021-03-30 | $1.52 | $1.99 | 0 |
| 2021-03-29 | $1.52 | $1.99 | 0 |
| 2021-03-26 | $1.52 | $1.99 | 0 |
| 2021-03-25 | $1.52 | $1.99 | 1,000 |
| 2021-03-24 | $1.49 | $1.95 | 1,600 |
| 2021-03-23 | $1.50 | $1.96 | 183,900 |
| 2021-03-22 | $1.40 | $1.83 | 36,800 |
| 2021-03-19 | $1.44 | $1.89 | 50,700 |
| 2021-03-18 | $1.50 | $1.96 | 54,300 |
| 2021-03-17 | $1.50 | $1.96 | 33,800 |
| 2021-03-16 | $1.50 | $1.96 | 30,100 |
| 2021-03-15 | $1.59 | $2.08 | 14,500 |
| 2021-03-12 | $1.57 | $2.06 | 100 |
| 2021-03-11 | $1.50 | $1.96 | 44,900 |
| 2021-03-10 | $1.50 | $1.96 | 1,800 |
| 2021-03-09 | $1.48 | $1.93 | 5,900 |
| 2021-03-08 | $1.58 | $2.07 | 19,300 |
| 2021-03-05 | $1.45 | $1.90 | 0 |
| 2021-03-04 | $1.45 | $1.90 | 4,400 |
| 2021-03-03 | $1.47 | $1.93 | 6,900 |
| 2021-03-02 | $1.51 | $1.98 | 1,000 |
| 2021-03-01 | $1.56 | $2.04 | 0 |
| 2021-02-26 | $1.56 | $2.04 | 171,400 |
| 2021-02-25 | $1.50 | $1.96 | 21,000 |
| 2021-02-24 | $1.50 | $1.96 | 7,100 |
| 2021-02-23 | $1.49 | $1.95 | 4,300 |
| 2021-02-22 | $1.51 | $1.98 | 200 |
| 2021-02-19 | $1.48 | $1.94 | 5,600 |
| 2021-02-18 | $1.50 | $1.96 | 6,600 |
| 2021-02-17 | $1.50 | $1.96 | 0 |
| 2021-02-16 | $1.50 | $1.96 | 8,400 |
| 2021-02-12 | $1.56 | $2.04 | 14,000 |
| 2021-02-11 | $1.42 | $1.86 | 3,300 |
| 2021-02-10 | $1.45 | $1.90 | 27,700 |
| 2021-02-09 | $1.50 | $1.96 | 6,400 |
| 2021-02-08 | $1.44 | $1.88 | 1,400 |
| 2021-02-05 | $1.49 | $1.94 | 3,300 |
| 2021-02-04 | $1.38 | $1.81 | 18,500 |
| 2021-02-03 | $1.46 | $1.91 | 1,200 |
| 2021-02-02 | $1.39 | $1.82 | 37,300 |
| 2021-02-01 | $1.55 | $2.03 | 900 |
| 2021-01-29 | $1.45 | $1.90 | 2,900 |
| 2021-01-28 | $1.57 | $2.06 | 1,600 |
| 2021-01-27 | $1.51 | $1.98 | 15,400 |
| 2021-01-26 | $1.57 | $2.06 | 1,300 |
| 2021-01-25 | $1.45 | $1.90 | 903,200 |
| 2021-01-22 | $1.56 | $2.04 | 300 |
| 2021-01-21 | $1.50 | $1.96 | 900 |
| 2021-01-20 | $1.45 | $1.90 | 2,500 |
| 2021-01-19 | $1.50 | $1.97 | 2,700 |
| 2021-01-15 | $1.49 | $1.95 | 43,300 |
| 2021-01-14 | $1.56 | $2.04 | 16,600 |
| 2021-01-13 | $1.58 | $2.07 | 200 |
| 2021-01-12 | $1.57 | $2.05 | 200 |
| 2021-01-11 | $1.50 | $1.97 | 23,600 |
| 2021-01-08 | $1.60 | $2.10 | 1,200 |
| 2021-01-07 | $1.60 | $2.10 | 60,800 |
| 2021-01-06 | $1.61 | $2.11 | 200 |
| 2021-01-05 | $1.60 | $2.10 | 1,600 |
| 2021-01-04 | $1.59 | $2.08 | 1,400 |