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
- 2013-03-07 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 | $1.10 | $1.10 | 15,500 |
| 2021-12-30 | $1.04 | $1.04 | 34,500 |
| 2021-12-29 | $1.04 | $1.04 | 23,900 |
| 2021-12-28 | $0.98 | $0.98 | 7,300 |
| 2021-12-27 | $0.97 | $0.97 | 42,300 |
| 2021-12-23 | $1.02 | $1.02 | 7,400 |
| 2021-12-22 | $1.00 | $1.00 | 23,200 |
| 2021-12-21 | $1.04 | $1.04 | 5,300 |
| 2021-12-20 | $1.04 | $1.04 | 13,400 |
| 2021-12-17 | $1.08 | $1.08 | 3,400 |
| 2021-12-16 | $1.10 | $1.10 | 7,400 |
| 2021-12-15 | $1.10 | $1.10 | 9,200 |
| 2021-12-14 | $1.16 | $1.16 | 13,700 |
| 2021-12-13 | $1.14 | $1.14 | 2,900 |
| 2021-12-10 | $1.20 | $1.20 | 30,900 |
| 2021-12-09 | $1.19 | $1.19 | 21,600 |
| 2021-12-08 | $1.15 | $1.15 | 45,300 |
| 2021-12-07 | $1.01 | $1.01 | 3,200 |
| 2021-12-06 | $1.01 | $1.01 | 3,400 |
| 2021-12-03 | $1.04 | $1.04 | 24,600 |
| 2021-12-02 | $1.03 | $1.03 | 5,600 |
| 2021-12-01 | $1.04 | $1.04 | 18,000 |
| 2021-11-30 | $1.04 | $1.04 | 10,100 |
| 2021-11-29 | $1.09 | $1.09 | 27,100 |
| 2021-11-26 | $1.08 | $1.08 | 3,600 |
| 2021-11-24 | $1.09 | $1.09 | 20,400 |
| 2021-11-23 | $1.09 | $1.09 | 36,500 |
| 2021-11-22 | $1.11 | $1.11 | 5,800 |
| 2021-11-19 | $1.12 | $1.12 | 6,500 |
| 2021-11-18 | $1.13 | $1.13 | 41,800 |
| 2021-11-17 | $1.18 | $1.18 | 37,400 |
| 2021-11-16 | $1.16 | $1.16 | 7,000 |
| 2021-11-15 | $1.17 | $1.17 | 25,200 |
| 2021-11-12 | $1.19 | $1.19 | 1,900 |
| 2021-11-11 | $1.15 | $1.15 | 11,500 |
| 2021-11-10 | $1.16 | $1.16 | 3,300 |
| 2021-11-09 | $1.14 | $1.14 | 6,100 |
| 2021-11-08 | $1.14 | $1.14 | 12,800 |
| 2021-11-05 | $1.12 | $1.12 | 10,700 |
| 2021-11-04 | $1.15 | $1.15 | 31,100 |
| 2021-11-03 | $1.14 | $1.14 | 10,400 |
| 2021-11-02 | $1.12 | $1.12 | 16,100 |
| 2021-11-01 | $1.13 | $1.13 | 21,600 |
| 2021-10-29 | $1.12 | $1.12 | 5,300 |
| 2021-10-28 | $1.14 | $1.14 | 600 |
| 2021-10-27 | $1.14 | $1.14 | 40,000 |
| 2021-10-26 | $1.16 | $1.16 | 11,800 |
| 2021-10-25 | $1.13 | $1.13 | 7,200 |
| 2021-10-22 | $1.13 | $1.13 | 11,700 |
| 2021-10-21 | $1.15 | $1.15 | 9,500 |
| 2021-10-20 | $1.16 | $1.16 | 5,500 |
| 2021-10-19 | $1.20 | $1.20 | 16,200 |
| 2021-10-18 | $1.16 | $1.16 | 26,600 |
| 2021-10-15 | $1.18 | $1.18 | 33,100 |
| 2021-10-14 | $1.15 | $1.15 | 6,600 |
| 2021-10-13 | $1.15 | $1.15 | 3,400 |
| 2021-10-12 | $1.12 | $1.12 | 3,700 |
| 2021-10-11 | $1.09 | $1.09 | 20,700 |
| 2021-10-08 | $1.11 | $1.11 | 10,000 |
| 2021-10-07 | $1.13 | $1.13 | 6,900 |
| 2021-10-06 | $1.15 | $1.15 | 3,400 |
| 2021-10-05 | $1.16 | $1.16 | 1,800 |
| 2021-10-04 | $1.20 | $1.20 | 5,200 |
| 2021-10-01 | $1.23 | $1.23 | 36,800 |
| 2021-09-30 | $1.13 | $1.13 | 12,000 |
| 2021-09-29 | $1.14 | $1.14 | 4,700 |
| 2021-09-28 | $1.12 | $1.12 | 8,500 |
| 2021-09-27 | $1.17 | $1.17 | 8,500 |
| 2021-09-24 | $1.18 | $1.18 | 15,600 |
| 2021-09-23 | $1.21 | $1.21 | 50,000 |
| 2021-09-22 | $1.11 | $1.11 | 21,100 |
| 2021-09-21 | $1.12 | $1.12 | 15,500 |
| 2021-09-20 | $1.10 | $1.10 | 171,900 |
| 2021-09-17 | $1.27 | $1.27 | 79,100 |
| 2021-09-16 | $1.19 | $1.19 | 14,900 |
| 2021-09-15 | $1.29 | $1.29 | 61,500 |
| 2021-09-14 | $1.27 | $1.27 | 51,500 |
| 2021-09-13 | $1.25 | $1.25 | 15,900 |
| 2021-09-10 | $1.25 | $1.25 | 10,100 |
| 2021-09-09 | $1.25 | $1.25 | 97,400 |
| 2021-09-08 | $1.18 | $1.18 | 8,800 |
| 2021-09-07 | $1.20 | $1.20 | 9,200 |
| 2021-09-03 | $1.16 | $1.16 | 19,600 |
| 2021-09-02 | $1.10 | $1.10 | 5,900 |
| 2021-09-01 | $1.11 | $1.11 | 49,800 |
| 2021-08-31 | $1.14 | $1.14 | 1,700 |
| 2021-08-30 | $1.11 | $1.11 | 4,200 |
| 2021-08-27 | $1.14 | $1.14 | 700 |
| 2021-08-26 | $1.10 | $1.10 | 500 |
| 2021-08-25 | $1.14 | $1.14 | 3,500 |
| 2021-08-24 | $1.15 | $1.15 | 5,200 |
| 2021-08-23 | $1.15 | $1.15 | 15,000 |
| 2021-08-20 | $1.16 | $1.16 | 18,600 |
| 2021-08-19 | $1.22 | $1.22 | 7,400 |
| 2021-08-18 | $1.24 | $1.24 | 30,000 |
| 2021-08-17 | $1.25 | $1.25 | 18,200 |
| 2021-08-16 | $1.18 | $1.18 | 13,400 |
| 2021-08-13 | $1.12 | $1.12 | 0 |
| 2021-08-12 | $1.12 | $1.12 | 1,500 |
| 2021-08-11 | $1.14 | $1.14 | 3,700 |
| 2021-08-10 | $1.11 | $1.11 | 3,100 |
| 2021-08-09 | $1.12 | $1.12 | 1,500 |
| 2021-08-06 | $1.13 | $1.13 | 8,200 |
| 2021-08-05 | $1.10 | $1.10 | 2,700 |
| 2021-08-04 | $1.11 | $1.11 | 11,000 |
| 2021-08-03 | $1.13 | $1.13 | 8,100 |
| 2021-08-02 | $1.12 | $1.12 | 900 |
| 2021-07-30 | $1.17 | $1.17 | 300 |
| 2021-07-29 | $1.19 | $1.19 | 400 |
| 2021-07-28 | $1.12 | $1.12 | 300 |
| 2021-07-27 | $1.13 | $1.13 | 61,700 |
| 2021-07-26 | $1.14 | $1.14 | 14,000 |
| 2021-07-23 | $1.18 | $1.18 | 1,800 |
| 2021-07-22 | $1.18 | $1.18 | 1,800 |
| 2021-07-21 | $1.17 | $1.17 | 3,100 |
| 2021-07-20 | $1.19 | $1.19 | 10,200 |
| 2021-07-19 | $1.18 | $1.18 | 5,800 |
| 2021-07-16 | $1.25 | $1.25 | 6,800 |
| 2021-07-15 | $1.30 | $1.30 | 4,800 |
| 2021-07-14 | $1.37 | $1.37 | 12,400 |
| 2021-07-13 | $1.43 | $1.43 | 17,700 |
| 2021-07-12 | $1.40 | $1.40 | 15,700 |
| 2021-07-09 | $1.40 | $1.40 | 62,400 |
| 2021-07-08 | $1.25 | $1.25 | 84,500 |
| 2021-07-07 | $1.25 | $1.25 | 35,100 |
| 2021-07-06 | $1.11 | $1.11 | 16,700 |
| 2021-07-02 | $1.13 | $1.13 | 3,700 |
| 2021-07-01 | $1.10 | $1.10 | 1,900 |
| 2021-06-30 | $1.15 | $1.15 | 23,800 |
| 2021-06-29 | $1.15 | $1.15 | 7,900 |
| 2021-06-28 | $1.14 | $1.14 | 13,400 |
| 2021-06-25 | $1.10 | $1.10 | 22,600 |
| 2021-06-24 | $1.10 | $1.10 | 6,000 |
| 2021-06-23 | $1.15 | $1.15 | 2,800 |
| 2021-06-22 | $1.15 | $1.15 | 1,300 |
| 2021-06-21 | $1.14 | $1.14 | 2,200 |
| 2021-06-18 | $1.16 | $1.16 | 5,600 |
| 2021-06-17 | $1.16 | $1.16 | 900 |
| 2021-06-16 | $1.18 | $1.18 | 3,900 |
| 2021-06-15 | $1.15 | $1.15 | 16,400 |
| 2021-06-14 | $1.17 | $1.17 | 8,300 |
| 2021-06-11 | $1.25 | $1.25 | 10,000 |
| 2021-06-10 | $1.20 | $1.20 | 9,100 |
| 2021-06-09 | $1.23 | $1.23 | 9,300 |
| 2021-06-08 | $1.21 | $1.21 | 800 |
| 2021-06-07 | $1.21 | $1.21 | 1,400 |
| 2021-06-04 | $1.21 | $1.21 | 2,000 |
| 2021-06-03 | $1.22 | $1.22 | 1,500 |
| 2021-06-02 | $1.22 | $1.22 | 7,400 |
| 2021-06-01 | $1.20 | $1.20 | 2,100 |
| 2021-05-28 | $1.15 | $1.15 | 900 |
| 2021-05-27 | $1.20 | $1.20 | 4,300 |
| 2021-05-26 | $1.12 | $1.12 | 21,900 |
| 2021-05-25 | $1.27 | $1.27 | 9,700 |
| 2021-05-24 | $1.25 | $1.25 | 10,000 |
| 2021-05-21 | $1.23 | $1.23 | 9,700 |
| 2021-05-20 | $1.04 | $1.04 | 500 |
| 2021-05-19 | $1.04 | $1.04 | 11,100 |
| 2021-05-18 | $1.08 | $1.08 | 4,100 |
| 2021-05-17 | $1.08 | $1.08 | 5,500 |
| 2021-05-14 | $1.13 | $1.13 | 12,300 |
| 2021-05-13 | $1.10 | $1.10 | 58,500 |
| 2021-05-12 | $1.12 | $1.12 | 9,200 |
| 2021-05-11 | $1.15 | $1.15 | 16,200 |
| 2021-05-10 | $1.15 | $1.15 | 8,700 |
| 2021-05-07 | $1.22 | $1.22 | 4,800 |
| 2021-05-06 | $1.20 | $1.20 | 8,800 |
| 2021-05-05 | $1.21 | $1.21 | 23,800 |
| 2021-05-04 | $1.28 | $1.28 | 22,700 |
| 2021-05-03 | $1.29 | $1.29 | 2,000 |
| 2021-04-30 | $1.28 | $1.28 | 17,700 |
| 2021-04-29 | $1.31 | $1.31 | 7,300 |
| 2021-04-28 | $1.29 | $1.29 | 9,600 |
| 2021-04-27 | $1.25 | $1.25 | 3,000 |
| 2021-04-26 | $1.28 | $1.28 | 10,000 |
| 2021-04-23 | $1.25 | $1.25 | 21,300 |
| 2021-04-22 | $1.28 | $1.28 | 11,200 |
| 2021-04-21 | $1.25 | $1.25 | 7,600 |
| 2021-04-20 | $1.23 | $1.23 | 16,700 |
| 2021-04-19 | $1.29 | $1.29 | 18,100 |
| 2021-04-16 | $1.35 | $1.35 | 8,100 |
| 2021-04-15 | $1.32 | $1.32 | 20,400 |
| 2021-04-14 | $1.35 | $1.35 | 46,500 |
| 2021-04-13 | $1.30 | $1.30 | 6,100 |
| 2021-04-12 | $1.30 | $1.30 | 2,400 |
| 2021-04-09 | $1.31 | $1.31 | 4,300 |
| 2021-04-08 | $1.35 | $1.35 | 18,800 |
| 2021-04-07 | $1.34 | $1.34 | 22,500 |
| 2021-04-06 | $1.30 | $1.30 | 6,500 |
| 2021-04-05 | $1.34 | $1.34 | 5,200 |
| 2021-04-01 | $1.32 | $1.32 | 17,800 |
| 2021-03-31 | $1.34 | $1.34 | 11,900 |
| 2021-03-30 | $1.19 | $1.19 | 60,100 |
| 2021-03-29 | $1.22 | $1.22 | 47,400 |
| 2021-03-26 | $1.17 | $1.17 | 8,700 |
| 2021-03-25 | $1.19 | $1.19 | 18,900 |
| 2021-03-24 | $1.22 | $1.22 | 15,400 |
| 2021-03-23 | $1.27 | $1.27 | 5,600 |
| 2021-03-22 | $1.30 | $1.30 | 4,600 |
| 2021-03-19 | $1.28 | $1.28 | 4,800 |
| 2021-03-18 | $1.29 | $1.29 | 400 |
| 2021-03-17 | $1.25 | $1.25 | 2,700 |
| 2021-03-16 | $1.24 | $1.24 | 6,400 |
| 2021-03-15 | $1.20 | $1.20 | 11,100 |
| 2021-03-12 | $1.24 | $1.24 | 8,500 |
| 2021-03-11 | $1.26 | $1.26 | 42,200 |
| 2021-03-10 | $1.28 | $1.28 | 38,000 |
| 2021-03-09 | $1.25 | $1.25 | 32,600 |
| 2021-03-08 | $1.24 | $1.24 | 17,100 |
| 2021-03-05 | $1.21 | $1.21 | 114,000 |
| 2021-03-04 | $1.19 | $1.19 | 42,500 |
| 2021-03-03 | $1.29 | $1.29 | 18,900 |
| 2021-03-02 | $1.35 | $1.35 | 67,300 |
| 2021-03-01 | $1.15 | $1.15 | 185,200 |
| 2021-02-26 | $1.28 | $1.28 | 57,400 |
| 2021-02-25 | $1.50 | $1.50 | 63,900 |
| 2021-02-24 | $1.51 | $1.51 | 10,300 |
| 2021-02-23 | $1.50 | $1.50 | 48,400 |
| 2021-02-22 | $1.52 | $1.52 | 24,200 |
| 2021-02-19 | $1.53 | $1.53 | 91,800 |
| 2021-02-18 | $1.58 | $1.58 | 30,100 |
| 2021-02-17 | $1.59 | $1.59 | 35,900 |
| 2021-02-16 | $1.64 | $1.64 | 38,700 |
| 2021-02-12 | $1.78 | $1.78 | 16,100 |
| 2021-02-11 | $1.73 | $1.73 | 26,000 |
| 2021-02-10 | $1.83 | $1.83 | 33,200 |
| 2021-02-09 | $1.84 | $1.84 | 77,500 |
| 2021-02-08 | $1.85 | $1.85 | 43,100 |
| 2021-02-05 | $1.80 | $1.80 | 14,900 |
| 2021-02-04 | $1.76 | $1.76 | 63,400 |
| 2021-02-03 | $1.77 | $1.77 | 35,400 |
| 2021-02-02 | $1.84 | $1.84 | 11,300 |
| 2021-02-01 | $1.75 | $1.75 | 52,700 |
| 2021-01-29 | $1.89 | $1.89 | 91,100 |
| 2021-01-28 | $1.89 | $1.89 | 38,300 |
| 2021-01-27 | $2.00 | $2.00 | 67,300 |
| 2021-01-26 | $2.25 | $2.25 | 44,200 |
| 2021-01-25 | $2.31 | $2.31 | 100,800 |
| 2021-01-22 | $2.02 | $2.02 | 46,400 |
| 2021-01-21 | $1.99 | $1.99 | 54,300 |
| 2021-01-20 | $1.90 | $1.90 | 55,100 |
| 2021-01-19 | $1.86 | $1.86 | 394,300 |
| 2021-01-15 | $1.26 | $1.26 | 22,800 |
| 2021-01-14 | $1.29 | $1.29 | 9,400 |
| 2021-01-13 | $1.27 | $1.27 | 6,300 |
| 2021-01-12 | $1.25 | $1.25 | 16,700 |
| 2021-01-11 | $1.28 | $1.28 | 24,700 |
| 2021-01-08 | $1.32 | $1.32 | 39,300 |
| 2021-01-07 | $1.31 | $1.31 | 30,800 |
| 2021-01-06 | $1.30 | $1.30 | 31,400 |
| 2021-01-05 | $1.26 | $1.26 | 9,700 |
| 2021-01-04 | $1.24 | $1.24 | 30,000 |