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
- 2017-12-19 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 | $0.74 | $0.74 | 375 |
| 2021-12-30 | $0.69 | $0.69 | 50 |
| 2021-12-29 | $0.69 | $0.69 | 1,354 |
| 2021-12-28 | $0.20 | $0.20 | 514 |
| 2021-12-27 | $0.15 | $0.15 | 704 |
| 2021-12-23 | $0.75 | $0.75 | 151 |
| 2021-12-22 | $0.70 | $0.70 | 221 |
| 2021-12-21 | $0.79 | $0.79 | 3,169 |
| 2021-12-20 | $0.80 | $0.80 | 139 |
| 2021-12-17 | $0.70 | $0.70 | 2,099 |
| 2021-12-16 | $0.73 | $0.73 | 95 |
| 2021-12-15 | $0.92 | $0.92 | 1,033 |
| 2021-12-14 | $1.00 | $1.00 | 0 |
| 2021-12-13 | $1.00 | $1.00 | 0 |
| 2021-12-10 | $1.00 | $1.00 | 627 |
| 2021-12-09 | $1.01 | $1.01 | 0 |
| 2021-12-08 | $1.01 | $1.01 | 176 |
| 2021-12-07 | $0.97 | $0.97 | 12 |
| 2021-12-06 | $0.96 | $0.96 | 29 |
| 2021-12-03 | $0.97 | $0.97 | 10 |
| 2021-12-02 | $1.18 | $1.18 | 16 |
| 2021-12-01 | $1.19 | $1.19 | 0 |
| 2021-11-30 | $1.19 | $1.19 | 0 |
| 2021-11-29 | $1.19 | $1.19 | 114 |
| 2021-11-26 | $1.09 | $1.09 | 0 |
| 2021-11-24 | $1.09 | $1.09 | 70 |
| 2021-11-23 | $1.09 | $1.09 | 0 |
| 2021-11-22 | $1.09 | $1.09 | 167 |
| 2021-11-19 | $1.30 | $1.30 | 9,699 |
| 2021-11-18 | $1.10 | $1.10 | 154 |
| 2021-11-17 | $1.06 | $1.06 | 0 |
| 2021-11-16 | $1.06 | $1.06 | 277 |
| 2021-11-15 | $1.29 | $1.29 | 41 |
| 2021-11-12 | $1.29 | $1.29 | 246 |
| 2021-11-11 | $1.16 | $1.16 | 122 |
| 2021-11-10 | $1.30 | $1.30 | 303 |
| 2021-11-09 | $1.10 | $1.10 | 0 |
| 2021-11-08 | $1.10 | $1.10 | 65 |
| 2021-11-05 | $1.11 | $1.11 | 12 |
| 2021-11-04 | $1.10 | $1.10 | 0 |
| 2021-11-03 | $1.10 | $1.10 | 0 |
| 2021-11-02 | $1.10 | $1.10 | 0 |
| 2021-11-01 | $1.10 | $1.10 | 0 |
| 2021-10-29 | $1.10 | $1.10 | 18 |
| 2021-10-28 | $1.08 | $1.08 | 15 |
| 2021-10-27 | $1.08 | $1.08 | 173 |
| 2021-10-26 | $1.32 | $1.32 | 0 |
| 2021-10-25 | $1.32 | $1.32 | 0 |
| 2021-10-22 | $1.32 | $1.32 | 10 |
| 2021-10-21 | $1.18 | $1.18 | 0 |
| 2021-10-20 | $1.18 | $1.18 | 0 |
| 2021-10-19 | $1.18 | $1.18 | 138 |
| 2021-10-18 | $1.32 | $1.32 | 12 |
| 2021-10-15 | $1.12 | $1.12 | 32 |
| 2021-10-14 | $1.18 | $1.18 | 155 |
| 2021-10-13 | $1.37 | $1.37 | 0 |
| 2021-10-12 | $1.37 | $1.37 | 0 |
| 2021-10-11 | $1.37 | $1.37 | 0 |
| 2021-10-08 | $1.37 | $1.37 | 15 |
| 2021-10-07 | $1.16 | $1.16 | 28 |
| 2021-10-06 | $1.16 | $1.16 | 120 |
| 2021-10-05 | $1.06 | $1.06 | 0 |
| 2021-10-04 | $1.06 | $1.06 | 38 |
| 2021-10-01 | $1.28 | $1.28 | 0 |
| 2021-09-30 | $1.28 | $1.28 | 79 |
| 2021-09-29 | $1.27 | $1.27 | 200 |
| 2021-09-28 | $1.24 | $1.24 | 0 |
| 2021-09-27 | $1.24 | $1.24 | 0 |
| 2021-09-24 | $1.24 | $1.24 | 0 |
| 2021-09-23 | $1.24 | $1.24 | 80 |
| 2021-09-22 | $1.20 | $1.20 | 0 |
| 2021-09-21 | $1.20 | $1.20 | 0 |
| 2021-09-20 | $1.20 | $1.20 | 0 |
| 2021-09-17 | $1.20 | $1.20 | 0 |
| 2021-09-16 | $1.20 | $1.20 | 0 |
| 2021-09-15 | $1.20 | $1.20 | 96 |
| 2021-09-14 | $1.20 | $1.20 | 56 |
| 2021-09-13 | $1.39 | $1.39 | 0 |
| 2021-09-10 | $1.39 | $1.39 | 520 |
| 2021-09-09 | $1.20 | $1.20 | 0 |
| 2021-09-08 | $1.20 | $1.20 | 40 |
| 2021-09-07 | $1.16 | $1.16 | 0 |
| 2021-09-03 | $1.16 | $1.16 | 0 |
| 2021-09-02 | $1.16 | $1.16 | 0 |
| 2021-09-01 | $1.16 | $1.16 | 104 |
| 2021-08-31 | $1.30 | $1.30 | 0 |
| 2021-08-30 | $1.30 | $1.30 | 100 |
| 2021-08-27 | $1.30 | $1.30 | 49 |
| 2021-08-26 | $1.42 | $1.42 | 0 |
| 2021-08-25 | $1.42 | $1.42 | 651 |
| 2021-08-24 | $1.28 | $1.28 | 0 |
| 2021-08-23 | $1.28 | $1.28 | 0 |
| 2021-08-20 | $1.28 | $1.28 | 156 |
| 2021-08-19 | $1.30 | $1.30 | 125 |
| 2021-08-18 | $1.28 | $1.28 | 176 |
| 2021-08-17 | $1.40 | $1.40 | 14 |
| 2021-08-16 | $1.40 | $1.40 | 0 |
| 2021-08-13 | $1.40 | $1.40 | 30 |
| 2021-08-12 | $1.88 | $1.88 | 160 |
| 2021-08-11 | $1.63 | $1.63 | 1,006 |
| 2021-08-10 | $2.15 | $2.15 | 818 |
| 2021-08-09 | $1.10 | $1.10 | 29 |
| 2021-08-06 | $1.55 | $1.55 | 0 |
| 2021-08-05 | $1.55 | $1.55 | 2,220 |
| 2021-08-04 | $1.10 | $1.10 | 0 |
| 2021-08-03 | $1.10 | $1.10 | 0 |
| 2021-08-02 | $1.10 | $1.10 | 0 |
| 2021-07-30 | $1.10 | $1.10 | 44 |
| 2021-07-29 | $1.11 | $1.11 | 0 |
| 2021-07-28 | $1.11 | $1.11 | 107 |
| 2021-07-27 | $1.00 | $1.00 | 20 |
| 2021-07-26 | $1.20 | $1.20 | 40 |
| 2021-07-23 | $1.33 | $1.33 | 0 |
| 2021-07-22 | $1.33 | $1.33 | 578 |
| 2021-07-21 | $1.11 | $1.11 | 0 |
| 2021-07-20 | $1.11 | $1.11 | 0 |
| 2021-07-19 | $1.11 | $1.11 | 40 |
| 2021-07-16 | $1.60 | $1.60 | 120 |
| 2021-07-15 | $1.50 | $1.50 | 0 |
| 2021-07-14 | $1.50 | $1.50 | 1,000 |
| 2021-07-13 | $1.65 | $1.65 | 0 |
| 2021-07-12 | $1.65 | $1.65 | 13 |
| 2021-07-09 | $1.60 | $1.60 | 0 |
| 2021-07-08 | $1.60 | $1.60 | 2,003 |
| 2021-07-07 | $1.61 | $1.61 | 1,774 |
| 2021-07-06 | $1.90 | $1.90 | 0 |
| 2021-07-02 | $1.90 | $1.90 | 30 |
| 2021-07-01 | $1.60 | $1.60 | 0 |
| 2021-06-30 | $1.60 | $1.60 | 0 |
| 2021-06-29 | $1.60 | $1.60 | 2,508 |
| 2021-06-28 | $1.60 | $1.60 | 0 |
| 2021-06-25 | $1.60 | $1.60 | 0 |
| 2021-06-24 | $1.60 | $1.60 | 20 |
| 2021-06-23 | $1.61 | $1.61 | 164 |
| 2021-06-22 | $1.90 | $1.90 | 0 |
| 2021-06-21 | $1.90 | $1.90 | 140 |
| 2021-06-18 | $2.00 | $2.00 | 0 |
| 2021-06-17 | $2.00 | $2.00 | 0 |
| 2021-06-16 | $2.00 | $2.00 | 300 |
| 2021-06-15 | $1.60 | $1.60 | 0 |
| 2021-06-14 | $1.60 | $1.60 | 12 |
| 2021-06-11 | $1.65 | $1.65 | 320 |
| 2021-06-10 | $2.00 | $2.00 | 0 |
| 2021-06-09 | $2.00 | $2.00 | 134 |
| 2021-06-08 | $2.41 | $2.41 | 838 |
| 2021-06-07 | $2.27 | $2.27 | 14 |
| 2021-06-04 | $1.99 | $1.99 | 195 |
| 2021-06-03 | $2.33 | $2.33 | 250 |
| 2021-06-02 | $2.32 | $2.32 | 544 |
| 2021-06-01 | $1.79 | $1.79 | 675 |
| 2021-05-28 | $1.60 | $1.60 | 37 |
| 2021-05-27 | $1.60 | $1.60 | 0 |
| 2021-05-26 | $1.60 | $1.60 | 1,113 |
| 2021-05-25 | $1.82 | $1.82 | 251 |
| 2021-05-24 | $1.60 | $1.60 | 0 |
| 2021-05-21 | $1.60 | $1.60 | 479 |
| 2021-05-20 | $1.84 | $1.84 | 1,760 |
| 2021-05-19 | $1.92 | $1.92 | 0 |
| 2021-05-18 | $1.92 | $1.92 | 752 |
| 2021-05-17 | $1.64 | $1.64 | 455 |
| 2021-05-14 | $0.70 | $0.70 | 53 |
| 2021-05-13 | $1.56 | $1.56 | 51 |
| 2021-05-12 | $2.07 | $2.07 | 100 |
| 2021-05-11 | $1.58 | $1.58 | 10 |
| 2021-05-10 | $1.50 | $1.50 | 401 |
| 2021-05-07 | $1.50 | $1.50 | 1,000 |
| 2021-05-06 | $1.50 | $1.50 | 76 |
| 2021-05-05 | $1.50 | $1.50 | 23 |
| 2021-05-04 | $1.72 | $1.72 | 0 |
| 2021-05-03 | $1.72 | $1.72 | 10 |
| 2021-04-30 | $1.50 | $1.50 | 0 |
| 2021-04-29 | $1.50 | $1.50 | 703 |
| 2021-04-28 | $1.81 | $1.81 | 0 |
| 2021-04-27 | $1.81 | $1.81 | 100 |
| 2021-04-26 | $1.65 | $1.65 | 153 |
| 2021-04-23 | $1.67 | $1.67 | 0 |
| 2021-04-22 | $1.67 | $1.67 | 0 |
| 2021-04-21 | $1.67 | $1.67 | 20 |
| 2021-04-20 | $1.65 | $1.65 | 241 |
| 2021-04-19 | $1.55 | $1.55 | 0 |
| 2021-04-16 | $1.55 | $1.55 | 0 |
| 2021-04-15 | $1.55 | $1.55 | 701 |
| 2021-04-14 | $1.55 | $1.55 | 220 |
| 2021-04-13 | $0.90 | $0.90 | 425 |
| 2021-04-12 | $1.88 | $1.88 | 1,632 |
| 2021-04-09 | $1.58 | $1.58 | 10 |
| 2021-04-08 | $1.45 | $1.45 | 34 |
| 2021-04-07 | $1.60 | $1.60 | 160 |
| 2021-04-06 | $1.62 | $1.62 | 70 |
| 2021-04-05 | $0.66 | $0.66 | 2,313 |
| 2021-04-01 | $0.70 | $0.70 | 339 |
| 2021-03-31 | $2.27 | $2.27 | 370 |
| 2021-03-30 | $2.26 | $2.26 | 2,355 |
| 2021-03-29 | $1.90 | $1.90 | 0 |
| 2021-03-26 | $1.90 | $1.90 | 850 |
| 2021-03-25 | $2.10 | $2.10 | 0 |
| 2021-03-24 | $2.10 | $2.10 | 1,288 |
| 2021-03-23 | $2.40 | $2.40 | 900 |
| 2021-03-22 | $1.93 | $1.93 | 619 |
| 2021-03-19 | $2.15 | $2.15 | 1,544 |
| 2021-03-18 | $2.88 | $2.88 | 23,594 |
| 2021-03-17 | $0.06 | $0.06 | 58 |
| 2021-03-16 | $2.33 | $2.33 | 738 |
| 2021-03-15 | $2.35 | $2.35 | 0 |
| 2021-03-12 | $2.35 | $2.35 | 1,334 |
| 2021-03-11 | $2.03 | $2.03 | 194 |
| 2021-03-10 | $1.30 | $1.30 | 40 |
| 2021-03-09 | $1.43 | $1.43 | 10 |
| 2021-03-08 | $1.46 | $1.46 | 4,081 |
| 2021-03-05 | $1.50 | $1.50 | 688 |
| 2021-03-04 | $1.75 | $1.75 | 303 |
| 2021-03-03 | $1.40 | $1.40 | 0 |
| 2021-03-02 | $1.40 | $1.40 | 59 |
| 2021-03-01 | $1.54 | $1.54 | 2,708 |
| 2021-02-26 | $1.74 | $1.74 | 3,365 |
| 2021-02-25 | $1.75 | $1.75 | 3,110 |
| 2021-02-24 | $1.72 | $1.72 | 189 |
| 2021-02-23 | $1.67 | $1.67 | 20 |
| 2021-02-22 | $1.75 | $1.75 | 0 |
| 2021-02-19 | $1.75 | $1.75 | 426 |
| 2021-02-18 | $1.79 | $1.79 | 138 |
| 2021-02-17 | $1.93 | $1.93 | 430 |
| 2021-02-16 | $1.68 | $1.68 | 1,306 |
| 2021-02-12 | $1.87 | $1.87 | 1,340 |
| 2021-02-11 | $1.85 | $1.85 | 4,286 |
| 2021-02-10 | $1.61 | $1.61 | 0 |
| 2021-02-09 | $1.61 | $1.61 | 0 |
| 2021-02-08 | $1.61 | $1.61 | 3,364 |
| 2021-02-05 | $1.59 | $1.59 | 170 |
| 2021-02-04 | $1.40 | $1.40 | 0 |
| 2021-02-03 | $1.40 | $1.40 | 2,602 |
| 2021-02-02 | $1.76 | $1.76 | 767 |
| 2021-02-01 | $1.60 | $1.60 | 26 |
| 2021-01-29 | $1.62 | $1.62 | 257 |
| 2021-01-28 | $1.73 | $1.73 | 522 |
| 2021-01-27 | $1.67 | $1.67 | 15 |
| 2021-01-26 | $1.83 | $1.83 | 0 |
| 2021-01-25 | $1.83 | $1.83 | 1,137 |
| 2021-01-22 | $2.00 | $2.00 | 0 |
| 2021-01-21 | $2.00 | $2.00 | 119 |
| 2021-01-20 | $2.25 | $2.25 | 71 |
| 2021-01-19 | $2.38 | $2.38 | 71 |
| 2021-01-15 | $2.38 | $2.38 | 349 |
| 2021-01-14 | $2.63 | $2.63 | 431 |
| 2021-01-13 | $2.64 | $2.64 | 171 |
| 2021-01-12 | $2.71 | $2.71 | 1,013 |
| 2021-01-11 | $2.69 | $2.69 | 114 |
| 2021-01-08 | $2.69 | $2.69 | 164 |
| 2021-01-07 | $1.99 | $1.99 | 2,650 |
| 2021-01-06 | $1.88 | $1.88 | 370 |
| 2021-01-05 | $2.00 | $2.00 | 51 |
| 2021-01-04 | $1.92 | $1.92 | 152 |