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
- 2015-02-27 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 | $1.30 | $1.30 | 0 |
| 2021-12-30 | $1.30 | $1.30 | 6,541 |
| 2021-12-29 | $1.32 | $1.32 | 2,028 |
| 2021-12-28 | $1.35 | $1.35 | 635 |
| 2021-12-27 | $1.35 | $1.35 | 7,827 |
| 2021-12-23 | $1.60 | $1.60 | 2,288 |
| 2021-12-22 | $1.50 | $1.50 | 1,685 |
| 2021-12-21 | $1.35 | $1.35 | 100 |
| 2021-12-20 | $1.26 | $1.26 | 10,421 |
| 2021-12-17 | $1.42 | $1.42 | 3,131 |
| 2021-12-16 | $1.40 | $1.40 | 4,279 |
| 2021-12-15 | $1.36 | $1.36 | 5,140 |
| 2021-12-14 | $1.35 | $1.35 | 5,019 |
| 2021-12-13 | $1.86 | $1.86 | 1,254 |
| 2021-12-10 | $1.43 | $1.43 | 41,763 |
| 2021-12-09 | $1.69 | $1.69 | 1,574 |
| 2021-12-08 | $1.36 | $1.36 | 14,088 |
| 2021-12-07 | $1.45 | $1.45 | 4,450 |
| 2021-12-06 | $1.50 | $1.50 | 6,514 |
| 2021-12-03 | $1.65 | $1.65 | 1,753 |
| 2021-12-02 | $1.63 | $1.63 | 7,069 |
| 2021-12-01 | $1.73 | $1.73 | 5,387 |
| 2021-11-30 | $1.51 | $1.51 | 0 |
| 2021-11-29 | $1.51 | $1.51 | 145 |
| 2021-11-26 | $1.51 | $1.51 | 2,255 |
| 2021-11-24 | $1.65 | $1.65 | 0 |
| 2021-11-23 | $1.65 | $1.65 | 20,073 |
| 2021-11-22 | $3.57 | $3.57 | 200 |
| 2021-11-19 | $1.20 | $1.20 | 111,854 |
| 2021-11-18 | $0.29 | $0.29 | 0 |
| 2021-11-17 | $0.29 | $0.29 | 2,500 |
| 2021-11-16 | $1.80 | $1.80 | 22,506 |
| 2021-11-15 | $1.79 | $1.79 | 7,920 |
| 2021-11-12 | $1.73 | $1.73 | 22,081 |
| 2021-11-11 | $1.70 | $1.70 | 10,399 |
| 2021-11-10 | $1.85 | $1.85 | 24,104 |
| 2021-11-09 | $1.75 | $1.75 | 4,993 |
| 2021-11-08 | $1.70 | $1.70 | 33,084 |
| 2021-11-05 | $1.76 | $1.76 | 15,813 |
| 2021-11-04 | $1.90 | $1.90 | 3,479 |
| 2021-11-03 | $1.90 | $1.90 | 9,537 |
| 2021-11-02 | $1.95 | $1.95 | 10,030 |
| 2021-11-01 | $1.90 | $1.90 | 41,013 |
| 2021-10-29 | $1.90 | $1.90 | 16,415 |
| 2021-10-28 | $1.95 | $1.95 | 24,641 |
| 2021-10-27 | $1.95 | $1.95 | 15,447 |
| 2021-10-26 | $1.96 | $1.96 | 22,416 |
| 2021-10-25 | $1.98 | $1.97 | 46,583 |
| 2021-10-22 | $1.93 | $1.93 | 15,215 |
| 2021-10-21 | $1.88 | $1.88 | 52,674 |
| 2021-10-20 | $1.96 | $1.96 | 26,971 |
| 2021-10-19 | $2.00 | $2.00 | 37,688 |
| 2021-10-18 | $1.80 | $1.80 | 69,085 |
| 2021-10-15 | $1.65 | $1.65 | 12,393 |
| 2021-10-14 | $1.65 | $1.65 | 44,967 |
| 2021-10-13 | $1.50 | $1.50 | 15,040 |
| 2021-10-12 | $1.49 | $1.49 | 7,610 |
| 2021-10-11 | $1.50 | $1.50 | 16,869 |
| 2021-10-08 | $1.50 | $1.50 | 8,709 |
| 2021-10-07 | $1.49 | $1.49 | 7,041 |
| 2021-10-06 | $1.45 | $1.45 | 14,383 |
| 2021-10-05 | $1.44 | $1.44 | 76,458 |
| 2021-10-04 | $1.50 | $1.50 | 7,040 |
| 2021-10-01 | $1.48 | $1.48 | 222 |
| 2021-09-30 | $1.48 | $1.48 | 40 |
| 2021-09-29 | $1.48 | $1.48 | 46,237 |
| 2021-09-28 | $1.50 | $1.50 | 0 |
| 2021-09-27 | $1.50 | $1.50 | 2,266 |
| 2021-09-24 | $1.50 | $1.50 | 0 |
| 2021-09-23 | $1.50 | $1.50 | 856 |
| 2021-09-22 | $1.50 | $1.50 | 3,367 |
| 2021-09-21 | $1.59 | $1.59 | 3,480 |
| 2021-09-20 | $1.60 | $1.60 | 1,800 |
| 2021-09-17 | $1.60 | $1.60 | 1,232 |
| 2021-09-16 | $1.60 | $1.60 | 67 |
| 2021-09-15 | $1.65 | $1.65 | 380 |
| 2021-09-14 | $1.75 | $1.75 | 0 |
| 2021-09-13 | $1.75 | $1.75 | 3,190 |
| 2021-09-10 | $1.75 | $1.75 | 1,606 |
| 2021-09-09 | $1.65 | $1.65 | 350 |
| 2021-09-08 | $1.70 | $1.70 | 1,587 |
| 2021-09-07 | $1.69 | $1.69 | 12,324 |
| 2021-09-03 | $1.85 | $1.85 | 8,442 |
| 2021-09-02 | $1.85 | $1.85 | 2,411 |
| 2021-09-01 | $1.85 | $1.85 | 2,083 |
| 2021-08-31 | $1.75 | $1.75 | 5,123 |
| 2021-08-30 | $1.79 | $1.79 | 21,936 |
| 2021-08-27 | $1.65 | $1.65 | 776 |
| 2021-08-26 | $1.65 | $1.65 | 10,687 |
| 2021-08-25 | $1.60 | $1.60 | 0 |
| 2021-08-24 | $1.60 | $1.60 | 440 |
| 2021-08-23 | $1.57 | $1.57 | 2,780 |
| 2021-08-20 | $1.58 | $1.58 | 170 |
| 2021-08-19 | $1.68 | $1.68 | 454 |
| 2021-08-18 | $1.64 | $1.64 | 5,700 |
| 2021-08-17 | $1.58 | $1.58 | 1,240 |
| 2021-08-16 | $1.57 | $1.57 | 1,210 |
| 2021-08-13 | $1.60 | $1.60 | 60 |
| 2021-08-12 | $1.60 | $1.60 | 0 |
| 2021-08-11 | $1.60 | $1.60 | 2,100 |
| 2021-08-10 | $1.75 | $1.75 | 340 |
| 2021-08-09 | $1.68 | $1.68 | 285 |
| 2021-08-06 | $1.90 | $1.90 | 3,322 |
| 2021-08-05 | $2.15 | $2.15 | 2,680 |
| 2021-08-04 | $2.00 | $2.00 | 790 |
| 2021-08-03 | $2.00 | $2.00 | 2,630 |
| 2021-08-02 | $2.15 | $2.15 | 5,363 |
| 2021-07-30 | $1.44 | $1.44 | 1,177 |
| 2021-07-29 | $1.50 | $1.50 | 1,864 |
| 2021-07-28 | $1.45 | $1.45 | 60 |
| 2021-07-27 | $1.43 | $1.43 | 0 |
| 2021-07-26 | $1.43 | $1.43 | 2,131 |
| 2021-07-23 | $1.50 | $1.50 | 1,769 |
| 2021-07-22 | $1.50 | $1.50 | 600 |
| 2021-07-21 | $1.45 | $1.45 | 234 |
| 2021-07-20 | $1.45 | $1.45 | 2,790 |
| 2021-07-19 | $1.45 | $1.45 | 16,211 |
| 2021-07-16 | $1.35 | $1.35 | 3,000 |
| 2021-07-15 | $1.50 | $1.50 | 7,043 |
| 2021-07-14 | $1.50 | $1.50 | 1,366 |
| 2021-07-13 | $1.26 | $1.26 | 0 |
| 2021-07-12 | $1.26 | $1.26 | 930 |
| 2021-07-09 | $1.35 | $1.35 | 500 |
| 2021-07-08 | $1.40 | $1.40 | 598 |
| 2021-07-07 | $1.30 | $1.30 | 0 |
| 2021-07-06 | $1.30 | $1.30 | 1,980 |
| 2021-07-02 | $1.36 | $1.36 | 1,730 |
| 2021-07-01 | $1.40 | $1.40 | 0 |
| 2021-06-30 | $1.40 | $1.40 | 2,234 |
| 2021-06-29 | $1.40 | $1.40 | 15,316 |
| 2021-06-28 | $1.30 | $1.30 | 10 |
| 2021-06-25 | $1.40 | $1.40 | 4,531 |
| 2021-06-24 | $1.53 | $1.53 | 100 |
| 2021-06-23 | $1.45 | $1.45 | 4,300 |
| 2021-06-22 | $1.45 | $1.45 | 1,026 |
| 2021-06-21 | $1.50 | $1.50 | 3,273 |
| 2021-06-18 | $1.50 | $1.50 | 534 |
| 2021-06-17 | $1.60 | $1.60 | 17,280 |
| 2021-06-16 | $1.55 | $1.55 | 13,387 |
| 2021-06-15 | $1.50 | $1.50 | 15,105 |
| 2021-06-14 | $1.50 | $1.50 | 7,634 |
| 2021-06-11 | $1.65 | $1.65 | 257 |
| 2021-06-10 | $1.55 | $1.55 | 8,377 |
| 2021-06-09 | $1.55 | $1.55 | 5,811 |
| 2021-06-08 | $1.60 | $1.60 | 1,490 |
| 2021-06-07 | $1.50 | $1.50 | 15,063 |
| 2021-06-04 | $1.48 | $1.48 | 12,280 |
| 2021-06-03 | $1.60 | $1.60 | 14,427 |
| 2021-06-02 | $1.68 | $1.68 | 31,062 |
| 2021-06-01 | $1.59 | $1.59 | 12,165 |
| 2021-05-28 | $1.51 | $1.51 | 500 |
| 2021-05-27 | $1.50 | $1.50 | 1,020 |
| 2021-05-26 | $1.46 | $1.46 | 300 |
| 2021-05-25 | $2.00 | $2.00 | 0 |
| 2021-05-24 | $2.00 | $2.00 | 74 |
| 2021-05-21 | $1.75 | $1.75 | 500 |
| 2021-05-20 | $1.50 | $1.50 | 4,665 |
| 2021-05-19 | $1.56 | $1.56 | 600 |
| 2021-05-18 | $1.45 | $1.45 | 160 |
| 2021-05-17 | $1.40 | $1.40 | 204 |
| 2021-05-14 | $1.68 | $1.68 | 10,180 |
| 2021-05-13 | $1.48 | $1.48 | 200 |
| 2021-05-12 | $1.53 | $1.53 | 580 |
| 2021-05-11 | $1.68 | $1.68 | 1,852 |
| 2021-05-10 | $2.39 | $2.39 | 1,681 |
| 2021-05-07 | $1.60 | $1.60 | 2,973 |
| 2021-05-06 | $1.52 | $1.52 | 0 |
| 2021-05-05 | $1.52 | $1.52 | 630 |
| 2021-05-04 | $1.61 | $1.61 | 0 |
| 2021-05-03 | $1.61 | $1.61 | 1,281 |
| 2021-04-30 | $1.56 | $1.56 | 10 |
| 2021-04-29 | $1.65 | $1.65 | 2,850 |
| 2021-04-28 | $1.69 | $1.69 | 2,000 |
| 2021-04-27 | $2.06 | $2.06 | 0 |
| 2021-04-26 | $2.06 | $2.06 | 3,309 |
| 2021-04-23 | $1.63 | $1.63 | 789 |
| 2021-04-22 | $1.63 | $1.63 | 1,137 |
| 2021-04-21 | $1.67 | $1.67 | 100 |
| 2021-04-20 | $1.71 | $1.71 | 104 |
| 2021-04-19 | $1.81 | $1.81 | 705 |
| 2021-04-16 | $1.62 | $1.62 | 500 |
| 2021-04-15 | $1.84 | $1.83 | 1,224 |
| 2021-04-14 | $1.92 | $1.92 | 280 |
| 2021-04-13 | $1.85 | $1.84 | 340 |
| 2021-04-12 | $1.85 | $1.85 | 750 |
| 2021-04-09 | $2.00 | $2.00 | 0 |
| 2021-04-08 | $2.00 | $2.00 | 1,140 |
| 2021-04-07 | $1.00 | $1.00 | 1,840 |
| 2021-04-06 | $2.50 | $2.50 | 0 |
| 2021-04-05 | $2.50 | $2.50 | 0 |
| 2021-04-01 | $2.50 | $2.50 | 0 |
| 2021-03-31 | $2.50 | $2.50 | 0 |
| 2021-03-30 | $2.50 | $2.50 | 0 |
| 2021-03-29 | $2.50 | $2.50 | 0 |
| 2021-03-26 | $2.50 | $2.50 | 0 |
| 2021-03-25 | $2.50 | $2.50 | 0 |
| 2021-03-24 | $2.50 | $2.50 | 200 |
| 2021-03-23 | $2.50 | $2.50 | 0 |
| 2021-03-22 | $2.50 | $2.50 | 60 |
| 2021-03-19 | $2.25 | $2.25 | 8 |
| 2021-03-18 | $2.25 | $2.25 | 120 |
| 2021-03-17 | $2.50 | $2.50 | 0 |
| 2021-03-16 | $2.50 | $2.50 | 580 |
| 2021-03-15 | $1.95 | $1.95 | 420 |
| 2021-03-12 | $1.95 | $1.95 | 0 |
| 2021-03-11 | $1.95 | $1.95 | 0 |
| 2021-03-10 | $1.95 | $1.95 | 0 |
| 2021-03-09 | $1.95 | $1.95 | 0 |
| 2021-03-08 | $1.95 | $1.95 | 0 |
| 2021-03-05 | $1.95 | $1.95 | 2,250 |
| 2021-03-04 | $2.20 | $2.20 | 250 |
| 2021-03-03 | $2.00 | $2.00 | 0 |
| 2021-03-02 | $2.00 | $2.00 | 0 |
| 2021-03-01 | $2.00 | $2.00 | 0 |
| 2021-02-26 | $2.00 | $2.00 | 8,000 |
| 2021-02-25 | $1.25 | $1.25 | 0 |
| 2021-02-24 | $1.25 | $1.25 | 0 |
| 2021-02-23 | $1.25 | $1.25 | 322 |
| 2021-02-22 | $2.50 | $2.50 | 0 |
| 2021-02-19 | $2.50 | $2.50 | 0 |
| 2021-02-18 | $2.50 | $2.50 | 0 |
| 2021-02-17 | $2.50 | $2.50 | 0 |
| 2021-02-16 | $2.50 | $2.50 | 90 |
| 2021-02-12 | $2.50 | $2.50 | 0 |
| 2021-02-11 | $2.50 | $2.50 | 0 |
| 2021-02-10 | $2.50 | $2.50 | 0 |
| 2021-02-09 | $2.50 | $2.50 | 0 |
| 2021-02-08 | $2.50 | $2.50 | 0 |
| 2021-02-05 | $2.50 | $2.50 | 0 |
| 2021-02-04 | $2.50 | $2.50 | 0 |
| 2021-02-03 | $2.50 | $2.50 | 0 |
| 2021-02-02 | $2.50 | $2.50 | 0 |
| 2021-02-01 | $2.50 | $2.50 | 120 |
| 2021-01-29 | $2.00 | $2.00 | 0 |
| 2021-01-28 | $2.00 | $2.00 | 0 |
| 2021-01-27 | $2.00 | $2.00 | 40 |
| 2021-01-26 | $1.25 | $1.25 | 0 |
| 2021-01-25 | $1.25 | $1.25 | 0 |
| 2021-01-22 | $1.25 | $1.25 | 0 |
| 2021-01-21 | $1.25 | $1.25 | 0 |
| 2021-01-20 | $1.25 | $1.25 | 0 |
| 2021-01-19 | $1.25 | $1.25 | 0 |
| 2021-01-15 | $1.25 | $1.25 | 10,000 |
| 2021-01-14 | $2.00 | $2.00 | 0 |
| 2021-01-13 | $2.00 | $2.00 | 540 |
| 2021-01-12 | $1.00 | $1.00 | 0 |
| 2021-01-11 | $1.00 | $1.00 | 0 |
| 2021-01-08 | $1.00 | $1.00 | 0 |
| 2021-01-07 | $1.00 | $1.00 | 0 |
| 2021-01-06 | $1.00 | $1.00 | 515 |
| 2021-01-05 | $2.20 | $2.20 | 20 |
| 2021-01-04 | $2.50 | $2.50 | 199 |