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 | $0.32 | $0.32 | 9,240 |
| 2021-12-30 | $0.44 | $0.44 | 10,790 |
| 2021-12-29 | $0.70 | $0.70 | 210 |
| 2021-12-28 | $0.49 | $0.49 | 10,980 |
| 2021-12-27 | $0.49 | $0.49 | 11,910 |
| 2021-12-23 | $0.54 | $0.54 | 510 |
| 2021-12-22 | $0.55 | $0.55 | 30 |
| 2021-12-21 | $0.66 | $0.66 | 0 |
| 2021-12-20 | $0.66 | $0.66 | 1,910 |
| 2021-12-17 | $0.52 | $0.52 | 2,000 |
| 2021-12-16 | $0.52 | $0.52 | 40 |
| 2021-12-15 | $0.51 | $0.51 | 210 |
| 2021-12-14 | $0.55 | $0.55 | 13,050 |
| 2021-12-13 | $0.60 | $0.60 | 1,580 |
| 2021-12-10 | $0.55 | $0.55 | 4,920 |
| 2021-12-09 | $0.61 | $0.61 | 1,800 |
| 2021-12-08 | $0.61 | $0.61 | 1,100 |
| 2021-12-07 | $0.73 | $0.73 | 450 |
| 2021-12-06 | $0.63 | $0.63 | 11,370 |
| 2021-12-03 | $0.62 | $0.62 | 6,430 |
| 2021-12-02 | $0.85 | $0.85 | 160 |
| 2021-12-01 | $0.75 | $0.75 | 1,370 |
| 2021-11-30 | $0.80 | $0.80 | 1,600 |
| 2021-11-29 | $0.71 | $0.71 | 10 |
| 2021-11-26 | $0.91 | $0.91 | 1,250 |
| 2021-11-24 | $0.80 | $0.80 | 1,690 |
| 2021-11-23 | $0.65 | $0.65 | 10,990 |
| 2021-11-22 | $0.63 | $0.63 | 1,500 |
| 2021-11-19 | $0.73 | $0.73 | 1,650 |
| 2021-11-18 | $0.87 | $0.87 | 4,530 |
| 2021-11-17 | $0.70 | $0.70 | 1,000 |
| 2021-11-16 | $0.73 | $0.73 | 140 |
| 2021-11-15 | $0.71 | $0.71 | 3,550 |
| 2021-11-12 | $0.75 | $0.75 | 3,000 |
| 2021-11-11 | $0.85 | $0.85 | 0 |
| 2021-11-10 | $0.85 | $0.85 | 1,540 |
| 2021-11-09 | $0.75 | $0.75 | 1,500 |
| 2021-11-08 | $0.74 | $0.74 | 3,590 |
| 2021-11-05 | $1.00 | $1.00 | 10 |
| 2021-11-04 | $1.00 | $1.00 | 1,920 |
| 2021-11-03 | $1.09 | $1.09 | 1,650 |
| 2021-11-02 | $1.24 | $1.24 | 9,170 |
| 2021-11-01 | $0.86 | $0.86 | 2,100 |
| 2021-10-29 | $0.95 | $0.95 | 20,210 |
| 2021-10-28 | $1.15 | $1.15 | 67,710 |
| 2021-10-27 | $0.62 | $0.62 | 40 |
| 2021-10-26 | $0.63 | $0.63 | 2,000 |
| 2021-10-25 | $0.64 | $0.64 | 1,060 |
| 2021-10-22 | $0.61 | $0.61 | 1,200 |
| 2021-10-21 | $0.69 | $0.69 | 2,600 |
| 2021-10-20 | $0.69 | $0.69 | 1,000 |
| 2021-10-19 | $0.69 | $0.69 | 1,000 |
| 2021-10-18 | $0.67 | $0.67 | 100 |
| 2021-10-15 | $0.61 | $0.61 | 0 |
| 2021-10-14 | $0.61 | $0.61 | 500 |
| 2021-10-13 | $0.61 | $0.61 | 0 |
| 2021-10-12 | $0.61 | $0.61 | 80 |
| 2021-10-11 | $0.60 | $0.60 | 0 |
| 2021-10-08 | $0.60 | $0.60 | 5,130 |
| 2021-10-07 | $0.71 | $0.71 | 7,330 |
| 2021-10-06 | $0.80 | $0.80 | 1,110 |
| 2021-10-05 | $0.71 | $0.71 | 7,460 |
| 2021-10-04 | $0.71 | $0.71 | 220 |
| 2021-10-01 | $0.71 | $0.71 | 1,010 |
| 2021-09-30 | $0.83 | $0.83 | 200 |
| 2021-09-29 | $0.83 | $0.83 | 0 |
| 2021-09-28 | $0.83 | $0.83 | 200 |
| 2021-09-27 | $0.83 | $0.83 | 80 |
| 2021-09-24 | $0.83 | $0.83 | 380 |
| 2021-09-23 | $1.00 | $1.00 | 50 |
| 2021-09-22 | $0.90 | $0.90 | 370 |
| 2021-09-21 | $1.05 | $1.05 | 110 |
| 2021-09-20 | $1.25 | $1.25 | 210 |
| 2021-09-17 | $1.00 | $1.00 | 610 |
| 2021-09-16 | $1.02 | $1.02 | 40 |
| 2021-09-15 | $0.90 | $0.90 | 250 |
| 2021-09-14 | $0.95 | $0.95 | 20 |
| 2021-09-13 | $0.95 | $0.95 | 1,410 |
| 2021-09-10 | $0.90 | $0.90 | 170 |
| 2021-09-09 | $1.05 | $1.05 | 630 |
| 2021-09-08 | $1.10 | $1.10 | 2,200 |
| 2021-09-07 | $1.30 | $1.30 | 30 |
| 2021-09-03 | $0.90 | $0.90 | 1,500 |
| 2021-09-02 | $1.00 | $1.00 | 0 |
| 2021-09-01 | $1.00 | $1.00 | 220 |
| 2021-08-31 | $1.00 | $1.00 | 0 |
| 2021-08-30 | $1.00 | $1.00 | 90 |
| 2021-08-27 | $1.00 | $1.00 | 180 |
| 2021-08-26 | $0.90 | $0.90 | 1,080 |
| 2021-08-25 | $0.60 | $0.60 | 5,100 |
| 2021-08-24 | $0.72 | $0.72 | 1,250 |
| 2021-08-23 | $1.00 | $1.00 | 470 |
| 2021-08-20 | $1.10 | $1.10 | 480 |
| 2021-08-19 | $0.76 | $0.76 | 0 |
| 2021-08-18 | $0.76 | $0.76 | 120 |
| 2021-08-17 | $0.67 | $0.67 | 0 |
| 2021-08-16 | $0.67 | $0.67 | 220 |
| 2021-08-13 | $0.67 | $0.67 | 8,920 |
| 2021-08-12 | $0.83 | $0.83 | 3,690 |
| 2021-08-11 | $0.80 | $0.80 | 3,660 |
| 2021-08-10 | $0.80 | $0.80 | 1,200 |
| 2021-08-09 | $0.80 | $0.80 | 3,820 |
| 2021-08-06 | $1.00 | $1.00 | 12,000 |
| 2021-08-05 | $0.74 | $0.74 | 970 |
| 2021-08-04 | $1.00 | $1.00 | 9,250 |
| 2021-08-03 | $0.90 | $0.90 | 0 |
| 2021-08-02 | $0.90 | $0.90 | 100 |
| 2021-07-30 | $0.86 | $0.86 | 0 |
| 2021-07-29 | $0.86 | $0.86 | 1,000 |
| 2021-07-28 | $0.88 | $0.88 | 10 |
| 2021-07-27 | $0.68 | $0.68 | 200 |
| 2021-07-26 | $0.71 | $0.71 | 8,130 |
| 2021-07-23 | $1.00 | $1.00 | 5,960 |
| 2021-07-22 | $1.00 | $1.00 | 3,140 |
| 2021-07-21 | $0.99 | $0.99 | 2,110 |
| 2021-07-20 | $1.10 | $1.10 | 840 |
| 2021-07-19 | $1.10 | $1.10 | 2,550 |
| 2021-07-16 | $1.10 | $1.10 | 0 |
| 2021-07-15 | $1.10 | $1.10 | 1,820 |
| 2021-07-14 | $1.08 | $1.08 | 470 |
| 2021-07-13 | $1.10 | $1.10 | 3,010 |
| 2021-07-12 | $0.93 | $0.93 | 14,670 |
| 2021-07-09 | $1.09 | $1.09 | 790 |
| 2021-07-08 | $1.05 | $1.05 | 19,550 |
| 2021-07-07 | $1.10 | $1.10 | 1,000 |
| 2021-07-06 | $1.30 | $1.30 | 2,730 |
| 2021-07-02 | $1.10 | $1.10 | 1,370 |
| 2021-07-01 | $1.25 | $1.25 | 3,730 |
| 2021-06-30 | $1.15 | $1.15 | 4,870 |
| 2021-06-29 | $1.16 | $1.16 | 550 |
| 2021-06-28 | $1.44 | $1.44 | 1,600 |
| 2021-06-25 | $1.36 | $1.36 | 0 |
| 2021-06-24 | $1.36 | $1.36 | 40 |
| 2021-06-23 | $1.24 | $1.24 | 50 |
| 2021-06-22 | $1.24 | $1.24 | 960 |
| 2021-06-21 | $1.24 | $1.24 | 160 |
| 2021-06-18 | $1.30 | $1.30 | 0 |
| 2021-06-17 | $1.30 | $1.30 | 880 |
| 2021-06-16 | $1.24 | $1.24 | 2,330 |
| 2021-06-15 | $1.25 | $1.25 | 4,810 |
| 2021-06-14 | $1.40 | $1.40 | 520 |
| 2021-06-11 | $1.48 | $1.48 | 3,320 |
| 2021-06-10 | $1.22 | $1.22 | 170 |
| 2021-06-09 | $1.48 | $1.48 | 2,160 |
| 2021-06-08 | $1.31 | $1.31 | 2,390 |
| 2021-06-07 | $1.30 | $1.30 | 3,780 |
| 2021-06-04 | $1.48 | $1.48 | 2,450 |
| 2021-06-03 | $1.50 | $1.50 | 3,490 |
| 2021-06-02 | $1.58 | $1.58 | 40 |
| 2021-06-01 | $1.50 | $1.50 | 7,260 |
| 2021-05-28 | $1.27 | $1.27 | 990 |
| 2021-05-27 | $1.27 | $1.27 | 3,700 |
| 2021-05-26 | $1.18 | $1.18 | 2,830 |
| 2021-05-25 | $1.11 | $1.11 | 2,130 |
| 2021-05-24 | $1.10 | $1.10 | 820 |
| 2021-05-21 | $1.10 | $1.10 | 880 |
| 2021-05-20 | $1.10 | $1.10 | 60 |
| 2021-05-19 | $1.10 | $1.10 | 570 |
| 2021-05-18 | $1.10 | $1.10 | 570 |
| 2021-05-17 | $1.11 | $1.11 | 190 |
| 2021-05-14 | $1.11 | $1.11 | 2,300 |
| 2021-05-13 | $1.33 | $1.33 | 2,110 |
| 2021-05-12 | $1.25 | $1.25 | 1,650 |
| 2021-05-11 | $1.15 | $1.15 | 430 |
| 2021-05-10 | $1.26 | $1.26 | 6,160 |
| 2021-05-07 | $1.01 | $1.01 | 300 |
| 2021-05-06 | $1.15 | $1.15 | 2,720 |
| 2021-05-05 | $1.10 | $1.10 | 500 |
| 2021-05-04 | $1.00 | $1.00 | 1,070 |
| 2021-05-03 | $1.01 | $1.01 | 920 |
| 2021-04-30 | $1.29 | $1.29 | 0 |
| 2021-04-29 | $1.29 | $1.29 | 1,270 |
| 2021-04-28 | $1.00 | $1.00 | 1,640 |
| 2021-04-27 | $1.19 | $1.19 | 220 |
| 2021-04-26 | $1.22 | $1.22 | 11,010 |
| 2021-04-23 | $1.02 | $1.02 | 20,120 |
| 2021-04-22 | $1.20 | $1.20 | 530 |
| 2021-04-21 | $1.24 | $1.24 | 1,980 |
| 2021-04-20 | $1.10 | $1.10 | 3,040 |
| 2021-04-19 | $1.34 | $1.34 | 5,070 |
| 2021-04-16 | $1.10 | $1.10 | 12,440 |
| 2021-04-15 | $1.38 | $1.38 | 20,770 |
| 2021-04-14 | $1.50 | $1.50 | 6,900 |
| 2021-04-13 | $1.57 | $1.57 | 1,040 |
| 2021-04-12 | $1.57 | $1.57 | 5,470 |
| 2021-04-09 | $1.63 | $1.63 | 2,260 |
| 2021-04-08 | $1.71 | $1.71 | 2,520 |
| 2021-04-07 | $1.70 | $1.70 | 1,970 |
| 2021-04-06 | $1.67 | $1.67 | 880 |
| 2021-04-05 | $1.68 | $1.68 | 2,170 |
| 2021-04-01 | $1.68 | $1.68 | 2,050 |
| 2021-03-31 | $1.80 | $1.80 | 1,410 |
| 2021-03-30 | $1.79 | $1.79 | 14,240 |
| 2021-03-29 | $1.60 | $1.60 | 3,230 |
| 2021-03-26 | $1.64 | $1.64 | 13,670 |
| 2021-03-25 | $1.76 | $1.76 | 6,570 |
| 2021-03-24 | $2.00 | $2.00 | 9,640 |
| 2021-03-23 | $2.19 | $2.19 | 41,600 |
| 2021-03-22 | $2.20 | $2.20 | 3,940 |
| 2021-03-19 | $2.20 | $2.20 | 2,830 |
| 2021-03-18 | $2.13 | $2.13 | 810 |
| 2021-03-17 | $2.05 | $2.05 | 8,770 |
| 2021-03-16 | $2.10 | $2.10 | 4,580 |
| 2021-03-15 | $2.29 | $2.29 | 460 |
| 2021-03-12 | $2.15 | $2.15 | 4,830 |
| 2021-03-11 | $1.99 | $1.99 | 3,580 |
| 2021-03-10 | $1.81 | $1.81 | 29,930 |
| 2021-03-09 | $1.86 | $1.86 | 8,030 |
| 2021-03-08 | $2.19 | $2.19 | 1,210 |
| 2021-03-05 | $2.19 | $2.19 | 9,200 |
| 2021-03-04 | $2.40 | $2.40 | 8,020 |
| 2021-03-03 | $2.50 | $2.50 | 4,590 |
| 2021-03-02 | $2.58 | $2.58 | 7,530 |
| 2021-03-01 | $2.80 | $2.80 | 2,440 |
| 2021-02-26 | $2.85 | $2.85 | 2,950 |
| 2021-02-25 | $2.98 | $2.98 | 4,920 |
| 2021-02-24 | $2.75 | $2.75 | 2,860 |
| 2021-02-23 | $2.61 | $2.61 | 13,290 |
| 2021-02-22 | $2.43 | $2.43 | 8,630 |
| 2021-02-19 | $3.00 | $3.00 | 1,520 |
| 2021-02-18 | $3.00 | $3.00 | 3,870 |
| 2021-02-17 | $3.00 | $3.00 | 4,980 |
| 2021-02-16 | $3.01 | $3.01 | 4,840 |
| 2021-02-12 | $3.14 | $3.14 | 8,180 |
| 2021-02-11 | $3.30 | $3.30 | 5,700 |
| 2021-02-10 | $3.50 | $3.50 | 7,910 |
| 2021-02-09 | $3.40 | $3.40 | 11,590 |
| 2021-02-08 | $3.20 | $3.20 | 18,200 |
| 2021-02-05 | $3.20 | $3.20 | 13,550 |
| 2021-02-04 | $2.60 | $2.60 | 11,580 |
| 2021-02-03 | $2.60 | $2.60 | 28,850 |
| 2021-02-02 | $2.10 | $2.10 | 33,380 |
| 2021-02-01 | $2.00 | $2.00 | 132,410 |
| 2021-01-29 | $4.94 | $4.94 | 7,180 |
| 2021-01-28 | $4.40 | $4.40 | 9,830 |
| 2021-01-27 | $4.30 | $4.30 | 11,710 |
| 2021-01-26 | $5.40 | $5.40 | 5,210 |
| 2021-01-25 | $5.17 | $5.17 | 6,000 |
| 2021-01-22 | $4.90 | $4.90 | 10,380 |
| 2021-01-21 | $5.00 | $5.00 | 20,040 |
| 2021-01-20 | $4.10 | $4.10 | 6,300 |
| 2021-01-19 | $4.20 | $4.20 | 13,700 |
| 2021-01-15 | $4.40 | $4.40 | 5,350 |
| 2021-01-14 | $4.46 | $4.46 | 3,840 |
| 2021-01-13 | $4.46 | $4.46 | 6,140 |
| 2021-01-12 | $4.39 | $4.39 | 4,230 |
| 2021-01-11 | $4.50 | $4.50 | 3,520 |
| 2021-01-08 | $4.50 | $4.50 | 11,660 |