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
- 2000-01-04 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 | $0.48 | $0.48 | 210,058 |
| 2021-12-30 | $0.51 | $0.51 | 91,658 |
| 2021-12-29 | $0.51 | $0.51 | 199,046 |
| 2021-12-28 | $0.50 | $0.50 | 155,947 |
| 2021-12-27 | $0.54 | $0.54 | 201,810 |
| 2021-12-23 | $0.60 | $0.60 | 48,889 |
| 2021-12-22 | $0.64 | $0.64 | 22,654 |
| 2021-12-21 | $0.60 | $0.60 | 223,260 |
| 2021-12-20 | $0.64 | $0.64 | 210,252 |
| 2021-12-17 | $0.66 | $0.66 | 53,535 |
| 2021-12-16 | $0.62 | $0.62 | 57,981 |
| 2021-12-15 | $0.62 | $0.62 | 100,028 |
| 2021-12-14 | $0.63 | $0.63 | 35,462 |
| 2021-12-13 | $0.64 | $0.64 | 109,180 |
| 2021-12-10 | $0.69 | $0.69 | 33,771 |
| 2021-12-09 | $0.66 | $0.66 | 97,238 |
| 2021-12-08 | $0.69 | $0.69 | 59,611 |
| 2021-12-07 | $0.64 | $0.64 | 361,553 |
| 2021-12-06 | $0.70 | $0.70 | 111,949 |
| 2021-12-03 | $0.79 | $0.79 | 100,284 |
| 2021-12-02 | $0.79 | $0.79 | 85,649 |
| 2021-12-01 | $0.84 | $0.84 | 53,426 |
| 2021-11-30 | $0.89 | $0.89 | 66,261 |
| 2021-11-29 | $0.86 | $0.86 | 104,668 |
| 2021-11-26 | $0.81 | $0.81 | 53,377 |
| 2021-11-24 | $0.86 | $0.86 | 31,072 |
| 2021-11-23 | $0.86 | $0.86 | 74,073 |
| 2021-11-22 | $0.85 | $0.85 | 364,446 |
| 2021-11-19 | $0.84 | $0.84 | 67,939 |
| 2021-11-18 | $0.86 | $0.86 | 102,462 |
| 2021-11-17 | $0.90 | $0.90 | 68,038 |
| 2021-11-16 | $0.90 | $0.90 | 96,282 |
| 2021-11-15 | $0.94 | $0.94 | 106,191 |
| 2021-11-12 | $1.02 | $1.02 | 66,303 |
| 2021-11-11 | $1.00 | $1.00 | 59,664 |
| 2021-11-10 | $1.01 | $1.01 | 59,471 |
| 2021-11-09 | $1.05 | $1.05 | 141,985 |
| 2021-11-08 | $1.16 | $1.16 | 158,610 |
| 2021-11-05 | $1.08 | $1.08 | 232,685 |
| 2021-11-04 | $1.02 | $1.02 | 226,971 |
| 2021-11-03 | $0.85 | $0.85 | 109,265 |
| 2021-11-02 | $0.83 | $0.83 | 206,690 |
| 2021-11-01 | $0.86 | $0.86 | 217,113 |
| 2021-10-29 | $0.93 | $0.93 | 54,386 |
| 2021-10-28 | $0.93 | $0.93 | 74,497 |
| 2021-10-27 | $0.92 | $0.92 | 45,504 |
| 2021-10-26 | $0.94 | $0.94 | 37,501 |
| 2021-10-25 | $0.94 | $0.94 | 125,681 |
| 2021-10-22 | $0.97 | $0.97 | 118,532 |
| 2021-10-21 | $0.96 | $0.96 | 102,337 |
| 2021-10-20 | $0.96 | $0.96 | 88,824 |
| 2021-10-19 | $0.98 | $0.98 | 70,699 |
| 2021-10-18 | $0.99 | $0.99 | 55,450 |
| 2021-10-15 | $0.98 | $0.98 | 41,834 |
| 2021-10-14 | $0.98 | $0.98 | 39,067 |
| 2021-10-13 | $1.01 | $1.01 | 102,171 |
| 2021-10-12 | $0.96 | $0.96 | 78,491 |
| 2021-10-11 | $0.98 | $0.98 | 47,722 |
| 2021-10-08 | $0.96 | $0.96 | 73,987 |
| 2021-10-07 | $0.99 | $0.99 | 139,740 |
| 2021-10-06 | $0.97 | $0.97 | 75,179 |
| 2021-10-05 | $0.98 | $0.98 | 160,071 |
| 2021-10-04 | $1.01 | $1.01 | 156,206 |
| 2021-10-01 | $0.98 | $0.98 | 138,731 |
| 2021-09-30 | $1.04 | $1.04 | 188,091 |
| 2021-09-29 | $1.08 | $1.08 | 148,126 |
| 2021-09-28 | $1.12 | $1.12 | 96,602 |
| 2021-09-27 | $1.13 | $1.13 | 172,340 |
| 2021-09-24 | $1.18 | $1.18 | 101,030 |
| 2021-09-23 | $1.19 | $1.19 | 115,661 |
| 2021-09-22 | $1.15 | $1.15 | 253,693 |
| 2021-09-21 | $1.25 | $1.25 | 173,154 |
| 2021-09-20 | $1.25 | $1.25 | 107,879 |
| 2021-09-17 | $1.26 | $1.26 | 26,092 |
| 2021-09-16 | $1.34 | $1.34 | 33,442 |
| 2021-09-15 | $1.31 | $1.31 | 62,113 |
| 2021-09-14 | $1.25 | $1.25 | 137,516 |
| 2021-09-13 | $1.18 | $1.18 | 85,425 |
| 2021-09-10 | $1.22 | $1.22 | 75,195 |
| 2021-09-09 | $1.24 | $1.24 | 42,397 |
| 2021-09-08 | $1.23 | $1.23 | 87,984 |
| 2021-09-07 | $1.42 | $1.42 | 182,471 |
| 2021-09-03 | $1.28 | $1.28 | 34,549 |
| 2021-09-02 | $1.24 | $1.24 | 48,423 |
| 2021-09-01 | $1.26 | $1.26 | 49,652 |
| 2021-08-31 | $1.25 | $1.25 | 132,904 |
| 2021-08-30 | $1.16 | $1.16 | 119,269 |
| 2021-08-27 | $1.25 | $1.25 | 70,426 |
| 2021-08-26 | $1.23 | $1.23 | 165,370 |
| 2021-08-25 | $1.27 | $1.27 | 78,597 |
| 2021-08-24 | $1.31 | $1.31 | 94,709 |
| 2021-08-23 | $1.24 | $1.24 | 131,660 |
| 2021-08-20 | $1.35 | $1.35 | 41,098 |
| 2021-08-19 | $1.33 | $1.33 | 112,312 |
| 2021-08-18 | $1.33 | $1.33 | 78,215 |
| 2021-08-17 | $1.42 | $1.42 | 82,969 |
| 2021-08-16 | $1.36 | $1.36 | 146,189 |
| 2021-08-13 | $1.29 | $1.29 | 47,346 |
| 2021-08-12 | $1.31 | $1.31 | 67,710 |
| 2021-08-11 | $1.36 | $1.36 | 68,912 |
| 2021-08-10 | $1.34 | $1.34 | 97,604 |
| 2021-08-09 | $1.40 | $1.40 | 108,100 |
| 2021-08-06 | $1.43 | $1.43 | 56,804 |
| 2021-08-05 | $1.42 | $1.42 | 47,620 |
| 2021-08-04 | $1.44 | $1.44 | 67,182 |
| 2021-08-03 | $1.43 | $1.43 | 110,240 |
| 2021-08-02 | $1.50 | $1.50 | 192,963 |
| 2021-07-30 | $1.50 | $1.50 | 39,496 |
| 2021-07-29 | $1.52 | $1.52 | 151,209 |
| 2021-07-28 | $1.60 | $1.60 | 72,251 |
| 2021-07-27 | $1.64 | $1.64 | 51,902 |
| 2021-07-26 | $1.72 | $1.72 | 193,388 |
| 2021-07-23 | $1.59 | $1.59 | 392,059 |
| 2021-07-22 | $1.62 | $1.62 | 983,569 |
| 2021-07-21 | $1.53 | $1.53 | 878,513 |
| 2021-07-20 | $2.08 | $2.08 | 223,380 |
| 2021-07-19 | $1.94 | $1.94 | 107,898 |
| 2021-07-16 | $1.94 | $1.94 | 84,448 |
| 2021-07-15 | $1.84 | $1.84 | 125,716 |
| 2021-07-14 | $1.84 | $1.84 | 480,875 |
| 2021-07-13 | $2.08 | $2.08 | 414,109 |
| 2021-07-12 | $1.84 | $1.84 | 262,132 |
| 2021-07-09 | $1.58 | $1.58 | 136,047 |
| 2021-07-08 | $1.53 | $1.53 | 116,093 |
| 2021-07-07 | $1.49 | $1.49 | 95,876 |
| 2021-07-06 | $1.44 | $1.44 | 143,236 |
| 2021-07-02 | $1.46 | $1.46 | 83,433 |
| 2021-07-01 | $1.41 | $1.41 | 106,727 |
| 2021-06-30 | $1.48 | $1.48 | 109,405 |
| 2021-06-29 | $1.46 | $1.46 | 142,951 |
| 2021-06-28 | $1.47 | $1.47 | 112,600 |
| 2021-06-25 | $1.43 | $1.43 | 144,555 |
| 2021-06-24 | $1.46 | $1.46 | 154,057 |
| 2021-06-23 | $1.45 | $1.45 | 165,602 |
| 2021-06-22 | $1.42 | $1.42 | 209,083 |
| 2021-06-21 | $1.35 | $1.35 | 135,409 |
| 2021-06-18 | $1.31 | $1.31 | 305,572 |
| 2021-06-17 | $1.26 | $1.26 | 194,111 |
| 2021-06-16 | $1.31 | $1.31 | 181,106 |
| 2021-06-15 | $1.31 | $1.31 | 330,178 |
| 2021-06-14 | $1.38 | $1.38 | 247,433 |
| 2021-06-11 | $1.45 | $1.45 | 265,067 |
| 2021-06-10 | $1.41 | $1.41 | 488,623 |
| 2021-06-09 | $1.46 | $1.46 | 269,808 |
| 2021-06-08 | $1.58 | $1.58 | 585,806 |
| 2021-06-07 | $1.90 | $1.90 | 548,420 |
| 2021-06-04 | $1.95 | $1.95 | 444,008 |
| 2021-06-03 | $1.84 | $1.84 | 833,580 |
| 2021-06-02 | $1.53 | $1.53 | 1,410,853 |
| 2021-06-01 | $1.37 | $1.37 | 425,304 |
| 2021-05-28 | $1.30 | $1.30 | 403,277 |
| 2021-05-27 | $1.02 | $1.02 | 134,900 |
| 2021-05-26 | $1.11 | $1.11 | 211,053 |
| 2021-05-25 | $1.07 | $1.07 | 280,718 |
| 2021-05-24 | $0.96 | $0.96 | 367,128 |
| 2021-05-21 | $1.11 | $1.11 | 299,359 |
| 2021-05-20 | $1.13 | $1.13 | 213,648 |
| 2021-05-19 | $1.18 | $1.18 | 151,523 |
| 2021-05-18 | $1.25 | $1.25 | 142,774 |
| 2021-05-17 | $1.25 | $1.25 | 157,356 |
| 2021-05-14 | $1.29 | $1.29 | 226,072 |
| 2021-05-13 | $1.39 | $1.39 | 315,276 |
| 2021-05-12 | $1.56 | $1.56 | 519,843 |
| 2021-05-11 | $1.19 | $1.19 | 715,561 |
| 2021-05-10 | $1.37 | $1.37 | 272,363 |
| 2021-05-07 | $1.52 | $1.52 | 333,853 |
| 2021-05-06 | $1.52 | $1.52 | 302,405 |
| 2021-05-05 | $1.71 | $1.71 | 433,117 |
| 2021-05-04 | $1.60 | $1.60 | 1,201,703 |
| 2021-05-03 | $1.89 | $1.89 | 276,702 |
| 2021-04-30 | $2.06 | $2.06 | 89,076 |
| 2021-04-29 | $2.08 | $2.08 | 224,433 |
| 2021-04-28 | $2.18 | $2.18 | 161,139 |
| 2021-04-27 | $2.32 | $2.32 | 129,608 |
| 2021-04-26 | $2.29 | $2.29 | 185,081 |
| 2021-04-23 | $2.17 | $2.17 | 157,742 |
| 2021-04-22 | $2.32 | $2.32 | 137,952 |
| 2021-04-21 | $2.19 | $2.19 | 103,181 |
| 2021-04-20 | $2.06 | $2.06 | 148,668 |
| 2021-04-19 | $2.16 | $2.16 | 232,235 |
| 2021-04-16 | $1.85 | $1.85 | 424,702 |
| 2021-04-15 | $2.06 | $2.06 | 487,616 |
| 2021-04-14 | $2.40 | $2.40 | 251,177 |
| 2021-04-13 | $2.62 | $2.62 | 219,866 |
| 2021-04-12 | $2.87 | $2.87 | 432,274 |
| 2021-04-09 | $2.58 | $2.58 | 191,130 |
| 2021-04-08 | $2.75 | $2.75 | 123,912 |
| 2021-04-07 | $2.99 | $2.99 | 111,036 |
| 2021-04-06 | $3.02 | $3.02 | 131,404 |
| 2021-04-05 | $3.02 | $3.02 | 178,120 |
| 2021-04-01 | $2.84 | $2.84 | 266,201 |
| 2021-03-31 | $3.10 | $3.10 | 348,857 |
| 2021-03-30 | $3.00 | $3.00 | 832,770 |
| 2021-03-29 | $2.46 | $2.46 | 240,620 |
| 2021-03-26 | $2.62 | $2.62 | 432,038 |
| 2021-03-25 | $2.85 | $2.85 | 287,631 |
| 2021-03-24 | $3.20 | $3.20 | 275,588 |
| 2021-03-23 | $2.92 | $2.92 | 315,882 |
| 2021-03-22 | $3.26 | $3.26 | 372,014 |
| 2021-03-19 | $3.54 | $3.54 | 161,031 |
| 2021-03-18 | $3.40 | $3.40 | 354,455 |
| 2021-03-17 | $3.67 | $3.67 | 171,943 |
| 2021-03-16 | $3.73 | $3.73 | 273,656 |
| 2021-03-15 | $3.40 | $3.40 | 467,159 |
| 2021-03-12 | $3.95 | $3.95 | 267,709 |
| 2021-03-11 | $4.11 | $4.11 | 564,751 |
| 2021-03-10 | $4.24 | $4.24 | 290,963 |
| 2021-03-09 | $4.84 | $4.84 | 225,292 |
| 2021-03-08 | $4.64 | $4.64 | 510,623 |
| 2021-03-05 | $4.21 | $4.21 | 948,055 |
| 2021-03-04 | $2.76 | $2.76 | 1,076,383 |
| 2021-03-03 | $3.20 | $3.20 | 870,047 |
| 2021-03-02 | $4.16 | $4.16 | 548,473 |
| 2021-03-01 | $4.80 | $4.80 | 447,625 |
| 2021-02-26 | $4.32 | $4.32 | 1,011,666 |
| 2021-02-25 | $4.96 | $4.96 | 833,982 |
| 2021-02-24 | $5.67 | $5.67 | 636,579 |
| 2021-02-23 | $6.32 | $6.32 | 737,868 |
| 2021-02-22 | $7.28 | $7.28 | 744,519 |
| 2021-02-19 | $7.18 | $7.18 | 667,697 |
| 2021-02-18 | $6.57 | $6.57 | 939,141 |
| 2021-02-17 | $7.72 | $7.72 | 674,418 |
| 2021-02-16 | $9.19 | $9.19 | 803,225 |
| 2021-02-12 | $8.60 | $8.60 | 833,714 |
| 2021-02-11 | $8.00 | $8.00 | 1,215,010 |
| 2021-02-10 | $9.60 | $9.60 | 1,482,821 |
| 2021-02-09 | $9.93 | $9.93 | 1,434,473 |
| 2021-02-08 | $7.95 | $7.95 | 1,695,763 |
| 2021-02-05 | $6.00 | $6.00 | 2,018,175 |
| 2021-02-04 | $6.56 | $6.56 | 2,736,699 |
| 2021-02-03 | $5.76 | $5.76 | 8,068,984 |
| 2021-02-02 | $4.87 | $4.87 | 8,077,506 |
| 2021-02-01 | $2.70 | $2.70 | 4,813,325 |
| 2021-01-29 | $1.10 | $1.10 | 1,796,636 |
| 2021-01-28 | $0.96 | $0.96 | 2,235,749 |
| 2021-01-27 | $1.37 | $1.37 | 2,459,632 |
| 2021-01-26 | $1.73 | $1.73 | 4,624,596 |
| 2021-01-25 | $0.92 | $0.92 | 5,245,891 |
| 2021-01-22 | $0.30 | $0.30 | 4,861,739 |
| 2021-01-21 | $0.17 | $0.17 | 894,103 |
| 2021-01-20 | $0.14 | $0.14 | 184,809 |
| 2021-01-19 | $0.15 | $0.15 | 158,402 |
| 2021-01-15 | $0.14 | $0.14 | 137,198 |
| 2021-01-14 | $0.15 | $0.15 | 183,543 |
| 2021-01-13 | $0.14 | $0.14 | 152,591 |
| 2021-01-12 | $0.14 | $0.14 | 384,001 |
| 2021-01-11 | $0.16 | $0.16 | 375,936 |
| 2021-01-08 | $0.14 | $0.14 | 76,916 |
| 2021-01-07 | $0.14 | $0.14 | 129,205 |
| 2021-01-06 | $0.14 | $0.14 | 407,195 |
| 2021-01-05 | $0.16 | $0.16 | 328,974 |
| 2021-01-04 | $0.16 | $0.16 | 580,823 |