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
- 2016-08-19 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 | $0.72 | $0.72 | 51,390 |
| 2021-12-30 | $0.78 | $0.78 | 50,377 |
| 2021-12-29 | $0.81 | $0.81 | 84,987 |
| 2021-12-28 | $0.84 | $0.84 | 36,897 |
| 2021-12-27 | $0.72 | $0.72 | 76,830 |
| 2021-12-23 | $0.87 | $0.87 | 140,557 |
| 2021-12-22 | $0.84 | $0.84 | 27,700 |
| 2021-12-21 | $0.84 | $0.84 | 42,367 |
| 2021-12-20 | $0.78 | $0.78 | 74,377 |
| 2021-12-17 | $0.72 | $0.72 | 31,163 |
| 2021-12-16 | $0.72 | $0.72 | 117,980 |
| 2021-12-15 | $0.51 | $0.51 | 32,330 |
| 2021-12-14 | $0.48 | $0.48 | 43,027 |
| 2021-12-13 | $0.48 | $0.48 | 50,333 |
| 2021-12-10 | $0.51 | $0.51 | 37,313 |
| 2021-12-09 | $0.54 | $0.54 | 38,360 |
| 2021-12-08 | $0.54 | $0.54 | 84,907 |
| 2021-12-07 | $0.60 | $0.60 | 83,967 |
| 2021-12-06 | $0.54 | $0.54 | 46,280 |
| 2021-12-03 | $0.60 | $0.60 | 115,080 |
| 2021-12-02 | $0.60 | $0.60 | 64,760 |
| 2021-12-01 | $0.60 | $0.60 | 26,267 |
| 2021-11-30 | $0.60 | $0.60 | 148,843 |
| 2021-11-29 | $0.60 | $0.60 | 113,473 |
| 2021-11-26 | $0.54 | $0.54 | 30,270 |
| 2021-11-24 | $0.54 | $0.54 | 157,173 |
| 2021-11-23 | $0.60 | $0.60 | 200,683 |
| 2021-11-22 | $0.72 | $0.72 | 37,190 |
| 2021-11-19 | $0.78 | $0.78 | 42,150 |
| 2021-11-18 | $0.78 | $0.78 | 54,800 |
| 2021-11-17 | $0.87 | $0.87 | 21,607 |
| 2021-11-16 | $0.81 | $0.81 | 50,040 |
| 2021-11-15 | $0.81 | $0.81 | 49,163 |
| 2021-11-12 | $0.87 | $0.87 | 61,520 |
| 2021-11-11 | $0.78 | $0.78 | 101,967 |
| 2021-11-10 | $0.87 | $0.87 | 26,317 |
| 2021-11-09 | $0.87 | $0.87 | 73,073 |
| 2021-11-08 | $0.87 | $0.87 | 18,470 |
| 2021-11-05 | $0.93 | $0.93 | 89,043 |
| 2021-11-04 | $0.90 | $0.90 | 35,127 |
| 2021-11-03 | $0.87 | $0.87 | 47,587 |
| 2021-11-02 | $0.81 | $0.81 | 47,137 |
| 2021-11-01 | $0.90 | $0.90 | 50,027 |
| 2021-10-29 | $0.90 | $0.90 | 46,797 |
| 2021-10-28 | $0.90 | $0.90 | 44,050 |
| 2021-10-27 | $0.78 | $0.78 | 39,327 |
| 2021-10-26 | $0.84 | $0.84 | 95,570 |
| 2021-10-25 | $0.72 | $0.72 | 106,720 |
| 2021-10-22 | $0.63 | $0.63 | 65,170 |
| 2021-10-21 | $0.72 | $0.72 | 26,697 |
| 2021-10-20 | $0.75 | $0.75 | 130,893 |
| 2021-10-19 | $0.81 | $0.81 | 74,380 |
| 2021-10-18 | $0.75 | $0.75 | 189,143 |
| 2021-10-15 | $0.78 | $0.78 | 104,013 |
| 2021-10-14 | $0.75 | $0.75 | 149,947 |
| 2021-10-13 | $0.90 | $0.90 | 146,577 |
| 2021-10-12 | $0.90 | $0.90 | 125,377 |
| 2021-10-11 | $0.99 | $0.99 | 72,317 |
| 2021-10-08 | $1.02 | $1.02 | 73,783 |
| 2021-10-07 | $1.02 | $1.02 | 47,073 |
| 2021-10-06 | $1.08 | $1.08 | 48,287 |
| 2021-10-05 | $1.08 | $1.08 | 74,923 |
| 2021-10-04 | $1.08 | $1.08 | 34,393 |
| 2021-10-01 | $1.20 | $1.20 | 135,830 |
| 2021-09-30 | $1.26 | $1.26 | 117,750 |
| 2021-09-29 | $1.11 | $1.11 | 262,167 |
| 2021-09-28 | $1.44 | $1.44 | 212,840 |
| 2021-09-27 | $1.17 | $1.17 | 94,003 |
| 2021-09-24 | $0.96 | $0.96 | 37,940 |
| 2021-09-23 | $0.99 | $0.99 | 52,143 |
| 2021-09-22 | $0.99 | $0.99 | 48,607 |
| 2021-09-21 | $0.96 | $0.96 | 72,550 |
| 2021-09-20 | $0.96 | $0.96 | 481,467 |
| 2021-09-17 | $1.32 | $1.32 | 53,113 |
| 2021-09-16 | $1.26 | $1.26 | 56,250 |
| 2021-09-15 | $1.35 | $1.35 | 77,860 |
| 2021-09-14 | $1.47 | $1.47 | 66,677 |
| 2021-09-13 | $1.32 | $1.32 | 235,727 |
| 2021-09-10 | $1.71 | $1.71 | 75,320 |
| 2021-09-09 | $1.74 | $1.74 | 140,033 |
| 2021-09-08 | $1.80 | $1.80 | 150,307 |
| 2021-09-07 | $1.80 | $1.80 | 700,867 |
| 2021-09-03 | $1.17 | $1.17 | 537,543 |
| 2021-09-02 | $0.93 | $0.93 | 1,926,563 |
| 2021-09-01 | $2.01 | $2.01 | 30,897 |
| 2021-08-31 | $2.01 | $2.01 | 42,877 |
| 2021-08-30 | $2.10 | $2.10 | 41,087 |
| 2021-08-27 | $2.10 | $2.10 | 33,783 |
| 2021-08-26 | $2.10 | $2.10 | 46,833 |
| 2021-08-25 | $2.19 | $2.19 | 39,060 |
| 2021-08-24 | $2.19 | $2.19 | 19,040 |
| 2021-08-23 | $2.16 | $2.16 | 25,577 |
| 2021-08-20 | $2.19 | $2.19 | 37,727 |
| 2021-08-19 | $2.25 | $2.25 | 56,113 |
| 2021-08-18 | $2.13 | $2.13 | 40,947 |
| 2021-08-17 | $2.28 | $2.28 | 33,293 |
| 2021-08-16 | $2.40 | $2.40 | 30,850 |
| 2021-08-13 | $2.37 | $2.37 | 44,200 |
| 2021-08-12 | $2.40 | $2.40 | 55,137 |
| 2021-08-11 | $2.46 | $2.46 | 36,083 |
| 2021-08-10 | $2.40 | $2.40 | 49,497 |
| 2021-08-09 | $2.43 | $2.43 | 38,787 |
| 2021-08-06 | $2.37 | $2.37 | 81,320 |
| 2021-08-05 | $2.31 | $2.31 | 31,637 |
| 2021-08-04 | $2.25 | $2.25 | 29,993 |
| 2021-08-03 | $2.28 | $2.28 | 36,797 |
| 2021-08-02 | $2.22 | $2.22 | 28,797 |
| 2021-07-30 | $2.34 | $2.34 | 73,423 |
| 2021-07-29 | $2.34 | $2.34 | 106,093 |
| 2021-07-28 | $1.95 | $1.95 | 109,017 |
| 2021-07-27 | $2.04 | $2.04 | 90,033 |
| 2021-07-26 | $2.25 | $2.25 | 108,843 |
| 2021-07-23 | $2.19 | $2.19 | 62,153 |
| 2021-07-22 | $2.31 | $2.31 | 25,717 |
| 2021-07-21 | $2.37 | $2.37 | 115,637 |
| 2021-07-20 | $2.40 | $2.40 | 124,910 |
| 2021-07-19 | $2.52 | $2.52 | 60,300 |
| 2021-07-16 | $2.64 | $2.64 | 67,373 |
| 2021-07-15 | $2.64 | $2.64 | 76,127 |
| 2021-07-14 | $2.64 | $2.64 | 55,867 |
| 2021-07-13 | $2.67 | $2.67 | 48,370 |
| 2021-07-12 | $2.64 | $2.64 | 42,867 |
| 2021-07-09 | $2.79 | $2.79 | 32,960 |
| 2021-07-08 | $2.85 | $2.85 | 43,763 |
| 2021-07-07 | $2.97 | $2.97 | 305,063 |
| 2021-07-06 | $2.64 | $2.64 | 60,580 |
| 2021-07-02 | $2.82 | $2.82 | 60,040 |
| 2021-07-01 | $2.85 | $2.85 | 41,037 |
| 2021-06-30 | $2.94 | $2.94 | 145,020 |
| 2021-06-29 | $3.00 | $3.00 | 65,500 |
| 2021-06-28 | $3.21 | $3.21 | 112,857 |
| 2021-06-25 | $3.00 | $3.00 | 257,483 |
| 2021-06-24 | $3.03 | $3.03 | 58,567 |
| 2021-06-23 | $2.97 | $2.97 | 196,563 |
| 2021-06-22 | $2.58 | $2.58 | 100,303 |
| 2021-06-21 | $2.73 | $2.73 | 67,100 |
| 2021-06-18 | $2.94 | $2.94 | 159,327 |
| 2021-06-17 | $2.88 | $2.88 | 58,810 |
| 2021-06-16 | $2.70 | $2.70 | 71,997 |
| 2021-06-15 | $2.76 | $2.76 | 66,280 |
| 2021-06-14 | $3.09 | $3.09 | 63,593 |
| 2021-06-11 | $2.94 | $2.94 | 240,023 |
| 2021-06-10 | $3.06 | $3.06 | 125,617 |
| 2021-06-09 | $3.36 | $3.36 | 54,697 |
| 2021-06-08 | $3.42 | $3.42 | 311,280 |
| 2021-06-07 | $3.27 | $3.27 | 132,297 |
| 2021-06-04 | $3.42 | $3.42 | 171,980 |
| 2021-06-03 | $3.60 | $3.60 | 217,127 |
| 2021-06-02 | $3.72 | $3.72 | 285,170 |
| 2021-06-01 | $3.57 | $3.57 | 374,273 |
| 2021-05-28 | $2.94 | $2.94 | 182,947 |
| 2021-05-27 | $2.85 | $2.85 | 261,853 |
| 2021-05-26 | $2.70 | $2.70 | 155,193 |
| 2021-05-25 | $2.70 | $2.70 | 126,123 |
| 2021-05-24 | $2.64 | $2.64 | 85,160 |
| 2021-05-21 | $2.67 | $2.67 | 67,597 |
| 2021-05-20 | $2.70 | $2.70 | 84,410 |
| 2021-05-19 | $2.58 | $2.58 | 88,767 |
| 2021-05-18 | $2.70 | $2.70 | 54,527 |
| 2021-05-17 | $2.76 | $2.76 | 107,060 |
| 2021-05-14 | $3.00 | $3.00 | 157,683 |
| 2021-05-13 | $2.76 | $2.76 | 127,900 |
| 2021-05-12 | $2.70 | $2.70 | 252,900 |
| 2021-05-11 | $2.91 | $2.91 | 219,760 |
| 2021-05-10 | $2.91 | $2.91 | 113,690 |
| 2021-05-07 | $3.06 | $3.06 | 118,730 |
| 2021-05-06 | $3.15 | $3.15 | 263,127 |
| 2021-05-05 | $3.30 | $3.30 | 150,433 |
| 2021-05-04 | $3.30 | $3.30 | 222,123 |
| 2021-05-03 | $3.57 | $3.57 | 160,420 |
| 2021-04-30 | $3.81 | $3.81 | 134,277 |
| 2021-04-29 | $4.11 | $4.11 | 289,170 |
| 2021-04-28 | $3.54 | $3.54 | 188,257 |
| 2021-04-27 | $3.84 | $3.84 | 224,173 |
| 2021-04-26 | $4.26 | $4.26 | 206,463 |
| 2021-04-23 | $4.74 | $4.74 | 189,680 |
| 2021-04-22 | $5.10 | $5.10 | 672,673 |
| 2021-04-21 | $5.70 | $5.70 | 405,607 |
| 2021-04-20 | $4.80 | $4.80 | 668,403 |
| 2021-04-19 | $4.50 | $4.50 | 372,257 |
| 2021-04-16 | $3.99 | $3.99 | 637,647 |
| 2021-04-15 | $4.17 | $4.17 | 700,223 |
| 2021-04-14 | $2.67 | $2.67 | 159,393 |
| 2021-04-13 | $2.67 | $2.67 | 193,827 |
| 2021-04-12 | $2.79 | $2.79 | 67,483 |
| 2021-04-09 | $3.21 | $3.21 | 68,220 |
| 2021-04-08 | $3.15 | $3.15 | 63,127 |
| 2021-04-07 | $2.91 | $2.91 | 208,347 |
| 2021-04-06 | $3.30 | $3.30 | 30,443 |
| 2021-04-05 | $3.39 | $3.39 | 41,440 |
| 2021-04-01 | $3.45 | $3.45 | 63,153 |
| 2021-03-31 | $3.54 | $3.54 | 249,440 |
| 2021-03-30 | $3.39 | $3.39 | 41,943 |
| 2021-03-29 | $3.60 | $3.60 | 34,013 |
| 2021-03-26 | $3.51 | $3.51 | 54,020 |
| 2021-03-25 | $3.42 | $3.42 | 89,443 |
| 2021-03-24 | $3.57 | $3.57 | 86,520 |
| 2021-03-23 | $3.78 | $3.78 | 98,550 |
| 2021-03-22 | $4.11 | $4.11 | 86,840 |
| 2021-03-19 | $3.90 | $3.90 | 78,507 |
| 2021-03-18 | $4.08 | $4.08 | 114,323 |
| 2021-03-17 | $4.08 | $4.08 | 218,143 |
| 2021-03-16 | $3.57 | $3.57 | 173,067 |
| 2021-03-15 | $3.78 | $3.78 | 390,393 |
| 2021-03-12 | $4.11 | $4.11 | 146,180 |
| 2021-03-11 | $4.50 | $4.50 | 399,023 |
| 2021-03-10 | $4.14 | $4.14 | 190,073 |
| 2021-03-09 | $4.62 | $4.62 | 129,093 |
| 2021-03-08 | $4.44 | $4.44 | 218,353 |
| 2021-03-05 | $3.90 | $3.90 | 377,580 |
| 2021-03-04 | $3.15 | $3.15 | 694,513 |
| 2021-03-03 | $3.96 | $3.96 | 141,073 |
| 2021-03-02 | $4.50 | $4.50 | 349,103 |
| 2021-03-01 | $5.10 | $5.10 | 506,150 |
| 2021-02-26 | $5.31 | $5.31 | 305,743 |
| 2021-02-25 | $4.83 | $4.83 | 238,940 |
| 2021-02-24 | $5.79 | $5.79 | 192,887 |
| 2021-02-23 | $5.49 | $5.49 | 268,497 |
| 2021-02-22 | $6.60 | $6.60 | 267,407 |
| 2021-02-19 | $8.10 | $8.10 | 336,300 |
| 2021-02-18 | $7.95 | $7.95 | 351,530 |
| 2021-02-17 | $9.75 | $9.75 | 785,623 |
| 2021-02-16 | $7.14 | $7.14 | 829,303 |
| 2021-02-12 | $6.15 | $6.15 | 1,105,240 |
| 2021-02-11 | $4.17 | $4.17 | 257,133 |
| 2021-02-10 | $4.05 | $4.05 | 702,653 |
| 2021-02-09 | $3.30 | $3.30 | 466,260 |
| 2021-02-08 | $2.85 | $2.85 | 544,393 |
| 2021-02-05 | $2.10 | $2.10 | 401,063 |
| 2021-02-04 | $2.25 | $2.25 | 1,239,297 |
| 2021-02-03 | $1.35 | $1.35 | 244,410 |
| 2021-02-02 | $1.11 | $1.11 | 40,040 |
| 2021-02-01 | $1.20 | $1.20 | 144,670 |
| 2021-01-29 | $1.08 | $1.08 | 50,673 |
| 2021-01-28 | $1.17 | $1.17 | 56,187 |
| 2021-01-27 | $1.05 | $1.05 | 55,300 |
| 2021-01-26 | $1.29 | $1.29 | 20,887 |
| 2021-01-25 | $1.23 | $1.23 | 29,787 |
| 2021-01-22 | $1.23 | $1.23 | 16,627 |
| 2021-01-21 | $1.29 | $1.29 | 31,237 |
| 2021-01-20 | $1.29 | $1.29 | 45,610 |
| 2021-01-19 | $1.38 | $1.38 | 76,177 |
| 2021-01-15 | $1.44 | $1.44 | 20,177 |
| 2021-01-14 | $1.50 | $1.50 | 112,533 |
| 2021-01-13 | $1.62 | $1.62 | 111,743 |
| 2021-01-12 | $1.62 | $1.62 | 180,600 |
| 2021-01-11 | $1.35 | $1.35 | 123,217 |
| 2021-01-08 | $1.47 | $1.47 | 334,557 |
| 2021-01-07 | $1.47 | $1.47 | 272,573 |
| 2021-01-06 | $1.14 | $1.14 | 83,507 |
| 2021-01-05 | $1.35 | $1.35 | 81,877 |
| 2021-01-04 | $1.50 | $1.50 | 367,880 |