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 | $1.42 | $1.42 | 16,100 |
| 2021-12-30 | $1.39 | $1.39 | 8,600 |
| 2021-12-29 | $1.30 | $1.30 | 15,200 |
| 2021-12-28 | $1.32 | $1.32 | 3,700 |
| 2021-12-27 | $1.37 | $1.37 | 2,900 |
| 2021-12-23 | $1.29 | $1.29 | 39,000 |
| 2021-12-22 | $1.32 | $1.32 | 43,300 |
| 2021-12-21 | $1.38 | $1.38 | 25,100 |
| 2021-12-20 | $1.36 | $1.36 | 4,800 |
| 2021-12-17 | $1.35 | $1.35 | 27,000 |
| 2021-12-16 | $1.35 | $1.35 | 300 |
| 2021-12-15 | $1.31 | $1.31 | 6,200 |
| 2021-12-14 | $1.35 | $1.35 | 300 |
| 2021-12-13 | $1.38 | $1.38 | 11,800 |
| 2021-12-10 | $1.40 | $1.40 | 16,900 |
| 2021-12-09 | $1.47 | $1.47 | 13,400 |
| 2021-12-08 | $1.46 | $1.46 | 14,200 |
| 2021-12-07 | $1.44 | $1.44 | 6,600 |
| 2021-12-06 | $1.41 | $1.41 | 10,700 |
| 2021-12-03 | $1.37 | $1.37 | 21,100 |
| 2021-12-02 | $1.45 | $1.45 | 4,900 |
| 2021-12-01 | $1.50 | $1.50 | 8,800 |
| 2021-11-30 | $1.55 | $1.55 | 2,700 |
| 2021-11-29 | $1.56 | $1.56 | 13,300 |
| 2021-11-26 | $1.39 | $1.39 | 51,900 |
| 2021-11-24 | $1.59 | $1.59 | 6,600 |
| 2021-11-23 | $1.62 | $1.62 | 3,300 |
| 2021-11-22 | $1.62 | $1.62 | 5,800 |
| 2021-11-19 | $1.69 | $1.69 | 12,600 |
| 2021-11-18 | $1.70 | $1.70 | 15,100 |
| 2021-11-17 | $1.70 | $1.70 | 3,400 |
| 2021-11-16 | $1.72 | $1.72 | 11,300 |
| 2021-11-15 | $1.71 | $1.71 | 6,100 |
| 2021-11-12 | $1.76 | $1.76 | 30,100 |
| 2021-11-11 | $1.78 | $1.78 | 10,700 |
| 2021-11-10 | $1.70 | $1.70 | 9,300 |
| 2021-11-09 | $1.65 | $1.65 | 31,500 |
| 2021-11-08 | $1.78 | $1.78 | 35,300 |
| 2021-11-05 | $1.76 | $1.76 | 19,600 |
| 2021-11-04 | $1.61 | $1.61 | 20,600 |
| 2021-11-03 | $1.58 | $1.58 | 37,000 |
| 2021-11-02 | $1.65 | $1.65 | 13,200 |
| 2021-11-01 | $1.68 | $1.68 | 6,600 |
| 2021-10-29 | $1.75 | $1.75 | 2,200 |
| 2021-10-28 | $1.76 | $1.76 | 17,900 |
| 2021-10-27 | $1.77 | $1.77 | 14,700 |
| 2021-10-26 | $1.78 | $1.78 | 31,200 |
| 2021-10-25 | $1.81 | $1.81 | 1,700 |
| 2021-10-22 | $1.81 | $1.81 | 8,600 |
| 2021-10-21 | $1.81 | $1.81 | 21,900 |
| 2021-10-20 | $1.90 | $1.90 | 4,600 |
| 2021-10-19 | $1.90 | $1.90 | 30,800 |
| 2021-10-18 | $1.94 | $1.94 | 6,300 |
| 2021-10-15 | $1.91 | $1.91 | 41,000 |
| 2021-10-14 | $1.88 | $1.88 | 17,400 |
| 2021-10-13 | $1.80 | $1.80 | 6,700 |
| 2021-10-12 | $1.75 | $1.75 | 14,200 |
| 2021-10-11 | $1.83 | $1.83 | 1,100 |
| 2021-10-08 | $1.87 | $1.87 | 7,700 |
| 2021-10-07 | $1.85 | $1.85 | 6,800 |
| 2021-10-06 | $1.88 | $1.88 | 4,900 |
| 2021-10-05 | $1.84 | $1.84 | 5,100 |
| 2021-10-04 | $1.88 | $1.88 | 4,000 |
| 2021-10-01 | $1.82 | $1.82 | 15,500 |
| 2021-09-30 | $1.85 | $1.85 | 19,200 |
| 2021-09-29 | $1.80 | $1.80 | 10,700 |
| 2021-09-28 | $1.70 | $1.70 | 20,500 |
| 2021-09-27 | $1.88 | $1.88 | 10,900 |
| 2021-09-24 | $1.86 | $1.86 | 4,100 |
| 2021-09-23 | $1.94 | $1.94 | 35,400 |
| 2021-09-22 | $2.00 | $2.00 | 47,500 |
| 2021-09-21 | $1.99 | $1.99 | 15,300 |
| 2021-09-20 | $2.01 | $2.01 | 40,900 |
| 2021-09-17 | $2.03 | $2.03 | 3,400 |
| 2021-09-16 | $2.03 | $2.03 | 7,500 |
| 2021-09-15 | $2.08 | $2.08 | 5,700 |
| 2021-09-14 | $2.08 | $2.08 | 15,200 |
| 2021-09-13 | $2.07 | $2.07 | 400 |
| 2021-09-10 | $2.08 | $2.08 | 5,200 |
| 2021-09-09 | $2.06 | $2.06 | 4,700 |
| 2021-09-08 | $2.06 | $2.06 | 18,000 |
| 2021-09-07 | $2.04 | $2.04 | 13,200 |
| 2021-09-03 | $2.08 | $2.08 | 4,800 |
| 2021-09-02 | $2.15 | $2.15 | 6,500 |
| 2021-09-01 | $2.15 | $2.15 | 19,300 |
| 2021-08-31 | $2.07 | $2.07 | 27,300 |
| 2021-08-30 | $2.25 | $2.25 | 7,700 |
| 2021-08-27 | $2.25 | $2.25 | 8,300 |
| 2021-08-26 | $2.24 | $2.24 | 4,300 |
| 2021-08-25 | $2.27 | $2.27 | 41,200 |
| 2021-08-24 | $2.37 | $2.37 | 4,300 |
| 2021-08-23 | $2.40 | $2.40 | 10,700 |
| 2021-08-20 | $2.40 | $2.40 | 2,800 |
| 2021-08-19 | $2.49 | $2.49 | 600 |
| 2021-08-18 | $2.50 | $2.50 | 7,700 |
| 2021-08-17 | $2.42 | $2.42 | 6,100 |
| 2021-08-16 | $2.40 | $2.40 | 21,600 |
| 2021-08-13 | $2.37 | $2.37 | 8,200 |
| 2021-08-12 | $2.38 | $2.38 | 10,700 |
| 2021-08-11 | $2.43 | $2.43 | 9,100 |
| 2021-08-10 | $2.38 | $2.38 | 14,900 |
| 2021-08-09 | $2.24 | $2.24 | 38,800 |
| 2021-08-06 | $2.56 | $2.56 | 14,900 |
| 2021-08-05 | $2.65 | $2.65 | 6,000 |
| 2021-08-04 | $2.75 | $2.75 | 6,400 |
| 2021-08-03 | $2.72 | $2.72 | 8,300 |
| 2021-08-02 | $2.57 | $2.57 | 2,400 |
| 2021-07-30 | $2.35 | $2.35 | 14,900 |
| 2021-07-29 | $2.36 | $2.36 | 12,400 |
| 2021-07-28 | $2.35 | $2.35 | 16,100 |
| 2021-07-27 | $2.45 | $2.45 | 10,200 |
| 2021-07-26 | $2.70 | $2.70 | 11,500 |
| 2021-07-23 | $2.81 | $2.81 | 17,900 |
| 2021-07-22 | $2.75 | $2.75 | 7,200 |
| 2021-07-21 | $2.75 | $2.75 | 18,200 |
| 2021-07-20 | $2.49 | $2.49 | 20,400 |
| 2021-07-19 | $2.15 | $2.15 | 13,500 |
| 2021-07-16 | $2.22 | $2.22 | 13,100 |
| 2021-07-15 | $2.34 | $2.34 | 5,500 |
| 2021-07-14 | $2.30 | $2.30 | 16,100 |
| 2021-07-13 | $2.09 | $2.09 | 0 |
| 2021-07-12 | $2.09 | $2.09 | 0 |
| 2021-07-09 | $2.09 | $2.09 | 19,100 |
| 2021-07-08 | $2.10 | $2.10 | 9,600 |
| 2021-07-07 | $2.12 | $2.12 | 9,400 |
| 2021-07-06 | $2.14 | $2.14 | 37,000 |
| 2021-07-02 | $2.31 | $2.31 | 25,400 |
| 2021-07-01 | $2.42 | $2.42 | 27,100 |
| 2021-06-30 | $2.29 | $2.29 | 58,200 |
| 2021-06-29 | $2.16 | $2.16 | 5,900 |
| 2021-06-28 | $2.03 | $2.03 | 5,900 |
| 2021-06-25 | $2.01 | $2.01 | 11,500 |
| 2021-06-24 | $2.00 | $2.00 | 10,300 |
| 2021-06-23 | $2.00 | $2.00 | 15,000 |
| 2021-06-22 | $2.12 | $2.12 | 20,700 |
| 2021-06-21 | $2.05 | $2.05 | 37,400 |
| 2021-06-18 | $1.94 | $1.94 | 21,700 |
| 2021-06-17 | $2.04 | $2.04 | 26,800 |
| 2021-06-16 | $2.11 | $2.11 | 44,100 |
| 2021-06-15 | $2.14 | $2.14 | 22,000 |
| 2021-06-14 | $2.00 | $2.00 | 12,200 |
| 2021-06-11 | $1.97 | $1.97 | 54,100 |
| 2021-06-10 | $1.95 | $1.95 | 17,300 |
| 2021-06-09 | $1.86 | $1.86 | 4,500 |
| 2021-06-08 | $1.77 | $1.77 | 14,400 |
| 2021-06-07 | $1.78 | $1.78 | 25,200 |
| 2021-06-04 | $1.86 | $1.86 | 22,000 |
| 2021-06-03 | $1.68 | $1.68 | 15,600 |
| 2021-06-02 | $1.67 | $1.67 | 4,100 |
| 2021-06-01 | $1.68 | $1.68 | 9,700 |
| 2021-05-28 | $1.63 | $1.63 | 6,400 |
| 2021-05-27 | $1.61 | $1.61 | 11,900 |
| 2021-05-26 | $1.67 | $1.67 | 33,400 |
| 2021-05-25 | $1.75 | $1.75 | 7,200 |
| 2021-05-24 | $1.82 | $1.82 | 900 |
| 2021-05-21 | $1.79 | $1.79 | 17,400 |
| 2021-05-20 | $1.77 | $1.77 | 2,400 |
| 2021-05-19 | $1.81 | $1.81 | 8,000 |
| 2021-05-18 | $1.85 | $1.85 | 1,000 |
| 2021-05-17 | $1.84 | $1.84 | 6,200 |
| 2021-05-14 | $1.85 | $1.85 | 13,500 |
| 2021-05-13 | $1.85 | $1.85 | 5,200 |
| 2021-05-12 | $1.90 | $1.90 | 14,800 |
| 2021-05-11 | $1.89 | $1.89 | 3,700 |
| 2021-05-10 | $1.88 | $1.88 | 17,600 |
| 2021-05-07 | $1.93 | $1.93 | 17,800 |
| 2021-05-06 | $1.93 | $1.93 | 8,500 |
| 2021-05-05 | $1.91 | $1.91 | 4,700 |
| 2021-05-04 | $1.91 | $1.91 | 2,800 |
| 2021-05-03 | $1.95 | $1.95 | 30,500 |
| 2021-04-30 | $1.94 | $1.94 | 57,100 |
| 2021-04-29 | $1.93 | $1.93 | 36,900 |
| 2021-04-28 | $1.85 | $1.85 | 31,300 |
| 2021-04-27 | $1.86 | $1.86 | 79,800 |
| 2021-04-26 | $1.66 | $1.66 | 6,000 |
| 2021-04-23 | $1.64 | $1.64 | 11,200 |
| 2021-04-22 | $1.66 | $1.66 | 13,000 |
| 2021-04-21 | $1.64 | $1.64 | 81,000 |
| 2021-04-20 | $1.34 | $1.34 | 42,300 |
| 2021-04-19 | $1.62 | $1.62 | 124,800 |
| 2021-04-16 | $1.79 | $1.79 | 99,400 |
| 2021-04-15 | $1.70 | $1.70 | 22,100 |
| 2021-04-14 | $1.83 | $1.83 | 15,600 |
| 2021-04-13 | $1.86 | $1.86 | 4,300 |
| 2021-04-12 | $1.90 | $1.90 | 5,400 |
| 2021-04-09 | $1.89 | $1.89 | 3,200 |
| 2021-04-08 | $1.92 | $1.92 | 2,300 |
| 2021-04-07 | $1.90 | $1.90 | 11,700 |
| 2021-04-06 | $1.91 | $1.91 | 900 |
| 2021-04-05 | $1.92 | $1.92 | 24,500 |
| 2021-04-01 | $1.85 | $1.85 | 3,800 |
| 2021-03-31 | $1.82 | $1.82 | 18,100 |
| 2021-03-30 | $1.82 | $1.82 | 4,600 |
| 2021-03-29 | $1.79 | $1.79 | 4,400 |
| 2021-03-26 | $1.82 | $1.82 | 12,900 |
| 2021-03-25 | $1.83 | $1.83 | 24,600 |
| 2021-03-24 | $1.85 | $1.85 | 3,600 |
| 2021-03-23 | $1.84 | $1.84 | 15,800 |
| 2021-03-22 | $1.81 | $1.81 | 8,800 |
| 2021-03-19 | $1.81 | $1.81 | 10,500 |
| 2021-03-18 | $1.80 | $1.80 | 15,300 |
| 2021-03-17 | $1.83 | $1.83 | 16,800 |
| 2021-03-16 | $1.83 | $1.83 | 2,500 |
| 2021-03-15 | $1.80 | $1.80 | 39,900 |
| 2021-03-12 | $1.83 | $1.83 | 7,000 |
| 2021-03-11 | $1.87 | $1.87 | 13,700 |
| 2021-03-10 | $1.81 | $1.81 | 17,100 |
| 2021-03-09 | $1.81 | $1.81 | 1,400 |
| 2021-03-08 | $1.79 | $1.79 | 11,900 |
| 2021-03-05 | $1.74 | $1.74 | 30,800 |
| 2021-03-04 | $1.80 | $1.80 | 23,500 |
| 2021-03-03 | $1.92 | $1.92 | 6,600 |
| 2021-03-02 | $1.99 | $1.99 | 18,600 |
| 2021-03-01 | $1.91 | $1.91 | 17,600 |
| 2021-02-26 | $1.78 | $1.78 | 31,400 |
| 2021-02-25 | $1.90 | $1.90 | 12,000 |
| 2021-02-24 | $1.99 | $1.99 | 22,400 |
| 2021-02-23 | $1.98 | $1.98 | 135,600 |
| 2021-02-22 | $2.08 | $2.08 | 45,500 |
| 2021-02-19 | $2.08 | $2.08 | 111,600 |
| 2021-02-18 | $2.01 | $2.01 | 107,500 |
| 2021-02-17 | $1.85 | $1.85 | 34,600 |
| 2021-02-16 | $1.83 | $1.83 | 21,600 |
| 2021-02-12 | $1.68 | $1.68 | 66,600 |
| 2021-02-11 | $1.59 | $1.59 | 41,000 |
| 2021-02-10 | $1.75 | $1.75 | 93,100 |
| 2021-02-09 | $1.67 | $1.67 | 198,500 |
| 2021-02-08 | $2.00 | $2.00 | 175,200 |
| 2021-02-05 | $1.75 | $1.75 | 132,000 |
| 2021-02-04 | $1.42 | $1.42 | 99,700 |
| 2021-02-03 | $1.24 | $1.24 | 35,900 |
| 2021-02-02 | $1.19 | $1.19 | 45,200 |
| 2021-02-01 | $1.16 | $1.16 | 119,600 |
| 2021-01-29 | $1.16 | $1.16 | 174,000 |
| 2021-01-28 | $1.02 | $1.02 | 47,400 |
| 2021-01-27 | $1.03 | $1.03 | 20,000 |
| 2021-01-26 | $1.07 | $1.07 | 11,500 |
| 2021-01-25 | $1.07 | $1.07 | 33,800 |
| 2021-01-22 | $1.11 | $1.11 | 18,500 |
| 2021-01-21 | $1.10 | $1.10 | 20,300 |
| 2021-01-20 | $1.13 | $1.13 | 68,400 |
| 2021-01-19 | $1.03 | $1.03 | 75,000 |
| 2021-01-15 | $0.96 | $0.96 | 115,600 |
| 2021-01-14 | $1.09 | $1.09 | 144,900 |
| 2021-01-13 | $1.29 | $1.29 | 151,900 |
| 2021-01-12 | $0.76 | $0.76 | 19,100 |
| 2021-01-11 | $0.72 | $0.72 | 20,000 |
| 2021-01-08 | $0.74 | $0.74 | 36,100 |