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
- 2020-04-01 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 | $1.35 | $1.35 | 437 |
| 2021-12-30 | $2.00 | $2.00 | 2,400 |
| 2021-12-29 | $3.00 | $3.00 | 0 |
| 2021-12-28 | $3.00 | $3.00 | 0 |
| 2021-12-27 | $3.00 | $3.00 | 465 |
| 2021-12-23 | $3.00 | $3.00 | 280 |
| 2021-12-22 | $3.26 | $3.26 | 0 |
| 2021-12-21 | $3.26 | $3.26 | 0 |
| 2021-12-20 | $3.26 | $3.26 | 110 |
| 2021-12-17 | $3.30 | $3.30 | 0 |
| 2021-12-16 | $3.30 | $3.30 | 128 |
| 2021-12-15 | $3.49 | $3.49 | 305 |
| 2021-12-14 | $4.99 | $4.99 | 109 |
| 2021-12-13 | $3.00 | $3.00 | 300 |
| 2021-12-10 | $2.50 | $2.50 | 656 |
| 2021-12-09 | $5.68 | $5.68 | 0 |
| 2021-12-08 | $5.68 | $5.68 | 0 |
| 2021-12-07 | $5.68 | $5.68 | 0 |
| 2021-12-06 | $5.68 | $5.68 | 1,955 |
| 2021-12-03 | $4.50 | $4.50 | 0 |
| 2021-12-02 | $4.50 | $4.50 | 250 |
| 2021-12-01 | $4.00 | $4.00 | 200 |
| 2021-11-30 | $2.76 | $2.76 | 10,270 |
| 2021-11-29 | $5.56 | $5.56 | 1,214 |
| 2021-11-26 | $5.80 | $5.80 | 534 |
| 2021-11-24 | $5.85 | $5.85 | 1,800 |
| 2021-11-23 | $4.03 | $4.03 | 100 |
| 2021-11-22 | $5.88 | $5.88 | 0 |
| 2021-11-19 | $5.88 | $5.88 | 0 |
| 2021-11-18 | $5.88 | $5.88 | 205 |
| 2021-11-17 | $5.94 | $5.94 | 0 |
| 2021-11-16 | $5.94 | $5.94 | 2,561 |
| 2021-11-15 | $5.50 | $5.50 | 130 |
| 2021-11-12 | $6.09 | $6.09 | 0 |
| 2021-11-11 | $6.09 | $6.09 | 0 |
| 2021-11-10 | $6.09 | $6.09 | 1,194 |
| 2021-11-09 | $6.09 | $6.09 | 341 |
| 2021-11-08 | $6.10 | $6.10 | 169 |
| 2021-11-05 | $6.00 | $6.00 | 556 |
| 2021-11-04 | $6.25 | $6.25 | 774 |
| 2021-11-03 | $5.50 | $5.50 | 408 |
| 2021-11-02 | $5.01 | $5.01 | 3,587 |
| 2021-11-01 | $7.00 | $7.00 | 7,828 |
| 2021-10-29 | $7.00 | $7.00 | 3,335 |
| 2021-10-28 | $7.00 | $7.00 | 4,943 |
| 2021-10-27 | $7.75 | $7.75 | 16,432 |
| 2021-10-26 | $7.00 | $7.00 | 5,933 |
| 2021-10-25 | $7.00 | $7.00 | 581 |
| 2021-10-22 | $7.00 | $7.00 | 3,882 |
| 2021-10-21 | $7.00 | $7.00 | 11,389 |
| 2021-10-20 | $7.00 | $7.00 | 2,456 |
| 2021-10-19 | $7.00 | $7.00 | 1,863 |
| 2021-10-18 | $7.00 | $7.00 | 3,627 |
| 2021-10-15 | $7.00 | $7.00 | 2,799 |
| 2021-10-14 | $7.00 | $7.00 | 1,234 |
| 2021-10-13 | $7.00 | $7.00 | 417 |
| 2021-10-12 | $7.00 | $7.00 | 0 |
| 2021-10-11 | $7.00 | $7.00 | 2,450 |
| 2021-10-08 | $7.00 | $7.00 | 1,011 |
| 2021-10-07 | $7.00 | $7.00 | 655 |
| 2021-10-06 | $7.00 | $7.00 | 1,003 |
| 2021-10-05 | $7.00 | $7.00 | 6,040 |
| 2021-10-04 | $6.02 | $6.02 | 424 |
| 2021-10-01 | $6.98 | $6.98 | 923 |
| 2021-09-30 | $5.00 | $5.00 | 11,622 |
| 2021-09-29 | $7.00 | $7.00 | 2,035 |
| 2021-09-28 | $7.00 | $7.00 | 0 |
| 2021-09-27 | $7.00 | $7.00 | 869 |
| 2021-09-24 | $7.50 | $7.50 | 3,898 |
| 2021-09-23 | $7.50 | $7.50 | 1,127 |
| 2021-09-22 | $8.00 | $8.00 | 234 |
| 2021-09-21 | $8.00 | $8.00 | 1,430 |
| 2021-09-20 | $8.00 | $8.00 | 2,099 |
| 2021-09-17 | $9.00 | $9.00 | 1,249 |
| 2021-09-16 | $12.00 | $12.00 | 3,112 |
| 2021-09-15 | $12.00 | $12.00 | 3,167 |
| 2021-09-14 | $9.00 | $9.00 | 1,839 |
| 2021-09-13 | $7.05 | $7.05 | 910 |
| 2021-09-10 | $7.00 | $7.00 | 147 |
| 2021-09-09 | $7.00 | $7.00 | 2,516 |
| 2021-09-08 | $7.50 | $7.50 | 1,181 |
| 2021-09-07 | $7.00 | $7.00 | 700 |
| 2021-09-03 | $7.00 | $7.00 | 16,077 |
| 2021-09-02 | $7.00 | $7.00 | 469 |
| 2021-09-01 | $8.00 | $8.00 | 1,742 |
| 2021-08-31 | $5.90 | $5.90 | 4,011 |
| 2021-08-30 | $6.00 | $6.00 | 3,028 |
| 2021-08-27 | $7.00 | $7.00 | 24,088 |
| 2021-08-26 | $6.00 | $6.00 | 306 |
| 2021-08-25 | $5.80 | $5.80 | 36,527 |
| 2021-08-24 | $4.00 | $4.00 | 3,717 |
| 2021-08-23 | $5.80 | $5.80 | 784 |
| 2021-08-20 | $1.02 | $1.02 | 5,278 |
| 2021-08-19 | $7.25 | $7.25 | 0 |
| 2021-08-18 | $7.25 | $7.25 | 0 |
| 2021-08-17 | $7.25 | $7.25 | 3,712 |
| 2021-08-16 | $7.50 | $7.50 | 10,266 |
| 2021-08-13 | $7.00 | $7.00 | 100 |
| 2021-08-12 | $7.00 | $7.00 | 0 |
| 2021-08-11 | $7.00 | $7.00 | 0 |
| 2021-08-10 | $7.00 | $7.00 | 0 |
| 2021-08-09 | $7.00 | $7.00 | 200 |
| 2021-08-06 | $7.00 | $7.00 | 0 |
| 2021-08-05 | $7.00 | $7.00 | 0 |
| 2021-08-04 | $7.00 | $7.00 | 100 |
| 2021-08-03 | $8.00 | $8.00 | 0 |
| 2021-08-02 | $8.00 | $8.00 | 237 |
| 2021-07-30 | $10.00 | $10.00 | 0 |
| 2021-07-29 | $10.00 | $10.00 | 0 |
| 2021-07-28 | $10.00 | $10.00 | 100 |
| 2021-07-27 | $12.50 | $12.50 | 150 |
| 2021-07-26 | $12.50 | $12.50 | 100 |
| 2021-07-23 | $10.00 | $10.00 | 200 |
| 2021-07-22 | $12.50 | $12.50 | 300 |
| 2021-07-21 | $12.00 | $12.00 | 125 |
| 2021-07-20 | $10.00 | $10.00 | 200 |
| 2021-07-19 | $10.00 | $10.00 | 161 |
| 2021-07-16 | $10.80 | $10.80 | 640 |
| 2021-07-15 | $15.52 | $15.52 | 0 |
| 2021-07-14 | $15.52 | $15.52 | 0 |
| 2021-07-13 | $15.52 | $15.52 | 0 |
| 2021-07-12 | $15.52 | $15.52 | 284 |
| 2021-07-09 | $15.50 | $15.50 | 0 |
| 2021-07-08 | $15.50 | $15.50 | 0 |
| 2021-07-07 | $15.50 | $15.50 | 0 |
| 2021-07-06 | $15.50 | $15.50 | 0 |
| 2021-07-02 | $15.50 | $15.50 | 200 |
| 2021-07-01 | $15.00 | $15.00 | 300 |
| 2021-06-30 | $14.50 | $14.50 | 250 |
| 2021-06-29 | $13.80 | $13.80 | 200 |
| 2021-06-28 | $13.60 | $13.60 | 0 |
| 2021-06-25 | $13.60 | $13.60 | 0 |
| 2021-06-24 | $13.60 | $13.60 | 250 |
| 2021-06-23 | $13.50 | $13.50 | 200 |
| 2021-06-22 | $13.30 | $13.30 | 300 |
| 2021-06-21 | $12.70 | $12.70 | 0 |
| 2021-06-18 | $12.70 | $12.70 | 0 |
| 2021-06-17 | $12.70 | $12.70 | 100 |
| 2021-06-16 | $13.65 | $13.65 | 300 |
| 2021-06-15 | $13.65 | $13.65 | 400 |
| 2021-06-14 | $13.65 | $13.65 | 1,124 |
| 2021-06-11 | $13.50 | $13.50 | 1,200 |
| 2021-06-10 | $13.50 | $13.50 | 1,110 |
| 2021-06-09 | $12.60 | $12.60 | 1,100 |
| 2021-06-08 | $13.00 | $13.00 | 1,300 |
| 2021-06-07 | $12.70 | $12.70 | 600 |
| 2021-06-04 | $12.50 | $12.50 | 0 |
| 2021-06-03 | $12.50 | $12.50 | 0 |
| 2021-06-02 | $12.50 | $12.50 | 670 |
| 2021-06-01 | $10.20 | $10.20 | 100 |
| 2021-05-28 | $10.00 | $10.00 | 1,048 |
| 2021-05-27 | $7.75 | $7.75 | 200 |
| 2021-05-26 | $7.75 | $7.75 | 0 |
| 2021-05-25 | $7.75 | $7.75 | 0 |
| 2021-05-24 | $7.75 | $7.75 | 0 |
| 2021-05-21 | $7.75 | $7.75 | 0 |
| 2021-05-20 | $7.75 | $7.75 | 0 |
| 2021-05-19 | $7.75 | $7.75 | 0 |
| 2021-05-18 | $7.75 | $7.75 | 0 |
| 2021-05-17 | $7.75 | $7.75 | 0 |
| 2021-05-14 | $7.75 | $7.75 | 0 |
| 2021-05-13 | $7.75 | $7.75 | 0 |
| 2021-05-12 | $7.75 | $7.75 | 0 |
| 2021-05-11 | $7.75 | $7.75 | 0 |
| 2021-05-10 | $7.75 | $7.75 | 0 |
| 2021-05-07 | $7.75 | $7.75 | 0 |
| 2021-05-06 | $7.75 | $7.75 | 0 |
| 2021-05-05 | $7.75 | $7.75 | 0 |
| 2021-05-04 | $7.75 | $7.75 | 0 |
| 2021-05-03 | $7.75 | $7.75 | 0 |
| 2021-04-30 | $7.75 | $7.75 | 0 |
| 2021-04-29 | $7.75 | $7.75 | 0 |
| 2021-04-28 | $7.75 | $7.75 | 0 |
| 2021-04-27 | $7.75 | $7.75 | 1,782 |
| 2021-04-26 | $7.69 | $7.69 | 950 |
| 2021-04-23 | $6.50 | $6.50 | 218 |
| 2021-04-22 | $7.50 | $7.50 | 0 |
| 2021-04-21 | $7.50 | $7.50 | 0 |
| 2021-04-20 | $7.50 | $7.50 | 0 |
| 2021-04-19 | $7.50 | $7.50 | 0 |
| 2021-04-16 | $7.50 | $7.50 | 400 |
| 2021-04-15 | $7.50 | $7.50 | 200 |
| 2021-04-14 | $7.50 | $7.50 | 0 |
| 2021-04-13 | $7.50 | $7.50 | 0 |
| 2021-04-12 | $7.50 | $7.50 | 151 |
| 2021-04-09 | $7.20 | $7.20 | 0 |
| 2021-04-08 | $7.20 | $7.20 | 0 |
| 2021-04-07 | $7.20 | $7.20 | 455 |
| 2021-04-06 | $6.80 | $6.80 | 200 |
| 2021-04-05 | $6.50 | $6.50 | 200 |
| 2021-04-01 | $6.30 | $6.30 | 750 |
| 2021-03-31 | $5.70 | $5.70 | 100 |
| 2021-03-30 | $5.50 | $5.50 | 200 |
| 2021-03-29 | $5.30 | $5.30 | 250 |
| 2021-03-26 | $5.00 | $5.00 | 1,100 |
| 2021-03-25 | $3.80 | $3.80 | 0 |
| 2021-03-24 | $3.80 | $3.80 | 0 |
| 2021-03-23 | $3.80 | $3.80 | 0 |
| 2021-03-22 | $3.80 | $3.80 | 396 |
| 2021-03-19 | $3.76 | $3.76 | 0 |
| 2021-03-18 | $3.76 | $3.76 | 0 |
| 2021-03-17 | $3.76 | $3.76 | 0 |
| 2021-03-16 | $3.76 | $3.76 | 0 |
| 2021-03-15 | $3.76 | $3.76 | 860 |
| 2021-03-12 | $3.99 | $3.99 | 0 |
| 2021-03-11 | $3.99 | $3.99 | 0 |
| 2021-03-10 | $3.99 | $3.99 | 0 |
| 2021-03-09 | $3.99 | $3.99 | 0 |
| 2021-03-08 | $3.99 | $3.99 | 150 |
| 2021-03-05 | $3.25 | $3.25 | 110 |
| 2021-03-04 | $3.35 | $3.35 | 990 |
| 2021-03-03 | $3.99 | $3.99 | 0 |
| 2021-03-02 | $3.99 | $3.99 | 100 |
| 2021-03-01 | $3.30 | $3.30 | 1,300 |
| 2021-02-26 | $1.90 | $1.90 | 0 |
| 2021-02-25 | $1.90 | $1.90 | 600 |
| 2021-02-24 | $3.75 | $3.75 | 200 |
| 2021-02-23 | $3.50 | $3.50 | 1,000 |
| 2021-02-22 | $2.66 | $2.66 | 1,100 |
| 2021-02-19 | $2.75 | $2.75 | 700 |
| 2021-02-18 | $2.90 | $2.90 | 100 |
| 2021-02-17 | $2.75 | $2.75 | 2,090 |
| 2021-02-16 | $3.00 | $3.00 | 1,067 |
| 2021-02-12 | $3.75 | $3.75 | 0 |
| 2021-02-11 | $3.75 | $3.75 | 775 |
| 2021-02-10 | $3.10 | $3.10 | 1,890 |
| 2021-02-09 | $3.00 | $3.00 | 2,310 |
| 2021-02-08 | $3.70 | $3.70 | 460 |
| 2021-02-05 | $2.88 | $2.88 | 3,200 |
| 2021-02-04 | $2.75 | $2.75 | 335 |
| 2021-02-03 | $2.75 | $2.75 | 175 |
| 2021-02-02 | $2.50 | $2.50 | 0 |
| 2021-02-01 | $2.50 | $2.50 | 500 |
| 2021-01-29 | $2.50 | $2.50 | 400 |
| 2021-01-28 | $2.80 | $2.80 | 1,600 |
| 2021-01-27 | $2.00 | $2.00 | 0 |
| 2021-01-26 | $2.00 | $2.00 | 100 |
| 2021-01-25 | $2.00 | $2.00 | 500 |
| 2021-01-22 | $1.75 | $1.75 | 600 |
| 2021-01-21 | $1.88 | $1.88 | 0 |
| 2021-01-20 | $1.88 | $1.88 | 0 |
| 2021-01-19 | $1.88 | $1.88 | 0 |
| 2021-01-15 | $1.88 | $1.88 | 0 |
| 2021-01-14 | $1.88 | $1.88 | 300 |
| 2021-01-13 | $1.75 | $1.75 | 0 |
| 2021-01-12 | $1.75 | $1.75 | 0 |
| 2021-01-11 | $1.75 | $1.75 | 0 |
| 2021-01-08 | $1.75 | $1.75 | 0 |
| 2021-01-07 | $1.75 | $1.75 | 0 |
| 2021-01-06 | $1.75 | $1.75 | 0 |
| 2021-01-05 | $1.75 | $1.75 | 300 |
| 2021-01-04 | $1.75 | $1.75 | 0 |