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
- 2018-11-29 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 | $1.02 | $1.02 | 216,700 |
| 2021-12-30 | $1.04 | $1.04 | 283,000 |
| 2021-12-29 | $1.08 | $1.08 | 263,500 |
| 2021-12-28 | $1.17 | $1.17 | 200,000 |
| 2021-12-27 | $1.17 | $1.17 | 381,000 |
| 2021-12-23 | $1.03 | $1.03 | 266,000 |
| 2021-12-22 | $0.94 | $0.94 | 188,500 |
| 2021-12-21 | $0.94 | $0.94 | 175,900 |
| 2021-12-20 | $0.93 | $0.93 | 469,600 |
| 2021-12-17 | $1.03 | $1.03 | 118,600 |
| 2021-12-16 | $1.05 | $1.05 | 95,500 |
| 2021-12-15 | $1.09 | $1.09 | 227,800 |
| 2021-12-14 | $1.09 | $1.09 | 166,400 |
| 2021-12-13 | $1.05 | $1.05 | 220,300 |
| 2021-12-10 | $1.15 | $1.15 | 134,600 |
| 2021-12-09 | $1.12 | $1.12 | 176,600 |
| 2021-12-08 | $1.13 | $1.13 | 206,200 |
| 2021-12-07 | $1.11 | $1.11 | 286,800 |
| 2021-12-06 | $1.01 | $1.01 | 446,100 |
| 2021-12-03 | $1.10 | $1.10 | 307,200 |
| 2021-12-02 | $1.17 | $1.17 | 188,400 |
| 2021-12-01 | $1.12 | $1.12 | 300,300 |
| 2021-11-30 | $1.18 | $1.18 | 234,800 |
| 2021-11-29 | $1.18 | $1.18 | 409,300 |
| 2021-11-26 | $1.22 | $1.22 | 85,200 |
| 2021-11-24 | $1.24 | $1.24 | 171,000 |
| 2021-11-23 | $1.26 | $1.26 | 197,800 |
| 2021-11-22 | $1.26 | $1.26 | 318,800 |
| 2021-11-19 | $1.38 | $1.38 | 273,300 |
| 2021-11-18 | $1.41 | $1.41 | 215,100 |
| 2021-11-17 | $1.48 | $1.48 | 567,500 |
| 2021-11-16 | $1.64 | $1.64 | 799,100 |
| 2021-11-15 | $1.44 | $1.44 | 220,000 |
| 2021-11-12 | $1.41 | $1.41 | 187,200 |
| 2021-11-11 | $1.42 | $1.42 | 262,800 |
| 2021-11-10 | $1.46 | $1.46 | 1,011,900 |
| 2021-11-09 | $1.29 | $1.29 | 269,600 |
| 2021-11-08 | $1.18 | $1.18 | 211,000 |
| 2021-11-05 | $1.17 | $1.17 | 327,800 |
| 2021-11-04 | $1.19 | $1.19 | 413,600 |
| 2021-11-03 | $1.17 | $1.17 | 374,000 |
| 2021-11-02 | $1.16 | $1.16 | 528,600 |
| 2021-11-01 | $1.23 | $1.23 | 1,681,600 |
| 2021-10-29 | $1.54 | $1.54 | 269,900 |
| 2021-10-28 | $1.44 | $1.44 | 378,900 |
| 2021-10-27 | $1.47 | $1.47 | 166,100 |
| 2021-10-26 | $1.50 | $1.50 | 103,100 |
| 2021-10-25 | $1.48 | $1.48 | 133,700 |
| 2021-10-22 | $1.51 | $1.51 | 89,000 |
| 2021-10-21 | $1.53 | $1.53 | 259,900 |
| 2021-10-20 | $1.55 | $1.55 | 40,900 |
| 2021-10-19 | $1.54 | $1.54 | 75,400 |
| 2021-10-18 | $1.56 | $1.56 | 159,000 |
| 2021-10-15 | $1.47 | $1.47 | 70,000 |
| 2021-10-14 | $1.54 | $1.54 | 60,200 |
| 2021-10-13 | $1.56 | $1.56 | 49,200 |
| 2021-10-12 | $1.50 | $1.50 | 72,400 |
| 2021-10-11 | $1.58 | $1.58 | 64,600 |
| 2021-10-08 | $1.52 | $1.52 | 66,100 |
| 2021-10-07 | $1.48 | $1.48 | 104,400 |
| 2021-10-06 | $1.49 | $1.49 | 127,400 |
| 2021-10-05 | $1.49 | $1.49 | 59,700 |
| 2021-10-04 | $1.47 | $1.47 | 76,300 |
| 2021-10-01 | $1.50 | $1.50 | 51,800 |
| 2021-09-30 | $1.52 | $1.52 | 81,900 |
| 2021-09-29 | $1.54 | $1.54 | 89,000 |
| 2021-09-28 | $1.54 | $1.54 | 85,500 |
| 2021-09-27 | $1.62 | $1.62 | 131,500 |
| 2021-09-24 | $1.62 | $1.62 | 65,700 |
| 2021-09-23 | $1.60 | $1.60 | 95,700 |
| 2021-09-22 | $1.56 | $1.56 | 72,800 |
| 2021-09-21 | $1.50 | $1.50 | 143,800 |
| 2021-09-20 | $1.48 | $1.48 | 146,700 |
| 2021-09-17 | $1.53 | $1.53 | 97,600 |
| 2021-09-16 | $1.59 | $1.59 | 76,400 |
| 2021-09-15 | $1.61 | $1.61 | 179,500 |
| 2021-09-14 | $1.64 | $1.64 | 83,400 |
| 2021-09-13 | $1.61 | $1.61 | 88,900 |
| 2021-09-10 | $1.63 | $1.63 | 41,200 |
| 2021-09-09 | $1.66 | $1.66 | 78,600 |
| 2021-09-08 | $1.65 | $1.65 | 117,700 |
| 2021-09-07 | $1.68 | $1.68 | 86,900 |
| 2021-09-03 | $1.69 | $1.69 | 56,600 |
| 2021-09-02 | $1.70 | $1.70 | 65,800 |
| 2021-09-01 | $1.72 | $1.72 | 58,900 |
| 2021-08-31 | $1.72 | $1.72 | 116,400 |
| 2021-08-30 | $1.70 | $1.70 | 82,400 |
| 2021-08-27 | $1.74 | $1.74 | 91,900 |
| 2021-08-26 | $1.73 | $1.73 | 158,000 |
| 2021-08-25 | $1.73 | $1.73 | 177,000 |
| 2021-08-24 | $1.67 | $1.67 | 237,300 |
| 2021-08-23 | $1.46 | $1.46 | 75,700 |
| 2021-08-20 | $1.47 | $1.47 | 142,000 |
| 2021-08-19 | $1.49 | $1.49 | 105,400 |
| 2021-08-18 | $1.52 | $1.52 | 113,500 |
| 2021-08-17 | $1.53 | $1.53 | 171,000 |
| 2021-08-16 | $1.53 | $1.53 | 175,000 |
| 2021-08-13 | $1.60 | $1.60 | 114,400 |
| 2021-08-12 | $1.62 | $1.62 | 467,000 |
| 2021-08-11 | $1.87 | $1.87 | 307,200 |
| 2021-08-10 | $1.98 | $1.98 | 392,500 |
| 2021-08-09 | $1.58 | $1.58 | 176,300 |
| 2021-08-06 | $1.55 | $1.55 | 113,800 |
| 2021-08-05 | $1.55 | $1.55 | 151,900 |
| 2021-08-04 | $1.54 | $1.54 | 125,000 |
| 2021-08-03 | $1.59 | $1.59 | 91,300 |
| 2021-08-02 | $1.60 | $1.60 | 62,200 |
| 2021-07-30 | $1.60 | $1.60 | 98,300 |
| 2021-07-29 | $1.59 | $1.59 | 84,800 |
| 2021-07-28 | $1.55 | $1.55 | 69,500 |
| 2021-07-27 | $1.57 | $1.57 | 142,500 |
| 2021-07-26 | $1.62 | $1.62 | 142,200 |
| 2021-07-23 | $1.56 | $1.56 | 79,200 |
| 2021-07-22 | $1.57 | $1.57 | 163,100 |
| 2021-07-21 | $1.64 | $1.64 | 132,200 |
| 2021-07-20 | $1.55 | $1.55 | 163,800 |
| 2021-07-19 | $1.55 | $1.55 | 129,800 |
| 2021-07-16 | $1.57 | $1.57 | 233,100 |
| 2021-07-15 | $1.70 | $1.70 | 464,000 |
| 2021-07-14 | $1.90 | $1.90 | 75,900 |
| 2021-07-13 | $1.92 | $1.92 | 123,000 |
| 2021-07-12 | $1.90 | $1.90 | 108,500 |
| 2021-07-09 | $1.94 | $1.94 | 402,200 |
| 2021-07-08 | $1.98 | $1.98 | 299,900 |
| 2021-07-07 | $2.08 | $2.08 | 126,200 |
| 2021-07-06 | $2.21 | $2.21 | 82,100 |
| 2021-07-02 | $2.26 | $2.26 | 86,100 |
| 2021-07-01 | $2.37 | $2.37 | 99,700 |
| 2021-06-30 | $2.31 | $2.31 | 133,500 |
| 2021-06-29 | $2.16 | $2.16 | 121,700 |
| 2021-06-28 | $2.16 | $2.16 | 208,400 |
| 2021-06-25 | $2.21 | $2.21 | 99,700 |
| 2021-06-24 | $2.21 | $2.21 | 94,100 |
| 2021-06-23 | $2.27 | $2.27 | 103,000 |
| 2021-06-22 | $2.29 | $2.29 | 121,000 |
| 2021-06-21 | $2.28 | $2.28 | 243,500 |
| 2021-06-18 | $2.56 | $2.56 | 73,400 |
| 2021-06-17 | $2.58 | $2.58 | 108,200 |
| 2021-06-16 | $2.73 | $2.73 | 68,400 |
| 2021-06-15 | $2.70 | $2.70 | 214,100 |
| 2021-06-14 | $2.97 | $2.97 | 215,100 |
| 2021-06-11 | $2.86 | $2.86 | 175,000 |
| 2021-06-10 | $2.71 | $2.71 | 91,000 |
| 2021-06-09 | $2.67 | $2.67 | 175,600 |
| 2021-06-08 | $2.62 | $2.62 | 218,500 |
| 2021-06-07 | $2.46 | $2.46 | 94,900 |
| 2021-06-04 | $2.38 | $2.38 | 168,700 |
| 2021-06-03 | $2.22 | $2.22 | 339,700 |
| 2021-06-02 | $2.06 | $2.06 | 138,200 |
| 2021-06-01 | $2.16 | $2.16 | 98,200 |
| 2021-05-28 | $2.21 | $2.21 | 300,100 |
| 2021-05-27 | $2.02 | $2.02 | 108,700 |
| 2021-05-26 | $2.00 | $2.00 | 67,400 |
| 2021-05-25 | $2.05 | $2.05 | 126,300 |
| 2021-05-24 | $2.14 | $2.14 | 45,700 |
| 2021-05-21 | $2.17 | $2.17 | 151,800 |
| 2021-05-20 | $2.36 | $2.36 | 106,100 |
| 2021-05-19 | $2.15 | $2.15 | 224,300 |
| 2021-05-18 | $2.49 | $2.49 | 313,200 |
| 2021-05-17 | $1.99 | $1.99 | 166,800 |
| 2021-05-14 | $1.76 | $1.76 | 325,300 |
| 2021-05-13 | $1.55 | $1.55 | 436,700 |
| 2021-05-12 | $1.91 | $1.91 | 145,200 |
| 2021-05-11 | $1.99 | $1.99 | 353,300 |
| 2021-05-10 | $2.01 | $2.01 | 138,700 |
| 2021-05-07 | $2.06 | $2.06 | 95,700 |
| 2021-05-06 | $2.02 | $2.02 | 184,300 |
| 2021-05-05 | $2.10 | $2.10 | 92,300 |
| 2021-05-04 | $2.13 | $2.13 | 181,900 |
| 2021-05-03 | $2.18 | $2.18 | 253,800 |
| 2021-04-30 | $2.27 | $2.27 | 421,500 |
| 2021-04-29 | $2.52 | $2.52 | 450,700 |
| 2021-04-28 | $2.93 | $2.93 | 116,100 |
| 2021-04-27 | $3.01 | $3.01 | 203,200 |
| 2021-04-26 | $2.78 | $2.78 | 168,300 |
| 2021-04-23 | $2.68 | $2.68 | 309,000 |
| 2021-04-22 | $2.40 | $2.40 | 243,500 |
| 2021-04-21 | $2.36 | $2.36 | 244,500 |
| 2021-04-20 | $2.19 | $2.19 | 555,600 |
| 2021-04-19 | $2.24 | $2.24 | 725,500 |
| 2021-04-16 | $2.71 | $2.71 | 886,300 |
| 2021-04-15 | $3.36 | $3.36 | 412,700 |
| 2021-04-14 | $3.06 | $3.06 | 248,200 |
| 2021-04-13 | $3.17 | $3.17 | 302,400 |
| 2021-04-12 | $2.72 | $2.72 | 399,600 |
| 2021-04-09 | $2.99 | $2.99 | 396,500 |
| 2021-04-08 | $3.03 | $3.03 | 399,600 |
| 2021-04-07 | $3.19 | $3.19 | 115,700 |
| 2021-04-06 | $3.23 | $3.23 | 148,700 |
| 2021-04-05 | $3.22 | $3.22 | 208,600 |
| 2021-04-01 | $3.33 | $3.33 | 179,500 |
| 2021-03-31 | $3.46 | $3.46 | 170,700 |
| 2021-03-30 | $3.41 | $3.41 | 146,100 |
| 2021-03-29 | $3.44 | $3.44 | 216,000 |
| 2021-03-26 | $3.43 | $3.43 | 308,200 |
| 2021-03-25 | $3.26 | $3.26 | 275,200 |
| 2021-03-24 | $3.43 | $3.43 | 306,500 |
| 2021-03-23 | $3.50 | $3.50 | 319,900 |
| 2021-03-22 | $3.85 | $3.85 | 170,200 |
| 2021-03-19 | $3.95 | $3.95 | 137,100 |
| 2021-03-18 | $3.74 | $3.74 | 180,500 |
| 2021-03-17 | $3.84 | $3.84 | 148,600 |
| 2021-03-16 | $3.92 | $3.92 | 175,600 |
| 2021-03-15 | $3.91 | $3.91 | 175,000 |
| 2021-03-12 | $4.03 | $4.03 | 140,600 |
| 2021-03-11 | $4.11 | $4.11 | 264,100 |
| 2021-03-10 | $4.01 | $4.01 | 130,900 |
| 2021-03-09 | $3.68 | $3.68 | 172,200 |
| 2021-03-08 | $3.42 | $3.42 | 132,900 |
| 2021-03-05 | $3.53 | $3.53 | 244,100 |
| 2021-03-04 | $3.64 | $3.64 | 426,300 |
| 2021-03-03 | $3.96 | $3.96 | 148,100 |
| 2021-03-02 | $4.16 | $4.16 | 128,000 |
| 2021-03-01 | $4.17 | $4.17 | 140,200 |
| 2021-02-26 | $4.00 | $4.00 | 253,300 |
| 2021-02-25 | $3.97 | $3.97 | 224,900 |
| 2021-02-24 | $4.07 | $4.07 | 209,500 |
| 2021-02-23 | $4.07 | $4.07 | 443,100 |
| 2021-02-22 | $4.11 | $4.11 | 331,900 |
| 2021-02-19 | $4.21 | $4.21 | 697,000 |
| 2021-02-18 | $4.47 | $4.47 | 216,700 |
| 2021-02-17 | $4.75 | $4.75 | 245,300 |
| 2021-02-16 | $4.95 | $4.95 | 439,300 |
| 2021-02-12 | $4.81 | $4.81 | 374,800 |
| 2021-02-11 | $4.46 | $4.46 | 369,300 |
| 2021-02-10 | $4.54 | $4.54 | 379,200 |
| 2021-02-09 | $4.72 | $4.72 | 521,500 |
| 2021-02-08 | $4.95 | $4.95 | 475,500 |
| 2021-02-05 | $5.10 | $5.10 | 256,500 |
| 2021-02-04 | $5.32 | $5.32 | 332,300 |
| 2021-02-03 | $5.25 | $5.25 | 340,700 |
| 2021-02-02 | $5.16 | $5.16 | 560,000 |
| 2021-02-01 | $4.78 | $4.78 | 414,500 |
| 2021-01-29 | $4.54 | $4.54 | 348,600 |
| 2021-01-28 | $4.41 | $4.41 | 320,300 |
| 2021-01-27 | $4.35 | $4.35 | 402,500 |
| 2021-01-26 | $4.24 | $4.24 | 411,900 |
| 2021-01-25 | $3.94 | $3.94 | 443,000 |
| 2021-01-22 | $3.93 | $3.93 | 875,700 |
| 2021-01-21 | $4.04 | $4.04 | 327,100 |
| 2021-01-20 | $4.13 | $4.13 | 274,800 |
| 2021-01-19 | $4.16 | $4.16 | 514,900 |
| 2021-01-15 | $4.32 | $4.32 | 316,500 |
| 2021-01-14 | $4.46 | $4.46 | 311,100 |
| 2021-01-13 | $4.57 | $4.57 | 447,000 |
| 2021-01-12 | $4.55 | $4.55 | 432,000 |
| 2021-01-11 | $4.54 | $4.54 | 459,700 |
| 2021-01-08 | $4.80 | $4.80 | 660,100 |
| 2021-01-07 | $4.93 | $4.93 | 541,900 |
| 2021-01-06 | $5.11 | $5.11 | 295,900 |
| 2021-01-05 | $5.30 | $5.30 | 281,100 |
| 2021-01-04 | $5.34 | $5.34 | 240,600 |