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
- 2019-03-07 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 | $1.39 | $1.39 | 18,333 |
| 2021-12-30 | $1.37 | $1.37 | 24,037 |
| 2021-12-29 | $1.38 | $1.38 | 20,585 |
| 2021-12-28 | $1.49 | $1.49 | 10,681 |
| 2021-12-27 | $1.49 | $1.49 | 6,165 |
| 2021-12-23 | $1.36 | $1.36 | 9,379 |
| 2021-12-22 | $1.34 | $1.34 | 31,492 |
| 2021-12-21 | $1.35 | $1.35 | 67,006 |
| 2021-12-20 | $1.41 | $1.41 | 38,068 |
| 2021-12-17 | $1.45 | $1.45 | 23,581 |
| 2021-12-16 | $1.43 | $1.43 | 61,005 |
| 2021-12-15 | $1.34 | $1.34 | 44,188 |
| 2021-12-14 | $1.40 | $1.40 | 15,215 |
| 2021-12-13 | $1.38 | $1.38 | 32,382 |
| 2021-12-10 | $1.37 | $1.37 | 27,640 |
| 2021-12-09 | $1.38 | $1.38 | 43,750 |
| 2021-12-08 | $1.35 | $1.35 | 19,244 |
| 2021-12-07 | $1.33 | $1.33 | 40,501 |
| 2021-12-06 | $1.32 | $1.32 | 24,395 |
| 2021-12-03 | $1.24 | $1.24 | 42,965 |
| 2021-12-02 | $1.29 | $1.29 | 57,097 |
| 2021-12-01 | $1.30 | $1.30 | 36,658 |
| 2021-11-30 | $1.43 | $1.43 | 22,466 |
| 2021-11-29 | $1.37 | $1.37 | 29,605 |
| 2021-11-26 | $1.35 | $1.35 | 85,079 |
| 2021-11-24 | $1.48 | $1.48 | 57,737 |
| 2021-11-23 | $1.65 | $1.65 | 77,304 |
| 2021-11-22 | $1.55 | $1.55 | 36,564 |
| 2021-11-19 | $1.57 | $1.57 | 44,880 |
| 2021-11-18 | $1.57 | $1.57 | 53,523 |
| 2021-11-17 | $1.53 | $1.53 | 105,848 |
| 2021-11-16 | $1.40 | $1.40 | 54,768 |
| 2021-11-15 | $1.39 | $1.39 | 163,226 |
| 2021-11-12 | $1.59 | $1.59 | 71,474 |
| 2021-11-11 | $1.59 | $1.59 | 110,137 |
| 2021-11-10 | $1.86 | $1.86 | 250,214 |
| 2021-11-09 | $1.50 | $1.50 | 241,668 |
| 2021-11-08 | $1.31 | $1.31 | 112,886 |
| 2021-11-05 | $1.23 | $1.23 | 65,331 |
| 2021-11-04 | $1.35 | $1.35 | 15,203 |
| 2021-11-03 | $1.30 | $1.30 | 42,194 |
| 2021-11-02 | $1.39 | $1.39 | 43,494 |
| 2021-11-01 | $1.46 | $1.46 | 12,449 |
| 2021-10-29 | $1.40 | $1.40 | 8,801 |
| 2021-10-28 | $1.49 | $1.49 | 15,796 |
| 2021-10-27 | $1.54 | $1.54 | 21,743 |
| 2021-10-26 | $1.54 | $1.54 | 12,076 |
| 2021-10-25 | $1.52 | $1.52 | 91,765 |
| 2021-10-22 | $1.58 | $1.58 | 67,710 |
| 2021-10-21 | $1.47 | $1.47 | 43,146 |
| 2021-10-20 | $1.39 | $1.39 | 26,379 |
| 2021-10-19 | $1.38 | $1.38 | 25,371 |
| 2021-10-18 | $1.21 | $1.21 | 31,891 |
| 2021-10-15 | $1.28 | $1.28 | 7,390 |
| 2021-10-14 | $1.26 | $1.26 | 50,345 |
| 2021-10-13 | $1.32 | $1.32 | 41,657 |
| 2021-10-12 | $1.30 | $1.30 | 39,361 |
| 2021-10-11 | $1.44 | $1.44 | 11,589 |
| 2021-10-08 | $1.40 | $1.40 | 2,131 |
| 2021-10-07 | $1.38 | $1.38 | 4,704 |
| 2021-10-06 | $1.40 | $1.40 | 9,147 |
| 2021-10-05 | $1.45 | $1.45 | 15,924 |
| 2021-10-04 | $1.50 | $1.50 | 20,069 |
| 2021-10-01 | $1.50 | $1.50 | 14,898 |
| 2021-09-30 | $1.48 | $1.48 | 20,048 |
| 2021-09-29 | $1.52 | $1.52 | 28,235 |
| 2021-09-28 | $1.46 | $1.46 | 12,215 |
| 2021-09-27 | $1.48 | $1.48 | 9,465 |
| 2021-09-24 | $1.50 | $1.50 | 16,718 |
| 2021-09-23 | $1.49 | $1.49 | 20,525 |
| 2021-09-22 | $1.53 | $1.53 | 8,387 |
| 2021-09-21 | $1.65 | $1.65 | 6,298 |
| 2021-09-20 | $1.47 | $1.47 | 19,636 |
| 2021-09-17 | $1.43 | $1.43 | 16,980 |
| 2021-09-16 | $1.41 | $1.41 | 15,762 |
| 2021-09-15 | $1.53 | $1.53 | 4,753 |
| 2021-09-14 | $1.44 | $1.44 | 11,276 |
| 2021-09-13 | $1.46 | $1.46 | 34,129 |
| 2021-09-10 | $1.60 | $1.60 | 50,243 |
| 2021-09-09 | $1.70 | $1.70 | 54,234 |
| 2021-09-08 | $1.59 | $1.59 | 31,977 |
| 2021-09-07 | $1.59 | $1.59 | 22,026 |
| 2021-09-03 | $1.49 | $1.49 | 9,611 |
| 2021-09-02 | $1.45 | $1.45 | 8,365 |
| 2021-09-01 | $1.50 | $1.50 | 39,677 |
| 2021-08-31 | $1.51 | $1.51 | 24,065 |
| 2021-08-30 | $1.61 | $1.61 | 11,568 |
| 2021-08-27 | $1.52 | $1.52 | 30,298 |
| 2021-08-26 | $1.44 | $1.44 | 74,753 |
| 2021-08-25 | $1.50 | $1.50 | 22,411 |
| 2021-08-24 | $1.50 | $1.50 | 6,775 |
| 2021-08-23 | $1.53 | $1.53 | 24,264 |
| 2021-08-20 | $1.43 | $1.43 | 7,039 |
| 2021-08-19 | $1.46 | $1.46 | 19,293 |
| 2021-08-18 | $1.58 | $1.58 | 9,828 |
| 2021-08-17 | $1.63 | $1.63 | 15,024 |
| 2021-08-16 | $1.68 | $1.68 | 41,989 |
| 2021-08-13 | $1.59 | $1.59 | 105,564 |
| 2021-08-12 | $1.60 | $1.60 | 21,732 |
| 2021-08-11 | $1.61 | $1.61 | 11,743 |
| 2021-08-10 | $1.75 | $1.75 | 12,610 |
| 2021-08-09 | $1.75 | $1.75 | 35,724 |
| 2021-08-06 | $1.79 | $1.79 | 3,533 |
| 2021-08-05 | $1.80 | $1.80 | 3,303 |
| 2021-08-04 | $1.81 | $1.81 | 9,672 |
| 2021-08-03 | $1.84 | $1.84 | 10,004 |
| 2021-08-02 | $1.85 | $1.85 | 7,347 |
| 2021-07-30 | $1.80 | $1.80 | 23,258 |
| 2021-07-29 | $1.93 | $1.93 | 8,552 |
| 2021-07-28 | $1.85 | $1.85 | 19,071 |
| 2021-07-27 | $1.80 | $1.80 | 28,637 |
| 2021-07-26 | $1.92 | $1.92 | 19,945 |
| 2021-07-23 | $1.96 | $1.96 | 19,942 |
| 2021-07-22 | $1.99 | $1.99 | 10,043 |
| 2021-07-21 | $2.00 | $2.00 | 6,139 |
| 2021-07-20 | $2.00 | $2.00 | 3,701 |
| 2021-07-19 | $1.90 | $1.90 | 49,309 |
| 2021-07-16 | $1.89 | $1.89 | 36,419 |
| 2021-07-15 | $2.02 | $2.02 | 13,284 |
| 2021-07-14 | $2.05 | $2.05 | 15,849 |
| 2021-07-13 | $2.10 | $2.10 | 35,489 |
| 2021-07-12 | $2.17 | $2.17 | 54,594 |
| 2021-07-09 | $2.20 | $2.20 | 26,664 |
| 2021-07-08 | $2.25 | $2.25 | 32,504 |
| 2021-07-07 | $2.24 | $2.24 | 43,204 |
| 2021-07-06 | $2.06 | $2.06 | 17,281 |
| 2021-07-02 | $2.14 | $2.14 | 34,539 |
| 2021-07-01 | $2.13 | $2.13 | 25,595 |
| 2021-06-30 | $2.13 | $2.13 | 49,844 |
| 2021-06-29 | $2.15 | $2.15 | 31,026 |
| 2021-06-28 | $2.24 | $2.24 | 35,490 |
| 2021-06-25 | $2.30 | $2.30 | 40,133 |
| 2021-06-24 | $2.38 | $2.38 | 20,632 |
| 2021-06-23 | $2.34 | $2.34 | 72,675 |
| 2021-06-22 | $2.20 | $2.20 | 25,226 |
| 2021-06-21 | $2.22 | $2.22 | 29,749 |
| 2021-06-18 | $2.15 | $2.15 | 24,496 |
| 2021-06-17 | $2.00 | $2.00 | 103,860 |
| 2021-06-16 | $2.38 | $2.38 | 31,977 |
| 2021-06-15 | $2.39 | $2.39 | 40,254 |
| 2021-06-14 | $2.54 | $2.54 | 52,623 |
| 2021-06-11 | $2.70 | $2.70 | 12,598 |
| 2021-06-10 | $2.65 | $2.65 | 14,979 |
| 2021-06-09 | $2.66 | $2.66 | 25,039 |
| 2021-06-08 | $2.80 | $2.80 | 58,627 |
| 2021-06-07 | $2.87 | $2.87 | 124,803 |
| 2021-06-04 | $2.88 | $2.88 | 54,986 |
| 2021-06-03 | $2.59 | $2.59 | 64,474 |
| 2021-06-02 | $2.66 | $2.66 | 24,572 |
| 2021-06-01 | $2.68 | $2.68 | 66,630 |
| 2021-05-28 | $2.55 | $2.55 | 76,837 |
| 2021-05-27 | $2.76 | $2.76 | 70,777 |
| 2021-05-26 | $2.83 | $2.83 | 104,671 |
| 2021-05-25 | $2.94 | $2.94 | 152,680 |
| 2021-05-24 | $3.05 | $3.05 | 108,534 |
| 2021-05-21 | $2.83 | $2.83 | 74,439 |
| 2021-05-20 | $2.75 | $2.75 | 62,324 |
| 2021-05-19 | $2.90 | $2.90 | 79,292 |
| 2021-05-18 | $2.93 | $2.93 | 66,189 |
| 2021-05-17 | $2.89 | $2.89 | 95,650 |
| 2021-05-14 | $2.74 | $2.74 | 106,617 |
| 2021-05-13 | $2.84 | $2.84 | 134,806 |
| 2021-05-12 | $2.95 | $2.95 | 265,993 |
| 2021-05-11 | $3.00 | $3.00 | 240,741 |
| 2021-05-10 | $3.25 | $3.25 | 489,193 |
| 2021-05-07 | $2.62 | $2.62 | 94,787 |
| 2021-05-06 | $2.55 | $2.55 | 75,412 |
| 2021-05-05 | $2.61 | $2.61 | 183,220 |
| 2021-05-04 | $2.62 | $2.62 | 172,552 |
| 2021-05-03 | $2.37 | $2.37 | 214,883 |
| 2021-04-30 | $2.05 | $2.05 | 8,301 |
| 2021-04-29 | $2.01 | $2.01 | 192 |
| 2021-04-28 | $2.10 | $2.10 | 5,400 |
| 2021-04-27 | $1.90 | $1.90 | 1,333 |
| 2021-04-26 | $2.00 | $2.00 | 520 |
| 2021-04-23 | $2.00 | $2.00 | 2,115 |
| 2021-04-22 | $2.00 | $2.00 | 5,395 |
| 2021-04-21 | $1.91 | $1.91 | 4,569 |
| 2021-04-20 | $1.85 | $1.85 | 8,770 |
| 2021-04-19 | $1.89 | $1.89 | 11,874 |
| 2021-04-16 | $1.90 | $1.90 | 4,852 |
| 2021-04-15 | $1.89 | $1.89 | 12,900 |
| 2021-04-14 | $2.10 | $2.10 | 5,000 |
| 2021-04-13 | $2.21 | $2.21 | 2,975 |
| 2021-04-12 | $2.16 | $2.16 | 60 |
| 2021-04-09 | $2.06 | $2.06 | 0 |
| 2021-04-08 | $2.06 | $2.06 | 3,651 |
| 2021-04-07 | $2.06 | $2.06 | 396 |
| 2021-04-06 | $2.17 | $2.17 | 4,065 |
| 2021-04-05 | $2.04 | $2.04 | 4,248 |
| 2021-04-01 | $2.10 | $2.10 | 4,582 |
| 2021-03-31 | $1.95 | $1.95 | 6,806 |
| 2021-03-30 | $2.10 | $2.10 | 3,502 |
| 2021-03-29 | $2.05 | $2.05 | 2,690 |
| 2021-03-26 | $2.21 | $2.21 | 2,225 |
| 2021-03-25 | $2.15 | $2.15 | 6,503 |
| 2021-03-24 | $2.25 | $2.25 | 1,220 |
| 2021-03-23 | $2.25 | $2.25 | 3,281 |
| 2021-03-22 | $2.42 | $2.42 | 3,836 |
| 2021-03-19 | $2.48 | $2.48 | 1,148 |
| 2021-03-18 | $2.40 | $2.40 | 20,374 |
| 2021-03-17 | $2.40 | $2.40 | 12,294 |
| 2021-03-16 | $2.32 | $2.32 | 5,141 |
| 2021-03-15 | $2.31 | $2.31 | 2,184 |
| 2021-03-12 | $2.15 | $2.15 | 490 |
| 2021-03-11 | $2.30 | $2.30 | 2,102 |
| 2021-03-10 | $2.26 | $2.26 | 3,516 |
| 2021-03-09 | $2.25 | $2.25 | 400 |
| 2021-03-08 | $2.25 | $2.25 | 938 |
| 2021-03-05 | $2.06 | $2.06 | 6,405 |
| 2021-03-04 | $2.14 | $2.14 | 1,193 |
| 2021-03-03 | $2.19 | $2.19 | 135 |
| 2021-03-02 | $2.26 | $2.26 | 5,133 |
| 2021-03-01 | $2.25 | $2.25 | 1,442 |
| 2021-02-26 | $2.22 | $2.22 | 820 |
| 2021-02-25 | $2.23 | $2.23 | 2,880 |
| 2021-02-24 | $2.17 | $2.17 | 3,786 |
| 2021-02-23 | $2.16 | $2.16 | 1,400 |
| 2021-02-22 | $2.21 | $2.21 | 9,102 |
| 2021-02-19 | $2.20 | $2.20 | 1,801 |
| 2021-02-18 | $2.29 | $2.29 | 9,054 |
| 2021-02-17 | $2.25 | $2.25 | 4,190 |
| 2021-02-16 | $2.21 | $2.21 | 3,734 |
| 2021-02-12 | $2.22 | $2.22 | 2,849 |
| 2021-02-11 | $2.30 | $2.30 | 810 |
| 2021-02-10 | $2.30 | $2.30 | 712 |
| 2021-02-09 | $2.35 | $2.35 | 1,425 |
| 2021-02-08 | $2.25 | $2.25 | 14,296 |
| 2021-02-05 | $2.14 | $2.14 | 6,671 |
| 2021-02-04 | $2.11 | $2.11 | 4,295 |
| 2021-02-03 | $2.30 | $2.30 | 5,675 |
| 2021-02-02 | $2.37 | $2.37 | 1,220 |
| 2021-02-01 | $2.30 | $2.30 | 4,227 |
| 2021-01-29 | $2.33 | $2.33 | 3,416 |
| 2021-01-28 | $2.31 | $2.31 | 4,270 |
| 2021-01-27 | $2.45 | $2.45 | 3,562 |
| 2021-01-26 | $2.40 | $2.40 | 1,432 |
| 2021-01-25 | $2.41 | $2.41 | 4,600 |
| 2021-01-22 | $2.50 | $2.50 | 3,368 |
| 2021-01-21 | $2.55 | $2.55 | 2,490 |
| 2021-01-20 | $2.70 | $2.70 | 5,200 |
| 2021-01-19 | $2.75 | $2.75 | 10,795 |
| 2021-01-15 | $2.75 | $2.75 | 2,574 |
| 2021-01-14 | $3.00 | $3.00 | 3,379 |
| 2021-01-13 | $2.95 | $2.95 | 5,541 |
| 2021-01-12 | $2.86 | $2.86 | 2,520 |
| 2021-01-11 | $2.83 | $2.83 | 2,325 |
| 2021-01-08 | $2.90 | $2.90 | 7,661 |
| 2021-01-07 | $3.11 | $3.11 | 2,965 |
| 2021-01-06 | $3.13 | $3.13 | 22,099 |
| 2021-01-05 | $3.15 | $3.15 | 17,373 |
| 2021-01-04 | $3.06 | $3.06 | 8,870 |