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
- 2008-01-14 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 | $0.64 | $0.64 | 3,685 |
| 2021-12-30 | $1.02 | $1.02 | 0 |
| 2021-12-29 | $1.02 | $1.02 | 0 |
| 2021-12-28 | $1.02 | $1.02 | 0 |
| 2021-12-27 | $1.02 | $1.02 | 0 |
| 2021-12-23 | $1.02 | $1.02 | 604 |
| 2021-12-22 | $1.02 | $1.02 | 100 |
| 2021-12-21 | $0.90 | $0.90 | 0 |
| 2021-12-20 | $0.90 | $0.90 | 0 |
| 2021-12-17 | $0.90 | $0.90 | 625 |
| 2021-12-16 | $0.88 | $0.88 | 3,000 |
| 2021-12-15 | $0.80 | $0.80 | 0 |
| 2021-12-14 | $0.80 | $0.80 | 100 |
| 2021-12-13 | $0.72 | $0.72 | 0 |
| 2021-12-10 | $0.72 | $0.72 | 125 |
| 2021-12-09 | $0.80 | $0.80 | 1,950 |
| 2021-12-08 | $0.79 | $0.79 | 0 |
| 2021-12-07 | $0.79 | $0.79 | 1,300 |
| 2021-12-06 | $0.80 | $0.80 | 7,079 |
| 2021-12-03 | $0.74 | $0.74 | 1,025 |
| 2021-12-02 | $0.81 | $0.81 | 2,750 |
| 2021-12-01 | $0.80 | $0.80 | 2,020 |
| 2021-11-30 | $1.40 | $1.40 | 0 |
| 2021-11-29 | $1.40 | $1.40 | 201 |
| 2021-11-26 | $1.10 | $1.10 | 1,378 |
| 2021-11-24 | $0.84 | $0.84 | 908 |
| 2021-11-23 | $0.85 | $0.85 | 7,550 |
| 2021-11-22 | $1.03 | $1.03 | 1,050 |
| 2021-11-19 | $0.98 | $0.98 | 11,110 |
| 2021-11-18 | $0.94 | $0.94 | 220 |
| 2021-11-17 | $0.96 | $0.96 | 4,056 |
| 2021-11-16 | $1.00 | $1.00 | 1,449 |
| 2021-11-15 | $1.07 | $1.07 | 1,800 |
| 2021-11-12 | $1.02 | $1.02 | 2,260 |
| 2021-11-11 | $1.05 | $1.05 | 2,307 |
| 2021-11-10 | $1.18 | $1.18 | 350 |
| 2021-11-09 | $1.12 | $1.12 | 0 |
| 2021-11-08 | $1.12 | $1.12 | 26 |
| 2021-11-05 | $1.15 | $1.15 | 550 |
| 2021-11-04 | $1.24 | $1.24 | 8,305 |
| 2021-11-03 | $1.58 | $1.58 | 1,970 |
| 2021-11-02 | $1.30 | $1.30 | 7,630 |
| 2021-11-01 | $1.20 | $1.20 | 925 |
| 2021-10-29 | $1.05 | $1.05 | 1,908 |
| 2021-10-28 | $1.00 | $1.00 | 6,141 |
| 2021-10-27 | $1.44 | $1.44 | 0 |
| 2021-10-26 | $1.44 | $1.44 | 5 |
| 2021-10-25 | $1.42 | $1.42 | 16,754 |
| 2021-10-22 | $1.33 | $1.33 | 14,674 |
| 2021-10-21 | $1.08 | $1.08 | 6,078 |
| 2021-10-20 | $1.05 | $1.05 | 1,050 |
| 2021-10-19 | $1.18 | $1.18 | 5,795 |
| 2021-10-18 | $1.20 | $1.20 | 1,065 |
| 2021-10-15 | $1.19 | $1.19 | 0 |
| 2021-10-14 | $1.19 | $1.19 | 1,080 |
| 2021-10-13 | $1.14 | $1.14 | 0 |
| 2021-10-12 | $1.14 | $1.14 | 2,550 |
| 2021-10-11 | $1.20 | $1.20 | 1,210 |
| 2021-10-08 | $1.18 | $1.18 | 3,107 |
| 2021-10-07 | $1.31 | $1.31 | 3,260 |
| 2021-10-06 | $1.20 | $1.20 | 9,958 |
| 2021-10-05 | $1.10 | $1.10 | 4,130 |
| 2021-10-04 | $1.10 | $1.10 | 2,807 |
| 2021-10-01 | $1.05 | $1.05 | 6,444 |
| 2021-09-30 | $1.26 | $1.26 | 138,875 |
| 2021-09-29 | $1.63 | $1.63 | 60 |
| 2021-09-28 | $1.64 | $1.64 | 2,765 |
| 2021-09-27 | $1.63 | $1.63 | 2,180 |
| 2021-09-24 | $1.82 | $1.82 | 1,489 |
| 2021-09-23 | $1.97 | $1.97 | 8,255 |
| 2021-09-22 | $1.55 | $1.55 | 2,520 |
| 2021-09-21 | $1.80 | $1.80 | 5,155 |
| 2021-09-20 | $1.90 | $1.90 | 2,857 |
| 2021-09-17 | $1.65 | $1.65 | 31,637 |
| 2021-09-16 | $1.37 | $1.37 | 386 |
| 2021-09-15 | $1.10 | $1.10 | 1,372 |
| 2021-09-14 | $1.19 | $1.19 | 24,988 |
| 2021-09-13 | $0.68 | $0.68 | 100 |
| 2021-09-10 | $0.69 | $0.69 | 0 |
| 2021-09-09 | $0.69 | $0.69 | 0 |
| 2021-09-08 | $0.69 | $0.69 | 0 |
| 2021-09-07 | $0.69 | $0.69 | 250 |
| 2021-09-03 | $0.56 | $0.56 | 2,855 |
| 2021-09-02 | $0.60 | $0.60 | 2,800 |
| 2021-09-01 | $0.46 | $0.46 | 6,575 |
| 2021-08-31 | $0.30 | $0.30 | 28,316 |
| 2021-08-30 | $0.34 | $0.34 | 1,658 |
| 2021-08-27 | $0.56 | $0.56 | 14,603 |
| 2021-08-26 | $0.50 | $0.50 | 10 |
| 2021-08-25 | $0.56 | $0.56 | 50 |
| 2021-08-24 | $0.54 | $0.54 | 50 |
| 2021-08-23 | $0.59 | $0.59 | 110 |
| 2021-08-20 | $0.54 | $0.54 | 9,946 |
| 2021-08-19 | $0.50 | $0.50 | 84,941 |
| 2021-08-18 | $0.35 | $0.35 | 8,097 |
| 2021-08-17 | $0.36 | $0.36 | 1,110 |
| 2021-08-16 | $0.40 | $0.40 | 2,590 |
| 2021-08-13 | $0.37 | $0.37 | 0 |
| 2021-08-12 | $0.37 | $0.37 | 282 |
| 2021-08-11 | $0.34 | $0.34 | 3,570 |
| 2021-08-10 | $0.29 | $0.29 | 6,835 |
| 2021-08-09 | $0.49 | $0.49 | 0 |
| 2021-08-06 | $0.49 | $0.49 | 15 |
| 2021-08-05 | $0.45 | $0.45 | 8,453 |
| 2021-08-04 | $0.56 | $0.56 | 1,005 |
| 2021-08-03 | $0.44 | $0.44 | 0 |
| 2021-08-02 | $0.44 | $0.44 | 1,513 |
| 2021-07-30 | $0.45 | $0.45 | 4,135 |
| 2021-07-29 | $0.30 | $0.30 | 2,847 |
| 2021-07-28 | $0.50 | $0.50 | 12 |
| 2021-07-27 | $0.45 | $0.45 | 7,578 |
| 2021-07-26 | $0.63 | $0.63 | 250 |
| 2021-07-23 | $0.66 | $0.66 | 0 |
| 2021-07-22 | $0.66 | $0.66 | 95 |
| 2021-07-21 | $0.56 | $0.56 | 2,505 |
| 2021-07-20 | $0.59 | $0.59 | 500 |
| 2021-07-19 | $0.52 | $0.52 | 125 |
| 2021-07-16 | $0.52 | $0.52 | 265 |
| 2021-07-15 | $0.54 | $0.54 | 2,500 |
| 2021-07-14 | $0.76 | $0.76 | 4,795 |
| 2021-07-13 | $0.60 | $0.60 | 43,748 |
| 2021-07-12 | $1.06 | $1.06 | 511 |
| 2021-07-09 | $1.06 | $1.06 | 125 |
| 2021-07-08 | $0.99 | $0.99 | 0 |
| 2021-07-07 | $0.99 | $0.99 | 1,495 |
| 2021-07-06 | $1.02 | $1.02 | 1,205 |
| 2021-07-02 | $1.02 | $1.02 | 2,277 |
| 2021-07-01 | $1.30 | $1.30 | 0 |
| 2021-06-30 | $1.30 | $1.30 | 0 |
| 2021-06-29 | $1.30 | $1.30 | 415 |
| 2021-06-28 | $1.39 | $1.39 | 5 |
| 2021-06-25 | $1.39 | $1.39 | 0 |
| 2021-06-24 | $1.39 | $1.39 | 3,280 |
| 2021-06-23 | $1.28 | $1.28 | 30 |
| 2021-06-22 | $1.39 | $1.39 | 1,788 |
| 2021-06-21 | $1.23 | $1.23 | 1,325 |
| 2021-06-18 | $1.51 | $1.51 | 255 |
| 2021-06-17 | $1.33 | $1.33 | 3,080 |
| 2021-06-16 | $1.56 | $1.56 | 30 |
| 2021-06-15 | $1.46 | $1.46 | 1,460 |
| 2021-06-14 | $1.60 | $1.60 | 253 |
| 2021-06-11 | $1.64 | $1.64 | 150 |
| 2021-06-10 | $1.40 | $1.40 | 2,773 |
| 2021-06-09 | $1.45 | $1.45 | 5 |
| 2021-06-08 | $1.45 | $1.45 | 3,072 |
| 2021-06-07 | $1.33 | $1.33 | 662 |
| 2021-06-04 | $1.33 | $1.33 | 4,173 |
| 2021-06-03 | $1.67 | $1.67 | 4,622 |
| 2021-06-02 | $1.56 | $1.56 | 2,286 |
| 2021-06-01 | $1.24 | $1.24 | 10,740 |
| 2021-05-28 | $0.99 | $0.99 | 300 |
| 2021-05-27 | $0.99 | $0.99 | 54 |
| 2021-05-26 | $0.97 | $0.97 | 4,065 |
| 2021-05-25 | $1.00 | $1.00 | 642 |
| 2021-05-24 | $0.92 | $0.92 | 983 |
| 2021-05-21 | $1.01 | $1.01 | 1,047 |
| 2021-05-20 | $1.01 | $1.01 | 1,360 |
| 2021-05-19 | $0.94 | $0.94 | 500 |
| 2021-05-18 | $0.94 | $0.94 | 476 |
| 2021-05-17 | $1.09 | $1.09 | 0 |
| 2021-05-14 | $1.09 | $1.09 | 8,609 |
| 2021-05-13 | $1.06 | $1.06 | 2,500 |
| 2021-05-12 | $1.31 | $1.31 | 75 |
| 2021-05-11 | $1.31 | $1.31 | 4,545 |
| 2021-05-10 | $1.21 | $1.21 | 3,670 |
| 2021-05-07 | $1.20 | $1.20 | 1,675 |
| 2021-05-06 | $1.13 | $1.13 | 4,585 |
| 2021-05-05 | $0.96 | $0.96 | 1,350 |
| 2021-05-04 | $1.12 | $1.12 | 950 |
| 2021-05-03 | $1.30 | $1.30 | 895 |
| 2021-04-30 | $1.13 | $1.13 | 6,280 |
| 2021-04-29 | $1.36 | $1.36 | 1,950 |
| 2021-04-28 | $1.80 | $1.80 | 4,162 |
| 2021-04-27 | $1.34 | $1.34 | 55 |
| 2021-04-26 | $1.28 | $1.28 | 645 |
| 2021-04-23 | $1.24 | $1.24 | 1,802 |
| 2021-04-22 | $1.46 | $1.46 | 966 |
| 2021-04-21 | $1.47 | $1.47 | 2,679 |
| 2021-04-20 | $1.25 | $1.25 | 860 |
| 2021-04-19 | $1.50 | $1.50 | 842 |
| 2021-04-16 | $1.30 | $1.30 | 8,982 |
| 2021-04-15 | $1.12 | $1.12 | 400 |
| 2021-04-14 | $1.02 | $1.02 | 3,460 |
| 2021-04-13 | $1.10 | $1.10 | 1,053 |
| 2021-04-12 | $1.06 | $1.06 | 756 |
| 2021-04-09 | $1.34 | $1.34 | 3,549 |
| 2021-04-08 | $1.20 | $1.20 | 16,045 |
| 2021-04-07 | $1.18 | $1.18 | 2,923 |
| 2021-04-06 | $1.19 | $1.19 | 4,561 |
| 2021-04-05 | $1.31 | $1.31 | 7,962 |
| 2021-04-01 | $1.16 | $1.16 | 8,391 |
| 2021-03-31 | $1.00 | $1.00 | 17,438 |
| 2021-03-30 | $1.24 | $1.24 | 7,454 |
| 2021-03-29 | $1.50 | $1.50 | 11,843 |
| 2021-03-26 | $1.30 | $1.30 | 7,186 |
| 2021-03-25 | $1.50 | $1.50 | 9,305 |
| 2021-03-24 | $1.90 | $1.90 | 18,524 |
| 2021-03-23 | $1.78 | $1.78 | 21,417 |
| 2021-03-22 | $1.72 | $1.72 | 4,708 |
| 2021-03-19 | $1.68 | $1.68 | 21,878 |
| 2021-03-18 | $1.54 | $1.54 | 13,814 |
| 2021-03-17 | $1.70 | $1.70 | 32,625 |
| 2021-03-16 | $1.72 | $1.72 | 197,224 |
| 2021-03-15 | $2.96 | $2.96 | 6,994 |
| 2021-03-12 | $3.20 | $3.20 | 25,243 |
| 2021-03-11 | $2.49 | $2.49 | 3,710 |
| 2021-03-10 | $2.16 | $2.16 | 3,061 |
| 2021-03-09 | $2.22 | $2.22 | 6,021 |
| 2021-03-08 | $2.16 | $2.16 | 2,633 |
| 2021-03-05 | $2.30 | $2.30 | 21,100 |
| 2021-03-04 | $2.38 | $2.38 | 22,753 |
| 2021-03-03 | $2.30 | $2.30 | 16,111 |
| 2021-03-02 | $3.10 | $3.10 | 53,825 |
| 2021-03-01 | $1.92 | $1.92 | 104,232 |
| 2021-02-26 | $3.70 | $3.70 | 26,120 |
| 2021-02-25 | $4.25 | $4.25 | 14,474 |
| 2021-02-24 | $4.40 | $4.40 | 30,856 |
| 2021-02-23 | $4.20 | $4.20 | 39,337 |
| 2021-02-22 | $5.00 | $5.00 | 47,461 |
| 2021-02-19 | $7.20 | $7.20 | 24,481 |
| 2021-02-18 | $7.20 | $7.20 | 77,089 |
| 2021-02-17 | $7.20 | $7.20 | 82,785 |
| 2021-02-16 | $8.00 | $8.00 | 216,503 |
| 2021-02-12 | $2.00 | $2.00 | 9,292 |
| 2021-02-11 | $1.55 | $1.55 | 22,069 |
| 2021-02-10 | $1.48 | $1.48 | 2,514 |
| 2021-02-09 | $1.00 | $1.00 | 420 |
| 2021-02-08 | $0.99 | $0.99 | 1,857 |
| 2021-02-05 | $1.00 | $1.00 | 11,322 |
| 2021-02-04 | $1.16 | $1.16 | 10 |
| 2021-02-03 | $1.36 | $1.36 | 3,876 |
| 2021-02-02 | $1.31 | $1.31 | 3,575 |
| 2021-02-01 | $1.50 | $1.50 | 283 |
| 2021-01-29 | $1.70 | $1.70 | 0 |
| 2021-01-28 | $1.70 | $1.70 | 9,373 |
| 2021-01-27 | $1.80 | $1.80 | 450 |
| 2021-01-26 | $1.39 | $1.39 | 8,245 |
| 2021-01-25 | $1.48 | $1.48 | 471 |
| 2021-01-22 | $1.80 | $1.80 | 600 |
| 2021-01-21 | $1.80 | $1.80 | 23,497 |
| 2021-01-20 | $1.35 | $1.35 | 8,930 |
| 2021-01-19 | $1.00 | $1.00 | 235 |
| 2021-01-15 | $1.10 | $1.10 | 1,510 |
| 2021-01-14 | $0.86 | $0.86 | 13,885 |
| 2021-01-13 | $1.10 | $1.10 | 2,694 |
| 2021-01-12 | $1.22 | $1.22 | 1,500 |
| 2021-01-11 | $1.58 | $1.58 | 0 |
| 2021-01-08 | $1.58 | $1.58 | 1,750 |
| 2021-01-07 | $1.50 | $1.50 | 8,455 |
| 2021-01-06 | $1.90 | $1.90 | 4,945 |
| 2021-01-05 | $1.90 | $1.90 | 76 |
| 2021-01-04 | $1.87 | $1.87 | 1,978 |