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
- 2014-05-06 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 | $1.07 | $1.07 | 14,030 |
| 2021-12-30 | $0.97 | $0.97 | 10,360 |
| 2021-12-29 | $1.00 | $1.00 | 3,060 |
| 2021-12-28 | $1.01 | $1.01 | 7,870 |
| 2021-12-27 | $0.91 | $0.91 | 5,010 |
| 2021-12-23 | $1.04 | $1.04 | 2,410 |
| 2021-12-22 | $1.05 | $1.05 | 16,360 |
| 2021-12-21 | $1.09 | $1.09 | 1,500 |
| 2021-12-20 | $1.07 | $1.07 | 40 |
| 2021-12-17 | $1.11 | $1.11 | 6,810 |
| 2021-12-16 | $1.18 | $1.18 | 5,320 |
| 2021-12-15 | $1.08 | $1.08 | 14,390 |
| 2021-12-14 | $1.20 | $1.20 | 8,120 |
| 2021-12-13 | $1.12 | $1.12 | 80 |
| 2021-12-10 | $1.10 | $1.10 | 7,980 |
| 2021-12-09 | $1.06 | $1.06 | 4,570 |
| 2021-12-08 | $1.18 | $1.18 | 2,210 |
| 2021-12-07 | $1.18 | $1.18 | 63,790 |
| 2021-12-06 | $1.30 | $1.30 | 6,560 |
| 2021-12-03 | $1.45 | $1.45 | 23,240 |
| 2021-12-02 | $1.10 | $1.10 | 15,450 |
| 2021-12-01 | $1.13 | $1.13 | 15,070 |
| 2021-11-30 | $1.25 | $1.25 | 7,870 |
| 2021-11-29 | $1.00 | $1.00 | 1,310 |
| 2021-11-26 | $0.95 | $0.95 | 670 |
| 2021-11-24 | $1.00 | $1.00 | 270 |
| 2021-11-23 | $0.99 | $0.99 | 16,380 |
| 2021-11-22 | $0.99 | $0.99 | 21,040 |
| 2021-11-19 | $1.10 | $1.10 | 4,800 |
| 2021-11-18 | $1.03 | $1.03 | 14,960 |
| 2021-11-17 | $1.04 | $1.04 | 1,250 |
| 2021-11-16 | $0.99 | $0.99 | 460 |
| 2021-11-15 | $1.05 | $1.05 | 1,400 |
| 2021-11-12 | $0.98 | $0.98 | 22,670 |
| 2021-11-11 | $0.98 | $0.98 | 1,030 |
| 2021-11-10 | $1.03 | $1.03 | 21,410 |
| 2021-11-09 | $1.00 | $1.00 | 2,390 |
| 2021-11-08 | $1.01 | $1.01 | 850 |
| 2021-11-05 | $0.97 | $0.97 | 850 |
| 2021-11-04 | $1.03 | $1.03 | 830 |
| 2021-11-03 | $0.98 | $0.98 | 11,040 |
| 2021-11-02 | $1.00 | $1.00 | 1,550 |
| 2021-11-01 | $1.00 | $1.00 | 500 |
| 2021-10-29 | $1.00 | $1.00 | 2,370 |
| 2021-10-28 | $1.01 | $1.01 | 1,730 |
| 2021-10-27 | $1.00 | $1.00 | 3,900 |
| 2021-10-26 | $1.08 | $1.08 | 3,000 |
| 2021-10-25 | $1.15 | $1.15 | 400 |
| 2021-10-22 | $1.15 | $1.15 | 90 |
| 2021-10-21 | $1.15 | $1.15 | 20 |
| 2021-10-20 | $1.19 | $1.19 | 2,140 |
| 2021-10-19 | $1.06 | $1.06 | 1,350 |
| 2021-10-18 | $1.05 | $1.05 | 3,000 |
| 2021-10-15 | $1.07 | $1.07 | 2,020 |
| 2021-10-14 | $1.05 | $1.05 | 3,000 |
| 2021-10-13 | $1.04 | $1.04 | 22,370 |
| 2021-10-12 | $1.02 | $1.02 | 6,480 |
| 2021-10-11 | $1.04 | $1.04 | 1,000 |
| 2021-10-08 | $1.06 | $1.06 | 2,150 |
| 2021-10-07 | $1.12 | $1.12 | 50 |
| 2021-10-06 | $1.00 | $1.00 | 13,980 |
| 2021-10-05 | $1.00 | $1.00 | 4,860 |
| 2021-10-04 | $1.00 | $1.00 | 19,360 |
| 2021-10-01 | $1.10 | $1.10 | 1,510 |
| 2021-09-30 | $1.10 | $1.10 | 1,510 |
| 2021-09-29 | $1.02 | $1.02 | 820 |
| 2021-09-28 | $1.01 | $1.01 | 0 |
| 2021-09-27 | $1.01 | $1.01 | 1,610 |
| 2021-09-24 | $1.10 | $1.10 | 280 |
| 2021-09-23 | $1.16 | $1.16 | 10,010 |
| 2021-09-22 | $1.13 | $1.13 | 2,100 |
| 2021-09-21 | $1.12 | $1.12 | 3,330 |
| 2021-09-20 | $1.03 | $1.03 | 3,010 |
| 2021-09-17 | $1.03 | $1.03 | 800 |
| 2021-09-16 | $1.06 | $1.06 | 8,400 |
| 2021-09-15 | $1.07 | $1.07 | 2,880 |
| 2021-09-14 | $1.15 | $1.15 | 3,710 |
| 2021-09-13 | $1.07 | $1.07 | 17,020 |
| 2021-09-10 | $1.04 | $1.04 | 2,370 |
| 2021-09-09 | $1.00 | $1.00 | 9,190 |
| 2021-09-08 | $1.00 | $1.00 | 7,130 |
| 2021-09-07 | $0.97 | $0.97 | 47,940 |
| 2021-09-03 | $1.07 | $1.07 | 17,050 |
| 2021-09-02 | $1.07 | $1.07 | 660 |
| 2021-09-01 | $1.00 | $1.00 | 7,710 |
| 2021-08-31 | $1.00 | $1.00 | 15,340 |
| 2021-08-30 | $1.18 | $1.18 | 14,390 |
| 2021-08-27 | $1.17 | $1.17 | 2,660 |
| 2021-08-26 | $1.27 | $1.27 | 1,550 |
| 2021-08-25 | $1.23 | $1.23 | 1,420 |
| 2021-08-24 | $1.26 | $1.26 | 10,150 |
| 2021-08-23 | $1.35 | $1.35 | 15,060 |
| 2021-08-20 | $1.35 | $1.35 | 530 |
| 2021-08-19 | $1.31 | $1.31 | 1,000 |
| 2021-08-18 | $1.45 | $1.45 | 1,000 |
| 2021-08-17 | $1.40 | $1.40 | 1,470 |
| 2021-08-16 | $1.45 | $1.45 | 400 |
| 2021-08-13 | $1.45 | $1.45 | 500 |
| 2021-08-12 | $1.50 | $1.50 | 440 |
| 2021-08-11 | $1.46 | $1.46 | 1,900 |
| 2021-08-10 | $1.40 | $1.40 | 21,450 |
| 2021-08-09 | $1.35 | $1.35 | 20,550 |
| 2021-08-06 | $1.46 | $1.46 | 5,150 |
| 2021-08-05 | $1.50 | $1.50 | 3,890 |
| 2021-08-04 | $1.51 | $1.51 | 1,200 |
| 2021-08-03 | $1.61 | $1.61 | 4,600 |
| 2021-08-02 | $1.82 | $1.82 | 490 |
| 2021-07-30 | $1.50 | $1.50 | 4,030 |
| 2021-07-29 | $1.52 | $1.52 | 520 |
| 2021-07-28 | $1.50 | $1.50 | 600 |
| 2021-07-27 | $1.53 | $1.53 | 50 |
| 2021-07-26 | $1.50 | $1.50 | 100 |
| 2021-07-23 | $1.54 | $1.54 | 5,530 |
| 2021-07-22 | $1.50 | $1.50 | 3,570 |
| 2021-07-21 | $1.53 | $1.53 | 2,980 |
| 2021-07-20 | $1.54 | $1.54 | 830 |
| 2021-07-19 | $1.54 | $1.54 | 14,110 |
| 2021-07-16 | $1.58 | $1.58 | 16,500 |
| 2021-07-15 | $1.56 | $1.56 | 3,660 |
| 2021-07-14 | $1.52 | $1.52 | 0 |
| 2021-07-13 | $1.52 | $1.52 | 520 |
| 2021-07-12 | $1.54 | $1.54 | 12,500 |
| 2021-07-09 | $1.61 | $1.61 | 10,900 |
| 2021-07-08 | $1.51 | $1.51 | 9,350 |
| 2021-07-07 | $1.61 | $1.61 | 3,610 |
| 2021-07-06 | $1.63 | $1.63 | 14,980 |
| 2021-07-02 | $1.79 | $1.79 | 810 |
| 2021-07-01 | $1.85 | $1.85 | 0 |
| 2021-06-30 | $1.85 | $1.85 | 36,650 |
| 2021-06-29 | $1.76 | $1.76 | 3,360 |
| 2021-06-28 | $1.75 | $1.75 | 910 |
| 2021-06-25 | $1.80 | $1.80 | 2,350 |
| 2021-06-24 | $1.70 | $1.70 | 19,660 |
| 2021-06-23 | $1.94 | $1.94 | 59,590 |
| 2021-06-22 | $2.36 | $2.36 | 8,010 |
| 2021-06-21 | $2.46 | $2.46 | 5,990 |
| 2021-06-18 | $2.58 | $2.58 | 9,370 |
| 2021-06-17 | $2.56 | $2.56 | 4,030 |
| 2021-06-16 | $2.75 | $2.75 | 1,530 |
| 2021-06-15 | $2.67 | $2.67 | 2,710 |
| 2021-06-14 | $2.79 | $2.79 | 2,740 |
| 2021-06-11 | $2.83 | $2.83 | 1,070 |
| 2021-06-10 | $2.86 | $2.86 | 2,550 |
| 2021-06-09 | $2.94 | $2.94 | 1,180 |
| 2021-06-08 | $2.91 | $2.91 | 10,200 |
| 2021-06-07 | $2.92 | $2.92 | 52,270 |
| 2021-06-04 | $2.89 | $2.89 | 9,140 |
| 2021-06-03 | $2.90 | $2.90 | 4,850 |
| 2021-06-02 | $2.90 | $2.90 | 5,960 |
| 2021-06-01 | $2.90 | $2.90 | 11,110 |
| 2021-05-28 | $3.03 | $3.03 | 10,600 |
| 2021-05-27 | $3.15 | $3.15 | 22,720 |
| 2021-05-26 | $3.22 | $3.22 | 4,990 |
| 2021-05-25 | $3.15 | $3.15 | 20,430 |
| 2021-05-24 | $3.00 | $3.00 | 7,310 |
| 2021-05-21 | $2.86 | $2.86 | 24,610 |
| 2021-05-20 | $2.82 | $2.82 | 13,770 |
| 2021-05-19 | $2.85 | $2.85 | 19,840 |
| 2021-05-18 | $2.81 | $2.81 | 26,790 |
| 2021-05-17 | $3.11 | $3.11 | 71,450 |
| 2021-05-14 | $2.63 | $2.63 | 11,190 |
| 2021-05-13 | $2.68 | $2.68 | 15,750 |
| 2021-05-12 | $2.85 | $2.85 | 37,600 |
| 2021-05-11 | $2.62 | $2.62 | 3,530 |
| 2021-05-10 | $2.71 | $2.71 | 5,090 |
| 2021-05-07 | $2.45 | $2.45 | 16,780 |
| 2021-05-06 | $2.56 | $2.56 | 36,320 |
| 2021-05-05 | $2.55 | $2.55 | 6,800 |
| 2021-05-04 | $2.74 | $2.74 | 24,810 |
| 2021-05-03 | $2.79 | $2.79 | 15,690 |
| 2021-04-30 | $2.53 | $2.53 | 9,900 |
| 2021-04-29 | $2.25 | $2.25 | 2,020 |
| 2021-04-28 | $2.13 | $2.13 | 750 |
| 2021-04-27 | $2.14 | $2.14 | 11,660 |
| 2021-04-26 | $2.23 | $2.23 | 31,330 |
| 2021-04-23 | $1.90 | $1.90 | 1,130 |
| 2021-04-22 | $1.99 | $1.99 | 50 |
| 2021-04-21 | $1.99 | $1.99 | 500 |
| 2021-04-20 | $1.99 | $1.99 | 4,800 |
| 2021-04-19 | $1.94 | $1.94 | 4,080 |
| 2021-04-16 | $1.98 | $1.98 | 2,380 |
| 2021-04-15 | $1.98 | $1.98 | 6,720 |
| 2021-04-14 | $2.00 | $2.00 | 4,150 |
| 2021-04-13 | $2.27 | $2.27 | 90 |
| 2021-04-12 | $2.15 | $2.15 | 6,940 |
| 2021-04-09 | $2.12 | $2.12 | 6,170 |
| 2021-04-08 | $2.07 | $2.07 | 2,930 |
| 2021-04-07 | $2.38 | $2.38 | 20 |
| 2021-04-06 | $2.39 | $2.39 | 500 |
| 2021-04-05 | $2.29 | $2.29 | 920 |
| 2021-04-01 | $2.19 | $2.19 | 2,800 |
| 2021-03-31 | $2.08 | $2.08 | 1,710 |
| 2021-03-30 | $2.10 | $2.10 | 5,420 |
| 2021-03-29 | $2.24 | $2.24 | 2,810 |
| 2021-03-26 | $2.07 | $2.07 | 100 |
| 2021-03-25 | $2.14 | $2.14 | 2,140 |
| 2021-03-24 | $2.20 | $2.20 | 5,910 |
| 2021-03-23 | $2.34 | $2.34 | 2,390 |
| 2021-03-22 | $2.54 | $2.54 | 1,120 |
| 2021-03-19 | $2.32 | $2.32 | 0 |
| 2021-03-18 | $2.32 | $2.32 | 520 |
| 2021-03-17 | $2.47 | $2.47 | 3,960 |
| 2021-03-16 | $2.45 | $2.45 | 6,500 |
| 2021-03-15 | $2.58 | $2.58 | 6,980 |
| 2021-03-12 | $2.29 | $2.29 | 5,220 |
| 2021-03-11 | $2.44 | $2.44 | 1,890 |
| 2021-03-10 | $2.35 | $2.35 | 5,150 |
| 2021-03-09 | $2.40 | $2.40 | 16,390 |
| 2021-03-08 | $2.37 | $2.37 | 450 |
| 2021-03-05 | $2.25 | $2.25 | 4,940 |
| 2021-03-04 | $2.24 | $2.24 | 4,570 |
| 2021-03-03 | $2.59 | $2.59 | 10,020 |
| 2021-03-02 | $2.38 | $2.38 | 7,120 |
| 2021-03-01 | $2.10 | $2.10 | 4,530 |
| 2021-02-26 | $2.10 | $2.10 | 11,310 |
| 2021-02-25 | $2.17 | $2.17 | 5,050 |
| 2021-02-24 | $2.16 | $2.16 | 4,750 |
| 2021-02-23 | $2.17 | $2.17 | 17,530 |
| 2021-02-22 | $2.10 | $2.10 | 13,200 |
| 2021-02-19 | $2.08 | $2.08 | 6,430 |
| 2021-02-18 | $1.99 | $1.99 | 17,760 |
| 2021-02-17 | $2.09 | $2.09 | 13,780 |
| 2021-02-16 | $2.00 | $2.00 | 16,440 |
| 2021-02-12 | $2.25 | $2.25 | 2,910 |
| 2021-02-11 | $2.22 | $2.22 | 18,860 |
| 2021-02-10 | $2.22 | $2.22 | 36,420 |
| 2021-02-09 | $1.82 | $1.82 | 38,440 |
| 2021-02-08 | $1.39 | $1.39 | 13,160 |
| 2021-02-05 | $1.33 | $1.33 | 16,130 |
| 2021-02-04 | $1.37 | $1.37 | 7,550 |
| 2021-02-03 | $1.41 | $1.41 | 21,650 |
| 2021-02-02 | $1.58 | $1.58 | 8,870 |
| 2021-02-01 | $1.52 | $1.52 | 7,240 |
| 2021-01-29 | $1.54 | $1.54 | 3,320 |
| 2021-01-28 | $1.50 | $1.50 | 4,210 |
| 2021-01-27 | $1.57 | $1.57 | 6,970 |
| 2021-01-26 | $1.65 | $1.65 | 9,520 |
| 2021-01-25 | $1.68 | $1.68 | 22,120 |
| 2021-01-22 | $1.90 | $1.90 | 14,070 |
| 2021-01-21 | $1.93 | $1.93 | 4,100 |
| 2021-01-20 | $1.98 | $1.98 | 6,270 |
| 2021-01-19 | $2.06 | $2.06 | 12,980 |
| 2021-01-15 | $2.09 | $2.09 | 1,180 |
| 2021-01-14 | $2.13 | $2.13 | 3,810 |
| 2021-01-13 | $2.15 | $2.15 | 7,890 |
| 2021-01-12 | $2.32 | $2.32 | 1,750 |
| 2021-01-11 | $2.06 | $2.06 | 6,310 |
| 2021-01-08 | $2.20 | $2.20 | 16,080 |
| 2021-01-07 | $2.36 | $2.36 | 6,110 |
| 2021-01-06 | $2.26 | $2.26 | 15,190 |
| 2021-01-05 | $2.22 | $2.22 | 5,110 |
| 2021-01-04 | $2.37 | $2.37 | 12,700 |