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
- 2011-10-24 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 | $0.87 | $0.87 | 0 |
| 2021-12-30 | $0.87 | $0.87 | 670 |
| 2021-12-29 | $0.95 | $0.95 | 38 |
| 2021-12-28 | $0.80 | $0.80 | 906 |
| 2021-12-27 | $1.06 | $1.06 | 0 |
| 2021-12-23 | $1.06 | $1.06 | 0 |
| 2021-12-22 | $1.06 | $1.06 | 0 |
| 2021-12-21 | $1.06 | $1.06 | 10 |
| 2021-12-20 | $0.90 | $0.90 | 200 |
| 2021-12-17 | $1.00 | $1.00 | 0 |
| 2021-12-16 | $1.00 | $1.00 | 0 |
| 2021-12-15 | $1.00 | $1.00 | 0 |
| 2021-12-14 | $1.00 | $1.00 | 0 |
| 2021-12-13 | $1.00 | $1.00 | 0 |
| 2021-12-10 | $1.00 | $1.00 | 33 |
| 2021-12-09 | $1.16 | $1.16 | 0 |
| 2021-12-08 | $1.16 | $1.16 | 396 |
| 2021-12-07 | $1.26 | $1.26 | 0 |
| 2021-12-06 | $1.26 | $1.26 | 0 |
| 2021-12-03 | $1.26 | $1.26 | 250 |
| 2021-12-02 | $1.34 | $1.34 | 0 |
| 2021-12-01 | $1.34 | $1.34 | 0 |
| 2021-11-30 | $1.34 | $1.34 | 26 |
| 2021-11-29 | $1.56 | $1.56 | 0 |
| 2021-11-26 | $1.56 | $1.56 | 0 |
| 2021-11-24 | $1.56 | $1.56 | 0 |
| 2021-11-23 | $1.56 | $1.56 | 30 |
| 2021-11-22 | $1.33 | $1.33 | 0 |
| 2021-11-19 | $1.33 | $1.33 | 0 |
| 2021-11-18 | $1.33 | $1.33 | 0 |
| 2021-11-17 | $1.33 | $1.33 | 0 |
| 2021-11-16 | $1.33 | $1.33 | 0 |
| 2021-11-15 | $1.33 | $1.33 | 0 |
| 2021-11-12 | $1.33 | $1.33 | 190 |
| 2021-11-11 | $1.30 | $1.30 | 0 |
| 2021-11-10 | $1.30 | $1.30 | 80 |
| 2021-11-09 | $1.64 | $1.64 | 0 |
| 2021-11-08 | $1.64 | $1.64 | 0 |
| 2021-11-05 | $1.64 | $1.64 | 45 |
| 2021-11-04 | $2.00 | $2.00 | 0 |
| 2021-11-03 | $2.00 | $2.00 | 0 |
| 2021-11-02 | $2.00 | $2.00 | 0 |
| 2021-11-01 | $2.00 | $2.00 | 0 |
| 2021-10-29 | $2.00 | $2.00 | 0 |
| 2021-10-28 | $2.00 | $2.00 | 0 |
| 2021-10-27 | $2.00 | $2.00 | 17 |
| 2021-10-26 | $1.81 | $1.81 | 0 |
| 2021-10-25 | $1.81 | $1.81 | 45 |
| 2021-10-22 | $1.64 | $1.64 | 0 |
| 2021-10-21 | $1.64 | $1.64 | 0 |
| 2021-10-20 | $1.64 | $1.64 | 0 |
| 2021-10-19 | $1.64 | $1.64 | 0 |
| 2021-10-18 | $1.64 | $1.64 | 0 |
| 2021-10-15 | $1.64 | $1.64 | 0 |
| 2021-10-14 | $1.64 | $1.64 | 150 |
| 2021-10-13 | $1.49 | $1.49 | 30 |
| 2021-10-12 | $1.46 | $1.46 | 25 |
| 2021-10-11 | $1.39 | $1.39 | 520 |
| 2021-10-08 | $1.39 | $1.39 | 112 |
| 2021-10-07 | $1.59 | $1.59 | 0 |
| 2021-10-06 | $1.59 | $1.59 | 0 |
| 2021-10-05 | $1.59 | $1.59 | 140 |
| 2021-10-04 | $1.57 | $1.57 | 0 |
| 2021-10-01 | $1.57 | $1.57 | 0 |
| 2021-09-30 | $1.57 | $1.57 | 17 |
| 2021-09-29 | $1.81 | $1.81 | 0 |
| 2021-09-28 | $1.81 | $1.81 | 0 |
| 2021-09-27 | $1.81 | $1.81 | 0 |
| 2021-09-24 | $1.81 | $1.81 | 0 |
| 2021-09-23 | $1.81 | $1.81 | 0 |
| 2021-09-22 | $1.81 | $1.81 | 0 |
| 2021-09-21 | $1.81 | $1.81 | 0 |
| 2021-09-20 | $1.81 | $1.81 | 0 |
| 2021-09-17 | $1.81 | $1.81 | 0 |
| 2021-09-16 | $1.81 | $1.81 | 10 |
| 2021-09-15 | $1.90 | $1.90 | 209 |
| 2021-09-14 | $1.89 | $1.89 | 0 |
| 2021-09-13 | $1.89 | $1.89 | 0 |
| 2021-09-10 | $1.89 | $1.89 | 2,438 |
| 2021-09-09 | $2.18 | $2.18 | 0 |
| 2021-09-08 | $2.18 | $2.18 | 95 |
| 2021-09-07 | $2.30 | $2.30 | 0 |
| 2021-09-03 | $2.30 | $2.30 | 0 |
| 2021-09-02 | $2.30 | $2.30 | 0 |
| 2021-09-01 | $2.30 | $2.30 | 0 |
| 2021-08-31 | $2.30 | $2.30 | 0 |
| 2021-08-30 | $2.30 | $2.30 | 0 |
| 2021-08-27 | $2.30 | $2.30 | 0 |
| 2021-08-26 | $2.30 | $2.30 | 0 |
| 2021-08-25 | $2.30 | $2.30 | 0 |
| 2021-08-24 | $2.30 | $2.30 | 0 |
| 2021-08-23 | $2.30 | $2.30 | 3,025 |
| 2021-08-20 | $2.32 | $2.32 | 0 |
| 2021-08-19 | $2.32 | $2.32 | 0 |
| 2021-08-18 | $2.32 | $2.32 | 0 |
| 2021-08-17 | $2.32 | $2.32 | 0 |
| 2021-08-16 | $2.32 | $2.32 | 0 |
| 2021-08-13 | $2.32 | $2.32 | 0 |
| 2021-08-12 | $2.32 | $2.32 | 0 |
| 2021-08-11 | $2.32 | $2.32 | 0 |
| 2021-08-10 | $2.32 | $2.32 | 0 |
| 2021-08-09 | $2.32 | $2.32 | 774 |
| 2021-08-06 | $2.35 | $2.35 | 0 |
| 2021-08-05 | $2.35 | $2.35 | 35 |
| 2021-08-04 | $2.40 | $2.40 | 0 |
| 2021-08-03 | $2.40 | $2.40 | 0 |
| 2021-08-02 | $2.40 | $2.40 | 0 |
| 2021-07-30 | $2.40 | $2.40 | 300 |
| 2021-07-29 | $2.41 | $2.41 | 0 |
| 2021-07-28 | $2.41 | $2.41 | 310 |
| 2021-07-27 | $2.45 | $2.45 | 0 |
| 2021-07-26 | $2.45 | $2.45 | 50 |
| 2021-07-23 | $2.30 | $2.30 | 0 |
| 2021-07-22 | $2.30 | $2.30 | 0 |
| 2021-07-21 | $2.30 | $2.30 | 0 |
| 2021-07-20 | $2.30 | $2.30 | 0 |
| 2021-07-19 | $2.30 | $2.30 | 95 |
| 2021-07-16 | $2.55 | $2.55 | 366 |
| 2021-07-15 | $2.53 | $2.53 | 0 |
| 2021-07-14 | $2.53 | $2.53 | 10 |
| 2021-07-13 | $2.57 | $2.57 | 310 |
| 2021-07-12 | $2.43 | $2.43 | 0 |
| 2021-07-09 | $2.43 | $2.43 | 0 |
| 2021-07-08 | $2.43 | $2.43 | 12 |
| 2021-07-07 | $2.41 | $2.41 | 404 |
| 2021-07-06 | $2.58 | $2.58 | 0 |
| 2021-07-02 | $2.58 | $2.58 | 300 |
| 2021-07-01 | $2.22 | $2.22 | 650 |
| 2021-06-30 | $2.50 | $2.50 | 695 |
| 2021-06-29 | $2.60 | $2.60 | 0 |
| 2021-06-28 | $2.60 | $2.60 | 350 |
| 2021-06-25 | $2.45 | $2.45 | 900 |
| 2021-06-24 | $2.22 | $2.22 | 4,630 |
| 2021-06-23 | $2.27 | $2.27 | 1,062 |
| 2021-06-22 | $2.82 | $2.82 | 0 |
| 2021-06-21 | $2.82 | $2.82 | 2 |
| 2021-06-18 | $2.42 | $2.42 | 0 |
| 2021-06-17 | $2.42 | $2.42 | 0 |
| 2021-06-16 | $2.42 | $2.42 | 0 |
| 2021-06-15 | $2.42 | $2.42 | 0 |
| 2021-06-14 | $2.42 | $2.42 | 0 |
| 2021-06-11 | $2.42 | $2.42 | 190 |
| 2021-06-10 | $2.46 | $2.46 | 32 |
| 2021-06-09 | $2.89 | $2.89 | 0 |
| 2021-06-08 | $2.89 | $2.89 | 60 |
| 2021-06-07 | $2.89 | $2.89 | 7 |
| 2021-06-04 | $2.40 | $2.40 | 800 |
| 2021-06-03 | $2.07 | $2.07 | 20 |
| 2021-06-02 | $2.03 | $2.03 | 325 |
| 2021-06-01 | $2.91 | $2.91 | 2,489 |
| 2021-05-28 | $2.52 | $2.52 | 91 |
| 2021-05-27 | $2.08 | $2.08 | 20 |
| 2021-05-26 | $2.47 | $2.47 | 10 |
| 2021-05-25 | $2.03 | $2.03 | 0 |
| 2021-05-24 | $2.03 | $2.03 | 0 |
| 2021-05-21 | $2.03 | $2.03 | 0 |
| 2021-05-20 | $2.03 | $2.03 | 50 |
| 2021-05-19 | $2.10 | $2.10 | 18 |
| 2021-05-18 | $2.22 | $2.22 | 174 |
| 2021-05-17 | $2.23 | $2.23 | 0 |
| 2021-05-14 | $2.23 | $2.23 | 84 |
| 2021-05-13 | $2.22 | $2.22 | 10 |
| 2021-05-12 | $2.02 | $2.02 | 0 |
| 2021-05-11 | $2.02 | $2.02 | 50 |
| 2021-05-10 | $2.02 | $2.02 | 10 |
| 2021-05-07 | $2.22 | $2.22 | 0 |
| 2021-05-06 | $2.22 | $2.22 | 30 |
| 2021-05-05 | $2.00 | $2.00 | 0 |
| 2021-05-04 | $2.00 | $2.00 | 0 |
| 2021-05-03 | $2.00 | $2.00 | 0 |
| 2021-04-30 | $2.00 | $2.00 | 150 |
| 2021-04-29 | $2.21 | $2.21 | 0 |
| 2021-04-28 | $2.21 | $2.21 | 4 |
| 2021-04-27 | $2.43 | $2.43 | 1 |
| 2021-04-26 | $1.51 | $1.51 | 1 |
| 2021-04-23 | $1.96 | $1.96 | 0 |
| 2021-04-22 | $1.96 | $1.96 | 346 |
| 2021-04-21 | $1.95 | $1.95 | 27 |
| 2021-04-20 | $1.98 | $1.98 | 494 |
| 2021-04-19 | $2.43 | $2.43 | 0 |
| 2021-04-16 | $2.43 | $2.43 | 280 |
| 2021-04-15 | $1.91 | $1.91 | 0 |
| 2021-04-14 | $1.91 | $1.91 | 100 |
| 2021-04-13 | $1.96 | $1.96 | 0 |
| 2021-04-12 | $1.96 | $1.96 | 0 |
| 2021-04-09 | $1.96 | $1.96 | 34 |
| 2021-04-08 | $2.43 | $2.43 | 1 |
| 2021-04-07 | $2.17 | $2.17 | 0 |
| 2021-04-06 | $2.17 | $2.17 | 110 |
| 2021-04-05 | $1.95 | $1.95 | 0 |
| 2021-04-01 | $1.95 | $1.95 | 18 |
| 2021-03-31 | $1.80 | $1.80 | 0 |
| 2021-03-30 | $1.80 | $1.80 | 0 |
| 2021-03-29 | $1.80 | $1.80 | 0 |
| 2021-03-26 | $1.80 | $1.80 | 0 |
| 2021-03-25 | $1.80 | $1.80 | 0 |
| 2021-03-24 | $1.80 | $1.80 | 0 |
| 2021-03-23 | $1.80 | $1.80 | 218 |
| 2021-03-22 | $2.20 | $2.20 | 27 |
| 2021-03-19 | $1.81 | $1.81 | 30 |
| 2021-03-18 | $2.00 | $2.00 | 0 |
| 2021-03-17 | $2.00 | $2.00 | 156 |
| 2021-03-16 | $1.60 | $1.60 | 0 |
| 2021-03-15 | $1.60 | $1.60 | 0 |
| 2021-03-12 | $1.60 | $1.60 | 180 |
| 2021-03-11 | $1.84 | $1.84 | 0 |
| 2021-03-10 | $1.84 | $1.84 | 0 |
| 2021-03-09 | $1.84 | $1.84 | 0 |
| 2021-03-08 | $1.84 | $1.84 | 0 |
| 2021-03-05 | $1.84 | $1.84 | 0 |
| 2021-03-04 | $1.84 | $1.84 | 0 |
| 2021-03-03 | $1.84 | $1.84 | 180 |
| 2021-03-02 | $1.79 | $1.79 | 6 |
| 2021-03-01 | $2.95 | $2.95 | 10 |
| 2021-02-26 | $1.96 | $1.96 | 0 |
| 2021-02-25 | $1.96 | $1.96 | 30 |
| 2021-02-24 | $2.84 | $2.84 | 770 |
| 2021-02-23 | $2.19 | $2.19 | 0 |
| 2021-02-22 | $2.19 | $2.19 | 2,006 |
| 2021-02-19 | $2.10 | $2.10 | 216 |
| 2021-02-18 | $1.54 | $1.54 | 1,817 |
| 2021-02-17 | $1.95 | $1.95 | 234 |
| 2021-02-16 | $1.93 | $1.93 | 66 |
| 2021-02-12 | $1.41 | $1.41 | 1,095 |
| 2021-02-11 | $1.25 | $1.25 | 0 |
| 2021-02-10 | $1.25 | $1.25 | 0 |
| 2021-02-09 | $1.25 | $1.25 | 174 |
| 2021-02-08 | $1.09 | $1.09 | 1,345 |
| 2021-02-05 | $1.66 | $1.66 | 905 |
| 2021-02-04 | $1.81 | $1.81 | 0 |
| 2021-02-03 | $1.81 | $1.81 | 0 |
| 2021-02-02 | $1.81 | $1.81 | 0 |
| 2021-02-01 | $1.81 | $1.81 | 778 |
| 2021-01-29 | $1.21 | $1.21 | 130 |
| 2021-01-28 | $0.90 | $0.90 | 15 |
| 2021-01-27 | $1.41 | $1.41 | 330 |
| 2021-01-26 | $1.39 | $1.39 | 161 |
| 2021-01-25 | $1.74 | $1.74 | 190 |
| 2021-01-22 | $1.38 | $1.38 | 0 |
| 2021-01-21 | $1.38 | $1.38 | 42 |
| 2021-01-20 | $1.04 | $1.04 | 42 |
| 2021-01-19 | $1.04 | $1.04 | 150 |
| 2021-01-15 | $0.91 | $0.91 | 0 |
| 2021-01-14 | $0.91 | $0.91 | 16 |
| 2021-01-13 | $1.37 | $1.37 | 0 |
| 2021-01-12 | $1.37 | $1.37 | 0 |
| 2021-01-11 | $1.37 | $1.37 | 0 |
| 2021-01-08 | $1.37 | $1.37 | 0 |
| 2021-01-07 | $1.37 | $1.37 | 0 |
| 2021-01-06 | $1.37 | $1.37 | 1 |
| 2021-01-05 | $1.70 | $1.70 | 506 |
| 2021-01-04 | $1.70 | $1.70 | 1,122 |