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
- 2018-10-12 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 | $0.42 | $0.42 | 0 |
| 2021-12-29 | $0.45 | $0.45 | 380 |
| 2021-12-28 | $0.39 | $0.39 | 0 |
| 2021-12-27 | $0.39 | $0.39 | 0 |
| 2021-12-23 | $0.39 | $0.39 | 0 |
| 2021-12-22 | $0.39 | $0.39 | 0 |
| 2021-12-21 | $0.39 | $0.39 | 0 |
| 2021-12-20 | $0.39 | $0.39 | 0 |
| 2021-12-17 | $0.39 | $0.39 | 0 |
| 2021-12-16 | $0.39 | $0.39 | 0 |
| 2021-12-15 | $0.39 | $0.39 | 0 |
| 2021-12-14 | $0.39 | $0.39 | 40 |
| 2021-12-13 | $0.48 | $0.48 | 0 |
| 2021-12-10 | $0.48 | $0.48 | 0 |
| 2021-12-09 | $0.48 | $0.48 | 34 |
| 2021-12-08 | $0.51 | $0.51 | 0 |
| 2021-12-07 | $0.51 | $0.51 | 0 |
| 2021-12-06 | $0.51 | $0.51 | 0 |
| 2021-12-03 | $0.51 | $0.51 | 0 |
| 2021-12-02 | $0.51 | $0.51 | 318 |
| 2021-12-01 | $0.45 | $0.45 | 620 |
| 2021-11-30 | $0.74 | $0.74 | 0 |
| 2021-11-29 | $0.74 | $0.74 | 0 |
| 2021-11-26 | $0.74 | $0.74 | 0 |
| 2021-11-24 | $0.74 | $0.74 | 132 |
| 2021-11-23 | $0.74 | $0.74 | 0 |
| 2021-11-22 | $0.74 | $0.74 | 1,609 |
| 2021-11-19 | $0.74 | $0.74 | 0 |
| 2021-11-18 | $0.74 | $0.74 | 1,562 |
| 2021-11-17 | $0.76 | $0.76 | 0 |
| 2021-11-16 | $0.76 | $0.76 | 0 |
| 2021-11-15 | $0.76 | $0.76 | 302 |
| 2021-11-12 | $0.58 | $0.58 | 373 |
| 2021-11-11 | $0.55 | $0.55 | 0 |
| 2021-11-10 | $0.55 | $0.55 | 0 |
| 2021-11-09 | $0.55 | $0.55 | 184 |
| 2021-11-08 | $0.80 | $0.80 | 0 |
| 2021-11-05 | $0.80 | $0.80 | 1,000 |
| 2021-11-04 | $0.78 | $0.78 | 0 |
| 2021-11-03 | $0.78 | $0.78 | 350 |
| 2021-11-02 | $0.80 | $0.80 | 250 |
| 2021-11-01 | $0.64 | $0.64 | 0 |
| 2021-10-29 | $0.64 | $0.64 | 0 |
| 2021-10-28 | $0.64 | $0.64 | 212 |
| 2021-10-27 | $0.61 | $0.61 | 1,119 |
| 2021-10-26 | $0.63 | $0.63 | 0 |
| 2021-10-25 | $0.63 | $0.63 | 194 |
| 2021-10-22 | $0.44 | $0.44 | 0 |
| 2021-10-21 | $0.44 | $0.44 | 0 |
| 2021-10-20 | $0.44 | $0.44 | 0 |
| 2021-10-19 | $0.44 | $0.44 | 0 |
| 2021-10-18 | $0.44 | $0.44 | 33 |
| 2021-10-15 | $0.51 | $0.51 | 0 |
| 2021-10-14 | $0.51 | $0.51 | 34 |
| 2021-10-13 | $0.44 | $0.44 | 0 |
| 2021-10-12 | $0.44 | $0.44 | 0 |
| 2021-10-11 | $0.44 | $0.44 | 70 |
| 2021-10-08 | $0.68 | $0.68 | 0 |
| 2021-10-07 | $0.68 | $0.68 | 76 |
| 2021-10-06 | $0.61 | $0.61 | 0 |
| 2021-10-05 | $0.61 | $0.61 | 0 |
| 2021-10-04 | $0.61 | $0.61 | 0 |
| 2021-10-01 | $0.61 | $0.61 | 250 |
| 2021-09-30 | $0.65 | $0.65 | 75 |
| 2021-09-29 | $0.75 | $0.75 | 0 |
| 2021-09-28 | $0.75 | $0.75 | 0 |
| 2021-09-27 | $0.75 | $0.75 | 0 |
| 2021-09-24 | $0.75 | $0.75 | 0 |
| 2021-09-23 | $0.75 | $0.75 | 300 |
| 2021-09-22 | $0.80 | $0.80 | 450 |
| 2021-09-21 | $0.01 | $0.01 | 0 |
| 2021-09-20 | $0.01 | $0.01 | 0 |
| 2021-09-16 | $0.68 | $0.68 | 0 |
| 2021-09-15 | $0.68 | $0.68 | 0 |
| 2021-09-14 | $0.68 | $0.68 | 2,621 |
| 2021-09-13 | $0.84 | $0.84 | 25 |
| 2021-09-10 | $0.73 | $0.73 | 0 |
| 2021-09-09 | $0.73 | $0.73 | 0 |
| 2021-09-08 | $0.73 | $0.73 | 60 |
| 2021-09-07 | $0.84 | $0.84 | 221 |
| 2021-09-03 | $0.78 | $0.78 | 65 |
| 2021-09-02 | $0.51 | $0.51 | 0 |
| 2021-09-01 | $0.51 | $0.51 | 0 |
| 2021-08-31 | $0.51 | $0.51 | 0 |
| 2021-08-30 | $0.51 | $0.51 | 0 |
| 2021-08-27 | $0.51 | $0.51 | 350 |
| 2021-08-26 | $0.95 | $0.95 | 0 |
| 2021-08-25 | $0.95 | $0.95 | 25 |
| 2021-08-24 | $0.82 | $0.82 | 0 |
| 2021-08-23 | $0.82 | $0.82 | 0 |
| 2021-08-20 | $0.82 | $0.82 | 114 |
| 2021-08-19 | $0.93 | $0.93 | 0 |
| 2021-08-18 | $0.93 | $0.93 | 0 |
| 2021-08-17 | $0.93 | $0.93 | 283 |
| 2021-08-16 | $0.87 | $0.87 | 0 |
| 2021-08-13 | $0.87 | $0.87 | 0 |
| 2021-08-12 | $0.87 | $0.87 | 0 |
| 2021-08-11 | $0.87 | $0.87 | 0 |
| 2021-08-10 | $0.87 | $0.87 | 0 |
| 2021-08-09 | $0.87 | $0.87 | 0 |
| 2021-08-06 | $0.87 | $0.87 | 50 |
| 2021-08-05 | $0.81 | $0.81 | 0 |
| 2021-08-04 | $0.81 | $0.81 | 0 |
| 2021-08-03 | $0.81 | $0.81 | 0 |
| 2021-08-02 | $0.81 | $0.81 | 0 |
| 2021-07-30 | $0.81 | $0.81 | 0 |
| 2021-07-29 | $0.81 | $0.81 | 0 |
| 2021-07-28 | $0.81 | $0.81 | 101 |
| 2021-07-27 | $0.84 | $0.84 | 0 |
| 2021-07-26 | $0.84 | $0.84 | 0 |
| 2021-07-23 | $0.84 | $0.84 | 0 |
| 2021-07-22 | $0.84 | $0.84 | 0 |
| 2021-07-21 | $0.84 | $0.84 | 55 |
| 2021-07-20 | $1.00 | $1.00 | 0 |
| 2021-07-19 | $1.00 | $1.00 | 0 |
| 2021-07-16 | $1.00 | $1.00 | 35 |
| 2021-07-15 | $1.05 | $1.05 | 256 |
| 2021-07-14 | $1.28 | $1.28 | 0 |
| 2021-07-13 | $1.28 | $1.28 | 37 |
| 2021-07-12 | $1.36 | $1.36 | 251 |
| 2021-07-09 | $1.43 | $1.43 | 0 |
| 2021-07-08 | $1.43 | $1.43 | 0 |
| 2021-07-07 | $1.43 | $1.43 | 0 |
| 2021-07-06 | $1.43 | $1.43 | 70 |
| 2021-07-02 | $1.40 | $1.40 | 0 |
| 2021-07-01 | $1.40 | $1.40 | 161 |
| 2021-06-30 | $1.63 | $1.63 | 143 |
| 2021-06-29 | $1.54 | $1.54 | 0 |
| 2021-06-28 | $1.54 | $1.54 | 0 |
| 2021-06-25 | $1.54 | $1.54 | 83 |
| 2021-06-24 | $2.04 | $2.04 | 0 |
| 2021-06-23 | $2.04 | $2.04 | 5,577 |
| 2021-06-22 | $2.12 | $2.12 | 478 |
| 2021-06-21 | $1.59 | $1.59 | 7,978 |
| 2021-06-18 | $1.17 | $1.17 | 0 |
| 2021-06-17 | $1.17 | $1.17 | 0 |
| 2021-06-16 | $1.17 | $1.17 | 81 |
| 2021-06-15 | $1.23 | $1.23 | 125 |
| 2021-06-14 | $1.21 | $1.21 | 0 |
| 2021-06-11 | $1.21 | $1.21 | 0 |
| 2021-06-10 | $1.21 | $1.21 | 373 |
| 2021-06-09 | $1.07 | $1.07 | 0 |
| 2021-06-08 | $1.07 | $1.07 | 0 |
| 2021-06-07 | $1.07 | $1.07 | 170 |
| 2021-06-04 | $0.95 | $0.95 | 0 |
| 2021-06-03 | $0.95 | $0.95 | 104 |
| 2021-06-02 | $0.91 | $0.91 | 1,061 |
| 2021-06-01 | $0.92 | $0.92 | 0 |
| 2021-05-28 | $0.92 | $0.92 | 500 |
| 2021-05-27 | $1.07 | $1.07 | 300 |
| 2021-05-26 | $1.10 | $1.10 | 0 |
| 2021-05-25 | $1.10 | $1.10 | 0 |
| 2021-05-24 | $1.10 | $1.10 | 0 |
| 2021-05-21 | $1.10 | $1.10 | 0 |
| 2021-05-20 | $1.10 | $1.10 | 0 |
| 2021-05-19 | $1.10 | $1.10 | 125 |
| 2021-05-18 | $1.10 | $1.10 | 0 |
| 2021-05-17 | $1.10 | $1.10 | 205 |
| 2021-05-14 | $1.07 | $1.07 | 0 |
| 2021-05-13 | $1.07 | $1.07 | 0 |
| 2021-05-12 | $1.07 | $1.07 | 70 |
| 2021-05-11 | $1.08 | $1.08 | 2,422 |
| 2021-05-10 | $1.08 | $1.08 | 0 |
| 2021-05-07 | $1.08 | $1.08 | 2,334 |
| 2021-05-06 | $1.08 | $1.08 | 0 |
| 2021-05-05 | $1.08 | $1.08 | 282 |
| 2021-05-04 | $1.02 | $1.02 | 0 |
| 2021-05-03 | $1.02 | $1.02 | 0 |
| 2021-04-30 | $1.02 | $1.02 | 0 |
| 2021-04-29 | $1.02 | $1.02 | 0 |
| 2021-04-28 | $1.02 | $1.02 | 3,225 |
| 2021-04-27 | $0.98 | $0.98 | 0 |
| 2021-04-26 | $0.98 | $0.98 | 0 |
| 2021-04-23 | $0.98 | $0.98 | 0 |
| 2021-04-22 | $0.98 | $0.98 | 2,294 |
| 2021-04-21 | $0.98 | $0.98 | 0 |
| 2021-04-20 | $0.98 | $0.98 | 0 |
| 2021-04-19 | $0.98 | $0.98 | 0 |
| 2021-04-16 | $0.98 | $0.98 | 322 |
| 2021-04-15 | $0.98 | $0.98 | 535 |
| 2021-04-14 | $1.17 | $1.17 | 90 |
| 2021-04-13 | $1.08 | $1.08 | 2,588 |
| 2021-04-12 | $1.01 | $1.01 | 0 |
| 2021-04-09 | $1.01 | $1.01 | 0 |
| 2021-04-08 | $1.01 | $1.01 | 0 |
| 2021-04-07 | $1.01 | $1.01 | 0 |
| 2021-04-06 | $1.01 | $1.01 | 0 |
| 2021-04-05 | $1.01 | $1.01 | 0 |
| 2021-04-01 | $1.01 | $1.01 | 61 |
| 2021-03-31 | $2.30 | $2.30 | 272 |
| 2021-03-30 | $2.24 | $2.24 | 0 |
| 2021-03-29 | $2.24 | $2.24 | 3,550 |
| 2021-03-26 | $2.50 | $2.50 | 30 |
| 2021-03-25 | $2.50 | $2.50 | 10 |
| 2021-03-24 | $2.24 | $2.24 | 732 |
| 2021-03-23 | $2.39 | $2.39 | 78 |
| 2021-03-22 | $2.50 | $2.50 | 528 |
| 2021-03-19 | $1.10 | $1.10 | 100 |
| 2021-03-18 | $1.10 | $1.10 | 10 |
| 2021-03-17 | $1.40 | $1.40 | 0 |
| 2021-03-16 | $1.40 | $1.40 | 21 |
| 2021-03-15 | $1.10 | $1.10 | 110 |
| 2021-03-12 | $1.40 | $1.40 | 1 |
| 2021-03-11 | $2.50 | $2.50 | 20 |
| 2021-03-10 | $2.48 | $2.48 | 200 |
| 2021-03-09 | $2.50 | $2.50 | 1,565 |
| 2021-03-08 | $1.33 | $1.33 | 0 |
| 2021-03-05 | $1.33 | $1.33 | 0 |
| 2021-03-04 | $1.33 | $1.33 | 10 |
| 2021-03-03 | $1.00 | $1.00 | 30 |
| 2021-03-02 | $2.38 | $2.38 | 59 |
| 2021-03-01 | $2.36 | $2.36 | 1,262 |
| 2021-02-26 | $2.00 | $2.00 | 400 |
| 2021-02-25 | $2.25 | $2.25 | 765 |
| 2021-02-24 | $2.50 | $2.50 | 158 |
| 2021-02-23 | $2.49 | $2.49 | 359 |
| 2021-02-22 | $2.50 | $2.50 | 215 |
| 2021-02-19 | $2.87 | $2.87 | 161 |
| 2021-02-18 | $1.48 | $1.48 | 462 |
| 2021-02-17 | $3.24 | $3.24 | 412 |
| 2021-02-16 | $3.15 | $3.15 | 380 |
| 2021-02-12 | $1.87 | $1.87 | 367 |
| 2021-02-11 | $2.26 | $2.26 | 3,499 |
| 2021-02-10 | $2.95 | $2.95 | 4,734 |
| 2021-02-09 | $0.98 | $0.98 | 562 |
| 2021-02-08 | $1.80 | $1.80 | 257 |
| 2021-02-05 | $1.76 | $1.76 | 127 |
| 2021-02-04 | $1.94 | $1.94 | 673 |
| 2021-02-03 | $1.25 | $1.25 | 460 |
| 2021-02-02 | $1.17 | $1.17 | 117 |
| 2021-02-01 | $0.90 | $0.90 | 70 |
| 2021-01-29 | $1.70 | $1.70 | 189 |
| 2021-01-28 | $1.96 | $1.96 | 6 |
| 2021-01-27 | $1.43 | $1.43 | 200 |
| 2021-01-26 | $1.68 | $1.68 | 14 |
| 2021-01-25 | $2.07 | $2.07 | 166 |
| 2021-01-22 | $1.71 | $1.71 | 710 |
| 2021-01-21 | $1.69 | $1.69 | 150 |
| 2021-01-20 | $1.50 | $1.50 | 443 |
| 2021-01-19 | $1.67 | $1.67 | 176 |
| 2021-01-15 | $0.77 | $0.77 | 0 |
| 2021-01-14 | $0.77 | $0.77 | 5 |
| 2021-01-13 | $1.68 | $1.68 | 269 |
| 2021-01-12 | $1.50 | $1.50 | 221 |
| 2021-01-11 | $1.75 | $1.75 | 230 |
| 2021-01-08 | $1.82 | $1.82 | 790 |
| 2021-01-07 | $0.79 | $0.79 | 884 |
| 2021-01-06 | $2.07 | $2.07 | 2,951 |
| 2021-01-05 | $1.00 | $1.00 | 2,112 |
| 2021-01-04 | $0.34 | $0.34 | 0 |