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
- 2008-10-03 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 | $0.98 | $0.98 | 4,721 |
| 2021-12-30 | $0.73 | $0.73 | 2,685 |
| 2021-12-29 | $0.07 | $0.07 | 8,104 |
| 2021-12-28 | $0.84 | $0.84 | 0 |
| 2021-12-27 | $0.84 | $0.84 | 2,960 |
| 2021-12-23 | $1.00 | $1.00 | 1,301 |
| 2021-12-22 | $0.95 | $0.95 | 310 |
| 2021-12-21 | $0.95 | $0.95 | 1,065 |
| 2021-12-20 | $0.95 | $0.95 | 460 |
| 2021-12-17 | $0.97 | $0.97 | 1,199 |
| 2021-12-16 | $0.88 | $0.88 | 506 |
| 2021-12-15 | $0.78 | $0.78 | 1,205 |
| 2021-12-14 | $0.77 | $0.77 | 1,800 |
| 2021-12-13 | $0.97 | $0.97 | 312 |
| 2021-12-10 | $0.97 | $0.97 | 601 |
| 2021-12-09 | $0.90 | $0.90 | 300 |
| 2021-12-08 | $0.78 | $0.78 | 1,745 |
| 2021-12-07 | $0.78 | $0.78 | 3,000 |
| 2021-12-06 | $0.97 | $0.97 | 900 |
| 2021-12-03 | $0.97 | $0.97 | 400 |
| 2021-12-02 | $0.84 | $0.84 | 660 |
| 2021-12-01 | $0.82 | $0.82 | 1,775 |
| 2021-11-30 | $0.99 | $0.99 | 300 |
| 2021-11-29 | $0.99 | $0.99 | 602 |
| 2021-11-26 | $0.98 | $0.98 | 4,610 |
| 2021-11-24 | $0.99 | $0.99 | 1,942 |
| 2021-11-23 | $0.99 | $0.99 | 300 |
| 2021-11-22 | $0.99 | $0.99 | 424 |
| 2021-11-19 | $0.83 | $0.83 | 600 |
| 2021-11-18 | $0.76 | $0.76 | 8,404 |
| 2021-11-17 | $0.67 | $0.67 | 1,401 |
| 2021-11-16 | $0.65 | $0.65 | 4,744 |
| 2021-11-15 | $0.64 | $0.64 | 2,502 |
| 2021-11-12 | $0.76 | $0.76 | 23,995 |
| 2021-11-11 | $0.83 | $0.83 | 13,430 |
| 2021-11-10 | $0.77 | $0.77 | 1,270 |
| 2021-11-09 | $0.69 | $0.69 | 800 |
| 2021-11-08 | $0.85 | $0.85 | 1,300 |
| 2021-11-05 | $0.75 | $0.75 | 1,757 |
| 2021-11-04 | $0.57 | $0.57 | 6,792 |
| 2021-11-03 | $0.60 | $0.60 | 1,404 |
| 2021-11-02 | $0.57 | $0.57 | 200 |
| 2021-11-01 | $0.57 | $0.57 | 200 |
| 2021-10-29 | $0.57 | $0.57 | 3,732 |
| 2021-10-28 | $0.57 | $0.57 | 9,317 |
| 2021-10-27 | $0.71 | $0.71 | 5,200 |
| 2021-10-26 | $0.94 | $0.94 | 419 |
| 2021-10-25 | $0.64 | $0.64 | 1,205 |
| 2021-10-22 | $0.85 | $0.85 | 700 |
| 2021-10-21 | $0.75 | $0.75 | 3,705 |
| 2021-10-20 | $0.75 | $0.75 | 3,100 |
| 2021-10-19 | $0.94 | $0.94 | 6,210 |
| 2021-10-18 | $0.95 | $0.95 | 12,749 |
| 2021-10-15 | $0.97 | $0.97 | 711 |
| 2021-10-14 | $1.00 | $1.00 | 4,919 |
| 2021-10-13 | $0.89 | $0.89 | 400 |
| 2021-10-12 | $0.98 | $0.98 | 1,811 |
| 2021-10-11 | $0.96 | $0.96 | 7,802 |
| 2021-10-08 | $0.99 | $0.99 | 2,420 |
| 2021-10-07 | $0.96 | $0.96 | 2,200 |
| 2021-10-06 | $0.91 | $0.91 | 200 |
| 2021-10-05 | $0.91 | $0.91 | 200 |
| 2021-10-04 | $0.90 | $0.90 | 200 |
| 2021-10-01 | $0.99 | $0.99 | 2,206 |
| 2021-09-30 | $1.00 | $1.00 | 2,506 |
| 2021-09-29 | $0.86 | $0.86 | 206 |
| 2021-09-28 | $1.00 | $1.00 | 0 |
| 2021-09-27 | $1.00 | $1.00 | 700 |
| 2021-09-24 | $1.00 | $1.00 | 1,300 |
| 2021-09-23 | $0.90 | $0.90 | 1,750 |
| 2021-09-22 | $0.90 | $0.90 | 200 |
| 2021-09-21 | $0.90 | $0.90 | 810 |
| 2021-09-20 | $0.99 | $0.99 | 6,569 |
| 2021-09-17 | $0.98 | $0.98 | 400 |
| 2021-09-16 | $1.02 | $1.02 | 7,786 |
| 2021-09-15 | $1.00 | $1.00 | 300 |
| 2021-09-14 | $0.60 | $0.60 | 200 |
| 2021-09-13 | $0.85 | $0.85 | 201 |
| 2021-09-10 | $0.75 | $0.75 | 200 |
| 2021-09-09 | $0.60 | $0.60 | 200 |
| 2021-09-08 | $0.95 | $0.95 | 1,200 |
| 2021-09-07 | $0.97 | $0.97 | 500 |
| 2021-09-03 | $1.10 | $1.10 | 5,300 |
| 2021-09-02 | $0.90 | $0.90 | 304 |
| 2021-09-01 | $1.00 | $1.00 | 1,546 |
| 2021-08-31 | $0.99 | $0.99 | 1,120 |
| 2021-08-30 | $1.00 | $1.00 | 800 |
| 2021-08-27 | $0.94 | $0.94 | 200 |
| 2021-08-26 | $0.95 | $0.95 | 1,601 |
| 2021-08-25 | $0.83 | $0.83 | 300 |
| 2021-08-24 | $0.75 | $0.75 | 0 |
| 2021-08-23 | $0.75 | $0.75 | 200 |
| 2021-08-20 | $1.00 | $1.00 | 0 |
| 2021-08-19 | $1.00 | $1.00 | 1,000 |
| 2021-08-18 | $1.00 | $1.00 | 1,212 |
| 2021-08-17 | $1.00 | $1.00 | 1,515 |
| 2021-08-16 | $1.00 | $1.00 | 2,614 |
| 2021-08-13 | $1.21 | $1.21 | 300 |
| 2021-08-12 | $1.14 | $1.14 | 201 |
| 2021-08-11 | $1.08 | $1.08 | 240 |
| 2021-08-10 | $1.10 | $1.10 | 405 |
| 2021-08-09 | $1.01 | $1.01 | 201 |
| 2021-08-06 | $1.00 | $1.00 | 200 |
| 2021-08-05 | $1.02 | $1.02 | 421 |
| 2021-08-04 | $1.02 | $1.02 | 200 |
| 2021-08-03 | $1.08 | $1.08 | 240 |
| 2021-08-02 | $1.34 | $1.34 | 300 |
| 2021-07-30 | $1.01 | $1.01 | 200 |
| 2021-07-29 | $1.01 | $1.01 | 200 |
| 2021-07-28 | $1.42 | $1.42 | 320 |
| 2021-07-27 | $1.44 | $1.44 | 3,325 |
| 2021-07-26 | $1.44 | $1.44 | 200 |
| 2021-07-23 | $1.45 | $1.45 | 413 |
| 2021-07-22 | $2.00 | $2.00 | 1,362 |
| 2021-07-21 | $2.14 | $2.14 | 17,999 |
| 2021-07-20 | $1.91 | $1.91 | 4,170 |
| 2021-07-19 | $1.99 | $1.99 | 1,539 |
| 2021-07-16 | $1.89 | $1.89 | 11,234 |
| 2021-07-15 | $1.97 | $1.97 | 3,308 |
| 2021-07-14 | $1.97 | $1.97 | 8,867 |
| 2021-07-13 | $2.10 | $2.10 | 4,100 |
| 2021-07-12 | $1.77 | $1.77 | 0 |
| 2021-07-09 | $1.77 | $1.77 | 2,302 |
| 2021-07-08 | $1.63 | $1.63 | 2,800 |
| 2021-07-07 | $1.65 | $1.65 | 434 |
| 2021-07-06 | $2.09 | $2.09 | 0 |
| 2021-07-02 | $2.09 | $2.09 | 9,650 |
| 2021-07-01 | $2.23 | $2.23 | 0 |
| 2021-06-30 | $2.23 | $2.23 | 10,779 |
| 2021-06-29 | $2.36 | $2.36 | 4,400 |
| 2021-06-28 | $2.00 | $2.00 | 10,222 |
| 2021-06-25 | $0.85 | $0.85 | 3,479 |
| 2021-06-24 | $0.86 | $0.86 | 4,436 |
| 2021-06-23 | $0.80 | $0.80 | 200 |
| 2021-06-22 | $0.80 | $0.80 | 0 |
| 2021-06-21 | $0.80 | $0.80 | 663 |
| 2021-06-18 | $1.00 | $1.00 | 0 |
| 2021-06-17 | $1.00 | $1.00 | 12,120 |
| 2021-06-16 | $0.53 | $0.53 | 4,070 |
| 2021-06-15 | $0.40 | $0.40 | 284 |
| 2021-06-14 | $0.31 | $0.31 | 126 |
| 2021-06-11 | $0.33 | $0.33 | 975 |
| 2021-06-10 | $0.30 | $0.30 | 0 |
| 2021-06-09 | $0.30 | $0.30 | 1,726 |
| 2021-06-08 | $0.60 | $0.60 | 200 |
| 2021-06-07 | $0.60 | $0.60 | 0 |
| 2021-06-04 | $0.60 | $0.60 | 626 |
| 2021-06-03 | $0.60 | $0.60 | 0 |
| 2021-06-02 | $0.60 | $0.60 | 110 |
| 2021-06-01 | $0.55 | $0.55 | 115 |
| 2021-05-28 | $0.90 | $0.90 | 501 |
| 2021-05-27 | $0.90 | $0.90 | 3,109 |
| 2021-05-26 | $0.75 | $0.75 | 0 |
| 2021-05-25 | $0.75 | $0.75 | 0 |
| 2021-05-24 | $0.75 | $0.75 | 3,742 |
| 2021-05-21 | $1.00 | $1.00 | 1,530 |
| 2021-05-20 | $1.52 | $1.52 | 0 |
| 2021-05-19 | $1.52 | $1.52 | 0 |
| 2021-05-18 | $1.52 | $1.52 | 0 |
| 2021-05-17 | $1.52 | $1.52 | 0 |
| 2021-05-14 | $1.52 | $1.52 | 0 |
| 2021-05-13 | $1.52 | $1.52 | 0 |
| 2021-05-12 | $1.52 | $1.52 | 0 |
| 2021-05-11 | $1.52 | $1.52 | 0 |
| 2021-05-10 | $1.52 | $1.52 | 432 |
| 2021-05-07 | $1.49 | $1.49 | 332 |
| 2021-05-06 | $1.30 | $1.30 | 212 |
| 2021-05-05 | $2.00 | $2.00 | 1,059 |
| 2021-05-04 | $2.00 | $2.00 | 403 |
| 2021-05-03 | $2.00 | $2.00 | 0 |
| 2021-04-30 | $2.00 | $2.00 | 1,850 |
| 2021-04-29 | $2.00 | $2.00 | 213 |
| 2021-04-28 | $1.90 | $1.90 | 107 |
| 2021-04-27 | $1.90 | $1.90 | 0 |
| 2021-04-26 | $1.90 | $1.90 | 545 |
| 2021-04-23 | $1.85 | $1.85 | 213 |
| 2021-04-22 | $2.07 | $2.07 | 589 |
| 2021-04-21 | $1.85 | $1.85 | 375 |
| 2021-04-20 | $2.20 | $2.20 | 0 |
| 2021-04-19 | $2.20 | $2.20 | 0 |
| 2021-04-16 | $2.20 | $2.20 | 0 |
| 2021-04-15 | $2.20 | $2.20 | 0 |
| 2021-04-14 | $2.20 | $2.20 | 303 |
| 2021-04-13 | $2.20 | $2.20 | 1,200 |
| 2021-04-12 | $2.20 | $2.20 | 186 |
| 2021-04-09 | $2.20 | $2.20 | 0 |
| 2021-04-08 | $2.20 | $2.20 | 0 |
| 2021-04-07 | $2.20 | $2.20 | 1,000 |
| 2021-04-06 | $2.20 | $2.20 | 602 |
| 2021-04-05 | $1.51 | $1.51 | 630 |
| 2021-04-01 | $2.00 | $2.00 | 521 |
| 2021-03-31 | $2.00 | $2.00 | 720 |
| 2021-03-30 | $1.99 | $1.99 | 16,986 |
| 2021-03-29 | $2.00 | $2.00 | 1,724 |
| 2021-03-26 | $3.79 | $3.79 | 6,212 |
| 2021-03-25 | $2.00 | $2.00 | 3,030 |
| 2021-03-24 | $2.00 | $2.00 | 3,782 |
| 2021-03-23 | $1.91 | $1.91 | 711 |
| 2021-03-22 | $1.88 | $1.88 | 0 |
| 2021-03-19 | $1.88 | $1.88 | 8,801 |
| 2021-03-18 | $2.02 | $2.02 | 8,740 |
| 2021-03-17 | $2.69 | $2.69 | 9,507 |
| 2021-03-16 | $3.20 | $3.20 | 31,332 |
| 2021-03-15 | $1.56 | $1.56 | 5,067 |
| 2021-03-12 | $1.70 | $1.70 | 9,829 |
| 2021-03-11 | $2.50 | $2.50 | 26,447 |
| 2021-03-10 | $3.69 | $3.69 | 51,418 |
| 2021-03-09 | $3.33 | $3.33 | 32,149 |
| 2021-03-08 | $3.99 | $3.99 | 17,076 |
| 2021-03-05 | $5.49 | $5.49 | 13,872 |
| 2021-03-04 | $5.80 | $5.80 | 9,895 |
| 2021-03-03 | $5.80 | $5.80 | 14,935 |
| 2021-03-02 | $6.00 | $6.00 | 12,568 |
| 2021-03-01 | $6.00 | $6.00 | 1,079 |
| 2021-02-26 | $6.30 | $6.30 | 11,778 |
| 2021-02-25 | $6.39 | $6.39 | 1,230 |
| 2021-02-24 | $6.39 | $6.39 | 1,091 |
| 2021-02-23 | $6.40 | $6.40 | 6,891 |
| 2021-02-22 | $6.20 | $6.20 | 7,992 |
| 2021-02-19 | $6.15 | $6.15 | 7,979 |
| 2021-02-18 | $6.00 | $6.00 | 11,887 |
| 2021-02-17 | $5.93 | $5.93 | 5,462 |
| 2021-02-16 | $5.70 | $5.70 | 20,034 |
| 2021-02-12 | $5.95 | $5.95 | 15,425 |
| 2021-02-11 | $6.00 | $6.00 | 26,774 |
| 2021-02-10 | $5.30 | $5.30 | 11,344 |
| 2021-02-09 | $5.31 | $5.31 | 14,280 |
| 2021-02-08 | $4.96 | $4.96 | 8,500 |
| 2021-02-05 | $4.90 | $4.90 | 10,167 |
| 2021-02-04 | $5.00 | $5.00 | 7,568 |
| 2021-02-03 | $5.15 | $5.15 | 11,718 |
| 2021-02-02 | $3.92 | $3.92 | 5,601 |
| 2021-02-01 | $3.88 | $3.88 | 2,660 |
| 2021-01-29 | $4.00 | $4.00 | 4,146 |
| 2021-01-28 | $3.85 | $3.85 | 1,843 |
| 2021-01-27 | $3.85 | $3.85 | 2,221 |
| 2021-01-26 | $3.55 | $3.55 | 1,640 |
| 2021-01-25 | $3.31 | $3.31 | 8,981 |
| 2021-01-22 | $3.58 | $3.58 | 0 |
| 2021-01-21 | $3.58 | $3.58 | 828 |
| 2021-01-20 | $4.00 | $4.00 | 20,258 |
| 2021-01-19 | $2.80 | $2.80 | 10,512 |
| 2021-01-15 | $2.69 | $2.69 | 12,621 |
| 2021-01-14 | $3.25 | $3.25 | 25,044 |
| 2021-01-13 | $2.30 | $2.30 | 19,711 |
| 2021-01-12 | $1.15 | $1.15 | 2,675 |
| 2021-01-11 | $1.15 | $1.15 | 5,573 |
| 2021-01-08 | $1.10 | $1.10 | 8,265 |
| 2021-01-07 | $1.00 | $1.00 | 1,832 |
| 2021-01-06 | $1.04 | $1.04 | 1,348 |
| 2021-01-05 | $1.05 | $1.05 | 2,884 |
| 2021-01-04 | $1.10 | $1.10 | 6,840 |