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
- 2021-01-08 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 | $0.65 | $0.65 | 51,172 |
| 2021-12-30 | $0.73 | $0.73 | 65,432 |
| 2021-12-29 | $0.73 | $0.73 | 31,352 |
| 2021-12-28 | $0.75 | $0.75 | 44,956 |
| 2021-12-27 | $0.78 | $0.78 | 44,700 |
| 2021-12-23 | $0.80 | $0.80 | 60,908 |
| 2021-12-22 | $0.95 | $0.95 | 49,384 |
| 2021-12-21 | $1.00 | $1.00 | 12,936 |
| 2021-12-20 | $1.03 | $1.03 | 8,860 |
| 2021-12-17 | $1.05 | $1.05 | 50,868 |
| 2021-12-16 | $1.03 | $1.03 | 57,476 |
| 2021-12-15 | $1.08 | $1.08 | 74,136 |
| 2021-12-14 | $1.18 | $1.18 | 6,800 |
| 2021-12-13 | $1.15 | $1.15 | 23,644 |
| 2021-12-10 | $1.25 | $1.25 | 59,608 |
| 2021-12-09 | $1.15 | $1.15 | 39,100 |
| 2021-12-08 | $1.18 | $1.18 | 23,144 |
| 2021-12-07 | $1.15 | $1.15 | 15,092 |
| 2021-12-06 | $1.20 | $1.20 | 39,380 |
| 2021-12-03 | $1.20 | $1.20 | 36,156 |
| 2021-12-02 | $1.35 | $1.35 | 43,256 |
| 2021-12-01 | $1.25 | $1.25 | 53,348 |
| 2021-11-30 | $1.35 | $1.35 | 40,820 |
| 2021-11-29 | $1.58 | $1.58 | 30,428 |
| 2021-11-26 | $1.40 | $1.40 | 4,296 |
| 2021-11-24 | $1.38 | $1.38 | 19,552 |
| 2021-11-23 | $1.50 | $1.50 | 27,948 |
| 2021-11-22 | $1.50 | $1.50 | 13,576 |
| 2021-11-19 | $1.58 | $1.58 | 44,200 |
| 2021-11-18 | $1.33 | $1.33 | 36,152 |
| 2021-11-17 | $1.53 | $1.53 | 33,632 |
| 2021-11-16 | $1.48 | $1.48 | 56,500 |
| 2021-11-15 | $1.25 | $1.25 | 19,264 |
| 2021-11-12 | $1.25 | $1.25 | 38,456 |
| 2021-11-11 | $1.13 | $1.13 | 11,028 |
| 2021-11-10 | $1.20 | $1.20 | 7,200 |
| 2021-11-09 | $1.18 | $1.18 | 28,888 |
| 2021-11-08 | $1.05 | $1.05 | 39,116 |
| 2021-11-05 | $1.25 | $1.25 | 28,040 |
| 2021-11-04 | $1.25 | $1.25 | 11,500 |
| 2021-11-03 | $1.25 | $1.25 | 11,700 |
| 2021-11-02 | $1.28 | $1.28 | 10,960 |
| 2021-11-01 | $1.25 | $1.25 | 57,964 |
| 2021-10-29 | $1.25 | $1.25 | 12,024 |
| 2021-10-28 | $1.28 | $1.28 | 66,424 |
| 2021-10-27 | $1.30 | $1.30 | 17,140 |
| 2021-10-26 | $1.30 | $1.30 | 18,840 |
| 2021-10-25 | $1.28 | $1.28 | 24,660 |
| 2021-10-22 | $1.30 | $1.30 | 17,596 |
| 2021-10-21 | $1.30 | $1.30 | 22,112 |
| 2021-10-20 | $1.35 | $1.35 | 20,504 |
| 2021-10-19 | $1.40 | $1.40 | 49,820 |
| 2021-10-18 | $1.30 | $1.30 | 21,052 |
| 2021-10-15 | $1.38 | $1.38 | 12,604 |
| 2021-10-14 | $1.43 | $1.42 | 6,080 |
| 2021-10-13 | $1.45 | $1.45 | 17,672 |
| 2021-10-12 | $1.40 | $1.40 | 11,364 |
| 2021-10-11 | $1.50 | $1.50 | 2,636 |
| 2021-10-08 | $1.45 | $1.45 | 4,560 |
| 2021-10-07 | $1.48 | $1.48 | 22,060 |
| 2021-10-06 | $1.45 | $1.45 | 30,268 |
| 2021-10-05 | $1.43 | $1.42 | 24,324 |
| 2021-10-04 | $1.45 | $1.45 | 16,444 |
| 2021-10-01 | $1.55 | $1.55 | 33,164 |
| 2021-09-30 | $1.45 | $1.45 | 49,180 |
| 2021-09-29 | $1.53 | $1.53 | 8,680 |
| 2021-09-28 | $1.43 | $1.42 | 31,348 |
| 2021-09-27 | $1.50 | $1.50 | 18,300 |
| 2021-09-24 | $1.50 | $1.50 | 18,212 |
| 2021-09-23 | $1.50 | $1.50 | 42,868 |
| 2021-09-22 | $1.48 | $1.48 | 25,448 |
| 2021-09-21 | $1.58 | $1.58 | 13,108 |
| 2021-09-20 | $1.45 | $1.45 | 17,924 |
| 2021-09-17 | $1.53 | $1.53 | 18,892 |
| 2021-09-16 | $1.55 | $1.55 | 19,700 |
| 2021-09-15 | $1.55 | $1.55 | 21,788 |
| 2021-09-14 | $1.55 | $1.55 | 32,424 |
| 2021-09-13 | $1.73 | $1.73 | 8,668 |
| 2021-09-10 | $1.78 | $1.78 | 13,872 |
| 2021-09-09 | $1.85 | $1.85 | 11,508 |
| 2021-09-08 | $1.85 | $1.85 | 25,496 |
| 2021-09-07 | $1.78 | $1.78 | 14,436 |
| 2021-09-03 | $1.88 | $1.88 | 53,700 |
| 2021-09-02 | $2.00 | $2.00 | 8,260 |
| 2021-09-01 | $1.98 | $1.98 | 14,448 |
| 2021-08-31 | $1.95 | $1.95 | 17,000 |
| 2021-08-30 | $1.90 | $1.90 | 15,496 |
| 2021-08-27 | $1.93 | $1.93 | 15,380 |
| 2021-08-26 | $1.93 | $1.93 | 17,196 |
| 2021-08-25 | $1.98 | $1.98 | 8,016 |
| 2021-08-24 | $1.98 | $1.98 | 3,588 |
| 2021-08-23 | $1.90 | $1.90 | 13,892 |
| 2021-08-20 | $2.00 | $2.00 | 20,100 |
| 2021-08-19 | $1.90 | $1.90 | 25,792 |
| 2021-08-18 | $2.13 | $2.13 | 20,564 |
| 2021-08-17 | $2.08 | $2.08 | 15,380 |
| 2021-08-16 | $2.08 | $2.08 | 6,756 |
| 2021-08-13 | $2.08 | $2.08 | 21,272 |
| 2021-08-12 | $2.28 | $2.28 | 45,584 |
| 2021-08-11 | $2.40 | $2.40 | 8,356 |
| 2021-08-10 | $2.28 | $2.28 | 9,488 |
| 2021-08-09 | $2.38 | $2.38 | 14,484 |
| 2021-08-06 | $2.35 | $2.35 | 15,156 |
| 2021-08-05 | $2.18 | $2.18 | 29,984 |
| 2021-08-04 | $2.45 | $2.45 | 68,940 |
| 2021-08-03 | $2.00 | $2.00 | 10,072 |
| 2021-08-02 | $2.00 | $2.00 | 96,220 |
| 2021-07-30 | $2.20 | $2.20 | 34,760 |
| 2021-07-29 | $1.88 | $1.88 | 19,156 |
| 2021-07-28 | $2.05 | $2.05 | 16,768 |
| 2021-07-27 | $2.00 | $2.00 | 18,960 |
| 2021-07-26 | $2.03 | $2.03 | 18,468 |
| 2021-07-23 | $2.00 | $2.00 | 16,964 |
| 2021-07-22 | $2.03 | $2.03 | 6,072 |
| 2021-07-21 | $2.03 | $2.03 | 12,504 |
| 2021-07-20 | $2.00 | $2.00 | 14,368 |
| 2021-07-19 | $2.05 | $2.05 | 24,404 |
| 2021-07-16 | $2.15 | $2.15 | 8,776 |
| 2021-07-15 | $2.23 | $2.23 | 13,688 |
| 2021-07-14 | $2.28 | $2.28 | 25,676 |
| 2021-07-13 | $2.35 | $2.35 | 6,820 |
| 2021-07-12 | $2.35 | $2.35 | 6,144 |
| 2021-07-09 | $2.38 | $2.38 | 9,180 |
| 2021-07-08 | $2.33 | $2.33 | 10,716 |
| 2021-07-07 | $2.40 | $2.40 | 16,976 |
| 2021-07-06 | $2.53 | $2.53 | 21,848 |
| 2021-07-02 | $2.55 | $2.55 | 14,860 |
| 2021-07-01 | $2.75 | $2.75 | 13,116 |
| 2021-06-30 | $2.83 | $2.83 | 11,724 |
| 2021-06-29 | $2.85 | $2.85 | 13,856 |
| 2021-06-28 | $2.75 | $2.75 | 9,228 |
| 2021-06-25 | $2.80 | $2.80 | 13,668 |
| 2021-06-24 | $2.65 | $2.65 | 22,536 |
| 2021-06-23 | $2.60 | $2.60 | 11,676 |
| 2021-06-22 | $2.50 | $2.50 | 27,492 |
| 2021-06-21 | $2.55 | $2.55 | 9,608 |
| 2021-06-18 | $2.58 | $2.58 | 12,720 |
| 2021-06-17 | $2.55 | $2.55 | 29,492 |
| 2021-06-16 | $2.63 | $2.63 | 49,364 |
| 2021-06-15 | $2.90 | $2.90 | 116,948 |
| 2021-06-14 | $2.50 | $2.50 | 77,560 |
| 2021-06-11 | $3.00 | $3.00 | 280,704 |
| 2021-06-10 | $3.70 | $3.70 | 741,552 |
| 2021-06-09 | $1.80 | $1.80 | 74,812 |
| 2021-06-08 | $1.78 | $1.78 | 70,104 |
| 2021-06-07 | $2.00 | $2.00 | 77,252 |
| 2021-06-04 | $2.10 | $2.10 | 21,560 |
| 2021-06-03 | $2.15 | $2.15 | 54,972 |
| 2021-06-02 | $2.23 | $2.23 | 42,656 |
| 2021-06-01 | $2.25 | $2.25 | 15,860 |
| 2021-05-28 | $2.30 | $2.30 | 56,268 |
| 2021-05-27 | $2.28 | $2.28 | 21,604 |
| 2021-05-26 | $2.30 | $2.30 | 28,416 |
| 2021-05-25 | $2.33 | $2.33 | 48,180 |
| 2021-05-24 | $2.58 | $2.58 | 16,056 |
| 2021-05-21 | $2.63 | $2.63 | 26,032 |
| 2021-05-20 | $2.65 | $2.65 | 44,996 |
| 2021-05-19 | $2.38 | $2.38 | 21,776 |
| 2021-05-18 | $2.58 | $2.58 | 11,340 |
| 2021-05-17 | $2.58 | $2.58 | 9,016 |
| 2021-05-14 | $2.58 | $2.58 | 31,564 |
| 2021-05-13 | $2.50 | $2.50 | 46,232 |
| 2021-05-12 | $2.63 | $2.63 | 29,016 |
| 2021-05-11 | $2.73 | $2.73 | 23,868 |
| 2021-05-10 | $2.85 | $2.85 | 29,936 |
| 2021-05-07 | $2.90 | $2.90 | 18,488 |
| 2021-05-06 | $3.00 | $3.00 | 17,540 |
| 2021-05-05 | $3.20 | $3.20 | 32,168 |
| 2021-05-04 | $2.78 | $2.78 | 20,784 |
| 2021-05-03 | $2.80 | $2.80 | 25,880 |
| 2021-04-30 | $2.80 | $2.80 | 36,736 |
| 2021-04-29 | $3.05 | $3.05 | 42,636 |
| 2021-04-28 | $3.23 | $3.23 | 61,408 |
| 2021-04-27 | $3.25 | $3.25 | 51,840 |
| 2021-04-26 | $3.08 | $3.08 | 47,976 |
| 2021-04-23 | $3.35 | $3.35 | 20,544 |
| 2021-04-22 | $3.00 | $3.00 | 23,612 |
| 2021-04-21 | $2.98 | $2.98 | 77,912 |
| 2021-04-20 | $2.75 | $2.75 | 37,424 |
| 2021-04-19 | $3.05 | $3.05 | 24,960 |
| 2021-04-16 | $2.95 | $2.95 | 54,496 |
| 2021-04-15 | $3.25 | $3.25 | 50,088 |
| 2021-04-14 | $3.20 | $3.20 | 40,784 |
| 2021-04-13 | $3.38 | $3.38 | 41,696 |
| 2021-04-12 | $3.58 | $3.58 | 17,692 |
| 2021-04-09 | $3.68 | $3.68 | 58,820 |
| 2021-04-08 | $3.65 | $3.65 | 54,088 |
| 2021-04-07 | $3.80 | $3.80 | 36,208 |
| 2021-04-06 | $3.88 | $3.88 | 45,604 |
| 2021-04-05 | $3.88 | $3.88 | 55,204 |
| 2021-04-01 | $4.08 | $4.08 | 60,884 |
| 2021-03-31 | $3.88 | $3.88 | 229,944 |
| 2021-03-30 | $3.60 | $3.60 | 45,952 |
| 2021-03-29 | $3.48 | $3.48 | 42,204 |
| 2021-03-26 | $3.70 | $3.70 | 57,876 |
| 2021-03-25 | $3.70 | $3.70 | 97,084 |
| 2021-03-24 | $4.13 | $4.13 | 40,832 |
| 2021-03-23 | $4.38 | $4.38 | 21,532 |
| 2021-03-22 | $4.60 | $4.60 | 37,164 |
| 2021-03-19 | $4.50 | $4.50 | 30,728 |
| 2021-03-18 | $4.50 | $4.50 | 51,912 |
| 2021-03-17 | $4.60 | $4.60 | 45,652 |
| 2021-03-16 | $4.75 | $4.75 | 82,484 |
| 2021-03-15 | $4.75 | $4.75 | 64,104 |
| 2021-03-12 | $5.20 | $5.20 | 53,180 |
| 2021-03-11 | $4.80 | $4.80 | 67,528 |
| 2021-03-10 | $4.75 | $4.75 | 50,412 |
| 2021-03-09 | $5.35 | $5.35 | 85,780 |
| 2021-03-08 | $5.50 | $5.50 | 71,072 |
| 2021-03-05 | $4.25 | $4.25 | 107,432 |
| 2021-03-04 | $4.10 | $4.10 | 128,432 |
| 2021-03-03 | $4.75 | $4.75 | 86,168 |
| 2021-03-02 | $5.38 | $5.37 | 76,884 |
| 2021-03-01 | $6.00 | $6.00 | 58,396 |
| 2021-02-26 | $6.00 | $6.00 | 119,404 |
| 2021-02-25 | $6.75 | $6.75 | 111,280 |
| 2021-02-24 | $7.45 | $7.45 | 66,040 |
| 2021-02-23 | $6.65 | $6.65 | 125,032 |
| 2021-02-22 | $8.00 | $8.00 | 123,900 |
| 2021-02-19 | $9.00 | $9.00 | 102,252 |
| 2021-02-18 | $8.95 | $8.95 | 177,128 |
| 2021-02-17 | $7.23 | $7.23 | 136,516 |
| 2021-02-16 | $7.75 | $7.75 | 205,644 |
| 2021-02-12 | $8.50 | $8.50 | 156,312 |
| 2021-02-11 | $9.50 | $9.50 | 145,220 |
| 2021-02-10 | $10.75 | $10.75 | 237,576 |
| 2021-02-09 | $11.25 | $11.25 | 182,360 |
| 2021-02-08 | $10.28 | $10.28 | 427,408 |
| 2021-02-05 | $11.80 | $11.80 | 492,388 |
| 2021-02-04 | $8.88 | $8.88 | 488,256 |
| 2021-02-03 | $6.50 | $6.50 | 226,068 |
| 2021-02-02 | $5.63 | $5.63 | 187,632 |
| 2021-02-01 | $5.25 | $5.25 | 154,524 |
| 2021-01-29 | $4.95 | $4.95 | 102,540 |
| 2021-01-28 | $4.90 | $4.90 | 106,144 |
| 2021-01-27 | $5.13 | $5.13 | 144,316 |
| 2021-01-26 | $5.13 | $5.13 | 174,316 |
| 2021-01-25 | $4.63 | $4.63 | 145,064 |
| 2021-01-22 | $5.13 | $5.13 | 110,056 |
| 2021-01-21 | $5.50 | $5.50 | 217,292 |
| 2021-01-20 | $4.88 | $4.88 | 75,612 |
| 2021-01-19 | $5.50 | $5.50 | 52,776 |
| 2021-01-15 | $6.13 | $6.13 | 194,660 |
| 2021-01-14 | $5.95 | $5.95 | 106,276 |
| 2021-01-13 | $5.50 | $5.50 | 26,288 |
| 2021-01-12 | $6.00 | $6.00 | 11,360 |
| 2021-01-11 | $6.00 | $6.00 | 19,176 |
| 2021-01-08 | $6.15 | $6.15 | 25,616 |