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
- 1995-02-01 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 | $1.70 | $1.70 | 500 |
| 2021-12-30 | $1.70 | $1.70 | 249 |
| 2021-12-29 | $1.70 | $1.70 | 926 |
| 2021-12-28 | $1.72 | $1.72 | 0 |
| 2021-12-27 | $1.72 | $1.72 | 0 |
| 2021-12-23 | $1.72 | $1.72 | 35 |
| 2021-12-22 | $1.74 | $1.74 | 0 |
| 2021-12-21 | $1.74 | $1.74 | 328 |
| 2021-12-20 | $1.35 | $1.35 | 300 |
| 2021-12-17 | $1.64 | $1.64 | 639 |
| 2021-12-16 | $1.70 | $1.70 | 1,050 |
| 2021-12-15 | $1.73 | $1.73 | 0 |
| 2021-12-14 | $1.73 | $1.73 | 0 |
| 2021-12-13 | $1.73 | $1.73 | 10 |
| 2021-12-10 | $1.80 | $1.80 | 215 |
| 2021-12-09 | $1.71 | $1.71 | 0 |
| 2021-12-08 | $1.71 | $1.71 | 1,782 |
| 2021-12-07 | $1.45 | $1.45 | 779 |
| 2021-12-06 | $1.40 | $1.40 | 98 |
| 2021-12-03 | $1.49 | $1.49 | 22,176 |
| 2021-12-02 | $1.82 | $1.82 | 1,514 |
| 2021-12-01 | $1.98 | $1.98 | 411 |
| 2021-11-30 | $2.02 | $2.02 | 1,368 |
| 2021-11-29 | $2.02 | $2.02 | 15 |
| 2021-11-26 | $1.82 | $1.82 | 1,080 |
| 2021-11-24 | $1.85 | $1.85 | 1,445 |
| 2021-11-23 | $2.11 | $2.11 | 0 |
| 2021-11-22 | $2.11 | $2.11 | 387 |
| 2021-11-19 | $2.09 | $2.09 | 555 |
| 2021-11-18 | $2.17 | $2.17 | 0 |
| 2021-11-17 | $2.17 | $2.17 | 443 |
| 2021-11-16 | $1.99 | $1.99 | 0 |
| 2021-11-15 | $1.99 | $1.99 | 0 |
| 2021-11-12 | $1.99 | $1.99 | 55 |
| 2021-11-11 | $1.98 | $1.98 | 2,411 |
| 2021-11-10 | $2.00 | $2.00 | 3,039 |
| 2021-11-09 | $2.37 | $2.37 | 1,284 |
| 2021-11-08 | $2.29 | $2.29 | 499 |
| 2021-11-05 | $1.97 | $1.97 | 16,763 |
| 2021-11-04 | $2.35 | $2.35 | 11,118 |
| 2021-11-03 | $2.22 | $2.22 | 2,554 |
| 2021-11-02 | $2.00 | $2.00 | 551 |
| 2021-11-01 | $2.00 | $2.00 | 130 |
| 2021-10-29 | $1.98 | $1.98 | 60 |
| 2021-10-28 | $1.90 | $1.90 | 70 |
| 2021-10-27 | $1.90 | $1.90 | 113 |
| 2021-10-26 | $1.98 | $1.98 | 561 |
| 2021-10-25 | $1.91 | $1.91 | 1,532 |
| 2021-10-22 | $1.81 | $1.81 | 2,509 |
| 2021-10-21 | $2.39 | $2.39 | 3,598 |
| 2021-10-20 | $1.82 | $1.82 | 177 |
| 2021-10-19 | $1.81 | $1.81 | 542 |
| 2021-10-18 | $1.86 | $1.86 | 101 |
| 2021-10-15 | $1.85 | $1.85 | 5,130 |
| 2021-10-14 | $1.82 | $1.82 | 4,669 |
| 2021-10-13 | $1.88 | $1.88 | 2,479 |
| 2021-10-12 | $1.91 | $1.91 | 747 |
| 2021-10-11 | $1.91 | $1.91 | 250 |
| 2021-10-08 | $1.87 | $1.87 | 270 |
| 2021-10-07 | $1.84 | $1.84 | 234 |
| 2021-10-06 | $1.86 | $1.86 | 2,233 |
| 2021-10-05 | $1.85 | $1.85 | 624 |
| 2021-10-04 | $1.80 | $1.80 | 1,343 |
| 2021-10-01 | $1.81 | $1.81 | 1,470 |
| 2021-09-30 | $2.01 | $2.01 | 1,772 |
| 2021-09-29 | $2.19 | $2.19 | 844 |
| 2021-09-28 | $2.15 | $2.15 | 4,386 |
| 2021-09-27 | $2.00 | $2.00 | 20,436 |
| 2021-09-24 | $1.81 | $1.81 | 8,407 |
| 2021-09-23 | $2.40 | $2.40 | 4,945 |
| 2021-09-22 | $2.30 | $2.30 | 11,862 |
| 2021-09-21 | $2.00 | $2.00 | 4,461 |
| 2021-09-20 | $2.29 | $2.29 | 391 |
| 2021-09-17 | $2.44 | $2.44 | 3,914 |
| 2021-09-16 | $2.24 | $2.24 | 5,318 |
| 2021-09-15 | $1.95 | $1.95 | 1,799 |
| 2021-09-14 | $2.10 | $2.10 | 34,427 |
| 2021-09-13 | $1.85 | $1.85 | 1,145 |
| 2021-09-10 | $1.73 | $1.73 | 556 |
| 2021-09-09 | $1.78 | $1.78 | 490 |
| 2021-09-08 | $1.90 | $1.90 | 468 |
| 2021-09-07 | $1.99 | $1.99 | 2,048 |
| 2021-09-03 | $1.84 | $1.84 | 4,363 |
| 2021-09-02 | $1.84 | $1.84 | 214 |
| 2021-09-01 | $1.84 | $1.84 | 233 |
| 2021-08-31 | $1.80 | $1.80 | 2,889 |
| 2021-08-30 | $1.99 | $1.99 | 400 |
| 2021-08-27 | $1.91 | $1.91 | 2,393 |
| 2021-08-26 | $2.00 | $2.00 | 4,082 |
| 2021-08-25 | $1.89 | $1.89 | 2,627 |
| 2021-08-24 | $1.91 | $1.91 | 2,881 |
| 2021-08-23 | $2.01 | $2.01 | 4,064 |
| 2021-08-20 | $2.19 | $2.19 | 2,683 |
| 2021-08-19 | $1.73 | $1.73 | 1,513 |
| 2021-08-18 | $2.10 | $2.10 | 3,449 |
| 2021-08-17 | $2.08 | $2.08 | 301 |
| 2021-08-16 | $2.08 | $2.08 | 2,187 |
| 2021-08-13 | $1.90 | $1.90 | 19 |
| 2021-08-12 | $1.90 | $1.90 | 2,873 |
| 2021-08-11 | $1.83 | $1.83 | 195 |
| 2021-08-10 | $1.84 | $1.84 | 711 |
| 2021-08-09 | $1.68 | $1.68 | 1,025 |
| 2021-08-06 | $1.69 | $1.69 | 0 |
| 2021-08-05 | $1.69 | $1.69 | 1,570 |
| 2021-08-04 | $1.84 | $1.84 | 2,475 |
| 2021-08-03 | $1.69 | $1.69 | 1,313 |
| 2021-08-02 | $1.69 | $1.69 | 2,070 |
| 2021-07-30 | $1.45 | $1.45 | 2,371 |
| 2021-07-29 | $1.60 | $1.60 | 9,700 |
| 2021-07-28 | $1.46 | $1.46 | 115 |
| 2021-07-27 | $1.45 | $1.45 | 842 |
| 2021-07-26 | $1.55 | $1.55 | 342 |
| 2021-07-23 | $1.70 | $1.70 | 803 |
| 2021-07-22 | $1.41 | $1.41 | 2,872 |
| 2021-07-21 | $1.45 | $1.45 | 2,734 |
| 2021-07-20 | $1.70 | $1.70 | 1,520 |
| 2021-07-19 | $1.68 | $1.68 | 17,413 |
| 2021-07-16 | $1.36 | $1.36 | 65,758 |
| 2021-07-15 | $1.45 | $1.45 | 145 |
| 2021-07-14 | $1.45 | $1.45 | 698 |
| 2021-07-13 | $1.61 | $1.61 | 1,273 |
| 2021-07-12 | $1.53 | $1.53 | 313 |
| 2021-07-09 | $1.61 | $1.61 | 291 |
| 2021-07-08 | $1.61 | $1.61 | 735 |
| 2021-07-07 | $1.46 | $1.46 | 179 |
| 2021-07-06 | $1.51 | $1.51 | 1,610 |
| 2021-07-02 | $1.60 | $1.60 | 917 |
| 2021-07-01 | $1.50 | $1.50 | 315 |
| 2021-06-30 | $1.60 | $1.60 | 2,734 |
| 2021-06-29 | $1.61 | $1.61 | 2,320 |
| 2021-06-28 | $1.70 | $1.70 | 10,360 |
| 2021-06-25 | $1.35 | $1.35 | 824 |
| 2021-06-24 | $1.35 | $1.35 | 1,950 |
| 2021-06-23 | $1.32 | $1.32 | 5,589 |
| 2021-06-22 | $1.15 | $1.15 | 8,045 |
| 2021-06-21 | $1.38 | $1.38 | 2,616 |
| 2021-06-18 | $1.29 | $1.29 | 3,763 |
| 2021-06-17 | $1.37 | $1.37 | 3,787 |
| 2021-06-16 | $1.25 | $1.25 | 200 |
| 2021-06-15 | $1.59 | $1.59 | 100 |
| 2021-06-14 | $1.50 | $1.50 | 3,109 |
| 2021-06-11 | $1.55 | $1.55 | 824 |
| 2021-06-10 | $1.66 | $1.66 | 3,479 |
| 2021-06-09 | $1.74 | $1.74 | 1,112 |
| 2021-06-08 | $1.80 | $1.80 | 2,389 |
| 2021-06-07 | $1.70 | $1.70 | 1,804 |
| 2021-06-04 | $1.60 | $1.60 | 9,416 |
| 2021-06-03 | $1.50 | $1.50 | 3,429 |
| 2021-06-02 | $1.60 | $1.60 | 8,104 |
| 2021-06-01 | $1.60 | $1.60 | 1,642 |
| 2021-05-28 | $1.59 | $1.58 | 11,845 |
| 2021-05-27 | $1.85 | $1.85 | 3,356 |
| 2021-05-26 | $1.75 | $1.75 | 2,405 |
| 2021-05-25 | $1.62 | $1.62 | 10,262 |
| 2021-05-24 | $1.67 | $1.67 | 2,880 |
| 2021-05-21 | $1.70 | $1.70 | 4,851 |
| 2021-05-20 | $1.74 | $1.74 | 154 |
| 2021-05-19 | $1.77 | $1.77 | 2,149 |
| 2021-05-18 | $1.95 | $1.95 | 200 |
| 2021-05-17 | $1.63 | $1.63 | 927 |
| 2021-05-14 | $1.64 | $1.64 | 2,751 |
| 2021-05-13 | $1.39 | $1.39 | 5,524 |
| 2021-05-12 | $1.40 | $1.40 | 1,190 |
| 2021-05-11 | $1.50 | $1.50 | 4,335 |
| 2021-05-10 | $1.74 | $1.74 | 1,547 |
| 2021-05-07 | $1.70 | $1.70 | 766 |
| 2021-05-06 | $1.66 | $1.66 | 4,156 |
| 2021-05-05 | $1.81 | $1.81 | 250 |
| 2021-05-04 | $2.00 | $2.00 | 400 |
| 2021-05-03 | $2.03 | $2.03 | 2,450 |
| 2021-04-30 | $2.05 | $2.05 | 2,907 |
| 2021-04-29 | $1.75 | $1.75 | 380 |
| 2021-04-28 | $1.78 | $1.78 | 849 |
| 2021-04-27 | $2.06 | $2.06 | 2,380 |
| 2021-04-26 | $2.08 | $2.08 | 387 |
| 2021-04-23 | $2.17 | $2.17 | 2,180 |
| 2021-04-22 | $1.98 | $1.98 | 5,701 |
| 2021-04-21 | $1.58 | $1.58 | 6,811 |
| 2021-04-20 | $1.29 | $1.29 | 5,014 |
| 2021-04-19 | $1.48 | $1.48 | 8,948 |
| 2021-04-16 | $1.60 | $1.60 | 6,494 |
| 2021-04-15 | $1.96 | $1.96 | 3,044 |
| 2021-04-14 | $2.15 | $2.15 | 3,747 |
| 2021-04-13 | $1.77 | $1.77 | 7,435 |
| 2021-04-12 | $1.88 | $1.88 | 1,372 |
| 2021-04-09 | $1.83 | $1.83 | 1,175 |
| 2021-04-08 | $2.01 | $2.01 | 743 |
| 2021-04-07 | $2.16 | $2.16 | 1,126 |
| 2021-04-06 | $2.01 | $2.01 | 25 |
| 2021-04-05 | $2.10 | $2.10 | 326 |
| 2021-04-01 | $2.00 | $2.00 | 5,714 |
| 2021-03-31 | $1.89 | $1.89 | 851 |
| 2021-03-30 | $1.85 | $1.85 | 290 |
| 2021-03-29 | $1.85 | $1.85 | 4,445 |
| 2021-03-26 | $1.99 | $1.99 | 4,670 |
| 2021-03-25 | $2.15 | $2.15 | 1,824 |
| 2021-03-24 | $1.90 | $1.90 | 6,459 |
| 2021-03-23 | $1.90 | $1.90 | 9,497 |
| 2021-03-22 | $2.10 | $2.10 | 3,691 |
| 2021-03-19 | $2.17 | $2.17 | 1,933 |
| 2021-03-18 | $2.30 | $2.30 | 2,638 |
| 2021-03-17 | $2.01 | $2.01 | 13,269 |
| 2021-03-16 | $2.01 | $2.01 | 5,950 |
| 2021-03-15 | $2.23 | $2.23 | 2,913 |
| 2021-03-12 | $2.33 | $2.33 | 6,025 |
| 2021-03-11 | $2.43 | $2.43 | 11,858 |
| 2021-03-10 | $2.50 | $2.50 | 23,372 |
| 2021-03-09 | $3.05 | $3.05 | 6,687 |
| 2021-03-08 | $3.00 | $3.00 | 17,882 |
| 2021-03-05 | $2.35 | $2.35 | 22,790 |
| 2021-03-04 | $1.89 | $1.89 | 27,073 |
| 2021-03-03 | $2.30 | $2.30 | 41,049 |
| 2021-03-02 | $3.00 | $3.00 | 49,772 |
| 2021-03-01 | $4.10 | $4.10 | 81,227 |
| 2021-02-26 | $2.80 | $2.80 | 168,492 |
| 2021-02-25 | $4.00 | $4.00 | 644,905 |
| 2021-02-24 | $1.10 | $1.10 | 4,506 |
| 2021-02-23 | $1.02 | $1.02 | 6,065 |
| 2021-02-22 | $1.20 | $1.20 | 11,755 |
| 2021-02-19 | $1.17 | $1.17 | 4,999 |
| 2021-02-18 | $1.03 | $1.03 | 1,440 |
| 2021-02-17 | $1.50 | $1.50 | 5,259 |
| 2021-02-16 | $1.41 | $1.41 | 6,196 |
| 2021-02-12 | $1.32 | $1.32 | 14,775 |
| 2021-02-11 | $1.35 | $1.35 | 13,925 |
| 2021-02-10 | $1.10 | $1.10 | 9,310 |
| 2021-02-09 | $0.85 | $0.85 | 4,043 |
| 2021-02-08 | $1.00 | $1.00 | 7,065 |
| 2021-02-05 | $0.75 | $0.75 | 664 |
| 2021-02-04 | $0.80 | $0.80 | 1,222 |
| 2021-02-03 | $0.82 | $0.82 | 3,417 |
| 2021-02-02 | $0.80 | $0.80 | 521 |
| 2021-02-01 | $0.82 | $0.82 | 3,394 |
| 2021-01-29 | $0.67 | $0.67 | 8 |
| 2021-01-28 | $0.74 | $0.74 | 0 |
| 2021-01-27 | $0.74 | $0.74 | 2,047 |
| 2021-01-26 | $0.71 | $0.71 | 1,000 |
| 2021-01-25 | $0.71 | $0.71 | 2,194 |
| 2021-01-22 | $0.72 | $0.72 | 1,361 |
| 2021-01-21 | $0.61 | $0.61 | 3,206 |
| 2021-01-20 | $0.77 | $0.77 | 10 |
| 2021-01-19 | $0.60 | $0.60 | 0 |
| 2021-01-15 | $0.60 | $0.60 | 3,450 |
| 2021-01-14 | $0.60 | $0.60 | 598 |
| 2021-01-13 | $0.66 | $0.66 | 500 |
| 2021-01-12 | $0.60 | $0.60 | 1,120 |
| 2021-01-11 | $0.65 | $0.65 | 2,816 |
| 2021-01-08 | $0.70 | $0.70 | 335 |
| 2021-01-07 | $0.68 | $0.68 | 150 |
| 2021-01-06 | $0.65 | $0.65 | 40 |
| 2021-01-05 | $0.56 | $0.56 | 0 |
| 2021-01-04 | $0.56 | $0.56 | 0 |