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
- 2013-07-30 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 | $0.45 | $0.45 | 342,302 |
| 2021-12-30 | $0.38 | $0.38 | 44,055 |
| 2021-12-29 | $0.41 | $0.41 | 162,228 |
| 2021-12-28 | $0.47 | $0.47 | 12,878 |
| 2021-12-27 | $0.49 | $0.49 | 17,436 |
| 2021-12-23 | $0.53 | $0.53 | 5,948 |
| 2021-12-22 | $0.60 | $0.60 | 16,520 |
| 2021-12-21 | $0.48 | $0.48 | 1,760 |
| 2021-12-20 | $0.43 | $0.43 | 4,872 |
| 2021-12-17 | $0.50 | $0.50 | 4,588 |
| 2021-12-16 | $0.53 | $0.53 | 38,601 |
| 2021-12-15 | $0.61 | $0.61 | 60,959 |
| 2021-12-14 | $0.53 | $0.53 | 2,044 |
| 2021-12-13 | $0.54 | $0.54 | 12,190 |
| 2021-12-10 | $0.48 | $0.48 | 31,336 |
| 2021-12-09 | $0.46 | $0.46 | 36,845 |
| 2021-12-08 | $0.50 | $0.50 | 7,386 |
| 2021-12-07 | $0.53 | $0.53 | 39,390 |
| 2021-12-06 | $0.48 | $0.48 | 6,605 |
| 2021-12-03 | $0.54 | $0.54 | 3,122 |
| 2021-12-02 | $0.58 | $0.58 | 8,931 |
| 2021-12-01 | $0.66 | $0.66 | 22,559 |
| 2021-11-30 | $0.57 | $0.57 | 1,858 |
| 2021-11-29 | $0.51 | $0.51 | 34,597 |
| 2021-11-26 | $0.50 | $0.50 | 7,077 |
| 2021-11-24 | $0.58 | $0.58 | 8,098 |
| 2021-11-23 | $0.66 | $0.66 | 18,796 |
| 2021-11-22 | $0.62 | $0.62 | 57,136 |
| 2021-11-19 | $0.64 | $0.64 | 7,701 |
| 2021-11-18 | $0.65 | $0.65 | 5,367 |
| 2021-11-17 | $0.65 | $0.65 | 34,791 |
| 2021-11-16 | $0.71 | $0.71 | 3,629 |
| 2021-11-15 | $0.75 | $0.75 | 3,840 |
| 2021-11-12 | $0.76 | $0.76 | 10,128 |
| 2021-11-11 | $0.73 | $0.73 | 16,052 |
| 2021-11-10 | $0.74 | $0.74 | 13,996 |
| 2021-11-09 | $0.78 | $0.78 | 12,293 |
| 2021-11-08 | $0.85 | $0.85 | 29,708 |
| 2021-11-05 | $0.95 | $0.95 | 18,677 |
| 2021-11-04 | $0.77 | $0.77 | 3,506 |
| 2021-11-03 | $0.75 | $0.75 | 2,716 |
| 2021-11-02 | $0.80 | $0.80 | 98,724 |
| 2021-11-01 | $0.79 | $0.79 | 25,273 |
| 2021-10-29 | $0.85 | $0.85 | 6,523 |
| 2021-10-28 | $0.90 | $0.90 | 16,293 |
| 2021-10-27 | $0.85 | $0.85 | 8,815 |
| 2021-10-26 | $0.85 | $0.85 | 64,466 |
| 2021-10-25 | $0.88 | $0.88 | 99,824 |
| 2021-10-22 | $1.00 | $1.00 | 32,059 |
| 2021-10-21 | $0.95 | $0.95 | 3,677 |
| 2021-10-20 | $1.00 | $1.00 | 35,820 |
| 2021-10-19 | $0.87 | $0.87 | 6,321 |
| 2021-10-18 | $0.86 | $0.86 | 18,986 |
| 2021-10-15 | $0.87 | $0.87 | 9,792 |
| 2021-10-14 | $0.88 | $0.88 | 21,178 |
| 2021-10-13 | $0.90 | $0.90 | 31,343 |
| 2021-10-12 | $0.97 | $0.97 | 13,610 |
| 2021-10-11 | $1.05 | $1.05 | 2,773 |
| 2021-10-08 | $1.05 | $1.05 | 4,218 |
| 2021-10-07 | $1.05 | $1.05 | 10,233 |
| 2021-10-06 | $1.10 | $1.10 | 13,624 |
| 2021-10-05 | $1.17 | $1.17 | 22,952 |
| 2021-10-04 | $1.10 | $1.10 | 14,761 |
| 2021-10-01 | $1.00 | $1.00 | 41,488 |
| 2021-09-30 | $1.14 | $1.14 | 16,873 |
| 2021-09-29 | $1.17 | $1.17 | 29,440 |
| 2021-09-28 | $1.13 | $1.13 | 125,800 |
| 2021-09-27 | $1.48 | $1.48 | 757,899 |
| 2021-09-24 | $1.30 | $1.30 | 140,402 |
| 2021-09-23 | $1.00 | $1.00 | 7,418 |
| 2021-09-22 | $1.02 | $1.02 | 3,230 |
| 2021-09-21 | $0.98 | $0.98 | 1,706 |
| 2021-09-20 | $0.89 | $0.89 | 2,572 |
| 2021-09-17 | $0.97 | $0.97 | 8,244 |
| 2021-09-16 | $0.97 | $0.97 | 2,749 |
| 2021-09-15 | $0.94 | $0.94 | 1,781 |
| 2021-09-14 | $0.98 | $0.98 | 5,846 |
| 2021-09-13 | $0.98 | $0.98 | 3,744 |
| 2021-09-10 | $1.00 | $1.00 | 1,113 |
| 2021-09-09 | $1.04 | $1.04 | 3,359 |
| 2021-09-08 | $1.08 | $1.08 | 1,706 |
| 2021-09-07 | $1.03 | $1.03 | 16,531 |
| 2021-09-03 | $1.18 | $1.18 | 18,918 |
| 2021-09-02 | $1.06 | $1.06 | 4,690 |
| 2021-09-01 | $0.95 | $0.95 | 2,189 |
| 2021-08-31 | $0.97 | $0.97 | 4,925 |
| 2021-08-30 | $0.98 | $0.98 | 6,127 |
| 2021-08-27 | $0.98 | $0.98 | 5,162 |
| 2021-08-26 | $0.96 | $0.96 | 1,324 |
| 2021-08-25 | $1.00 | $1.00 | 9,771 |
| 2021-08-24 | $1.00 | $1.00 | 5,238 |
| 2021-08-23 | $0.99 | $0.99 | 1,785 |
| 2021-08-20 | $0.97 | $0.97 | 1,062 |
| 2021-08-19 | $1.00 | $1.00 | 24,031 |
| 2021-08-18 | $0.96 | $0.96 | 12,091 |
| 2021-08-17 | $1.00 | $1.00 | 4,943 |
| 2021-08-16 | $1.01 | $1.01 | 2,681 |
| 2021-08-13 | $1.06 | $1.06 | 18,223 |
| 2021-08-12 | $1.08 | $1.08 | 5,188 |
| 2021-08-11 | $1.03 | $1.03 | 3,390 |
| 2021-08-10 | $1.10 | $1.10 | 3,006 |
| 2021-08-09 | $1.11 | $1.11 | 14,470 |
| 2021-08-06 | $1.06 | $1.06 | 6,659 |
| 2021-08-05 | $1.09 | $1.09 | 6,493 |
| 2021-08-04 | $0.99 | $0.99 | 11,884 |
| 2021-08-03 | $1.05 | $1.05 | 57,639 |
| 2021-08-02 | $1.00 | $1.00 | 1,479 |
| 2021-07-30 | $1.03 | $1.03 | 4,125 |
| 2021-07-29 | $1.01 | $1.01 | 584 |
| 2021-07-28 | $1.05 | $1.05 | 13,512 |
| 2021-07-27 | $1.03 | $1.03 | 1,399 |
| 2021-07-26 | $0.89 | $0.89 | 7,828 |
| 2021-07-23 | $0.86 | $0.86 | 14,703 |
| 2021-07-22 | $0.93 | $0.93 | 18,662 |
| 2021-07-21 | $0.99 | $0.99 | 26,311 |
| 2021-07-20 | $0.85 | $0.85 | 1,815 |
| 2021-07-19 | $0.88 | $0.88 | 18,821 |
| 2021-07-16 | $0.89 | $0.89 | 722 |
| 2021-07-15 | $0.90 | $0.90 | 15,908 |
| 2021-07-14 | $0.96 | $0.96 | 13,442 |
| 2021-07-13 | $0.95 | $0.95 | 2,116 |
| 2021-07-12 | $1.00 | $1.00 | 12,842 |
| 2021-07-09 | $1.02 | $1.02 | 4,565 |
| 2021-07-08 | $0.98 | $0.98 | 8,459 |
| 2021-07-07 | $0.97 | $0.97 | 10,040 |
| 2021-07-06 | $1.01 | $1.01 | 5,739 |
| 2021-07-02 | $1.11 | $1.11 | 5,961 |
| 2021-07-01 | $1.10 | $1.10 | 16,676 |
| 2021-06-30 | $1.00 | $1.00 | 31,595 |
| 2021-06-29 | $0.95 | $0.95 | 5,633 |
| 2021-06-28 | $0.94 | $0.94 | 5,885 |
| 2021-06-25 | $0.95 | $0.95 | 2,180 |
| 2021-06-24 | $0.93 | $0.93 | 34,762 |
| 2021-06-23 | $0.98 | $0.98 | 14,265 |
| 2021-06-22 | $0.98 | $0.98 | 20,875 |
| 2021-06-21 | $0.97 | $0.97 | 4,058 |
| 2021-06-18 | $0.98 | $0.98 | 2,780 |
| 2021-06-17 | $1.00 | $1.00 | 45,212 |
| 2021-06-16 | $1.00 | $1.00 | 3,778 |
| 2021-06-15 | $1.09 | $1.09 | 9,588 |
| 2021-06-14 | $1.12 | $1.12 | 41,925 |
| 2021-06-11 | $1.00 | $1.00 | 233,871 |
| 2021-06-10 | $0.92 | $0.92 | 11,768 |
| 2021-06-09 | $0.94 | $0.94 | 7,892 |
| 2021-06-08 | $0.97 | $0.97 | 11,276 |
| 2021-06-07 | $0.99 | $0.99 | 12,417 |
| 2021-06-04 | $1.04 | $1.04 | 16,550 |
| 2021-06-03 | $1.03 | $1.03 | 5,054 |
| 2021-06-02 | $1.10 | $1.10 | 16,116 |
| 2021-06-01 | $1.14 | $1.14 | 15,643 |
| 2021-05-28 | $1.13 | $1.13 | 7,834 |
| 2021-05-27 | $1.13 | $1.13 | 10,735 |
| 2021-05-26 | $1.02 | $1.02 | 7,536 |
| 2021-05-25 | $1.07 | $1.07 | 7,004 |
| 2021-05-24 | $1.03 | $1.03 | 4,057 |
| 2021-05-21 | $1.09 | $1.09 | 17,793 |
| 2021-05-20 | $1.05 | $1.05 | 11,909 |
| 2021-05-19 | $1.20 | $1.20 | 4,596 |
| 2021-05-18 | $1.25 | $1.25 | 3,670 |
| 2021-05-17 | $1.23 | $1.23 | 9,375 |
| 2021-05-14 | $1.27 | $1.27 | 10,980 |
| 2021-05-13 | $1.25 | $1.25 | 2,242 |
| 2021-05-12 | $1.25 | $1.25 | 49,307 |
| 2021-05-11 | $1.33 | $1.33 | 12,187 |
| 2021-05-10 | $1.43 | $1.43 | 4,625 |
| 2021-05-07 | $1.50 | $1.50 | 5,180 |
| 2021-05-06 | $1.40 | $1.40 | 4,323 |
| 2021-05-05 | $1.39 | $1.39 | 6,209 |
| 2021-05-04 | $1.50 | $1.50 | 7,413 |
| 2021-05-03 | $1.46 | $1.46 | 7,013 |
| 2021-04-30 | $1.55 | $1.55 | 7,012 |
| 2021-04-29 | $1.55 | $1.55 | 9,586 |
| 2021-04-28 | $1.53 | $1.53 | 10,329 |
| 2021-04-27 | $1.58 | $1.58 | 70,913 |
| 2021-04-26 | $1.46 | $1.46 | 27,918 |
| 2021-04-23 | $1.60 | $1.60 | 17,654 |
| 2021-04-22 | $1.54 | $1.54 | 15,817 |
| 2021-04-21 | $1.66 | $1.66 | 8,240 |
| 2021-04-20 | $1.58 | $1.58 | 8,956 |
| 2021-04-19 | $1.63 | $1.63 | 4,827 |
| 2021-04-16 | $1.55 | $1.55 | 124,561 |
| 2021-04-15 | $1.90 | $1.90 | 74,430 |
| 2021-04-14 | $1.70 | $1.70 | 21,827 |
| 2021-04-13 | $1.73 | $1.73 | 10,909 |
| 2021-04-12 | $1.60 | $1.60 | 57,835 |
| 2021-04-09 | $1.80 | $1.80 | 26,810 |
| 2021-04-08 | $1.87 | $1.87 | 9,562 |
| 2021-04-07 | $2.00 | $2.00 | 39,872 |
| 2021-04-06 | $1.75 | $1.75 | 8,592 |
| 2021-04-05 | $1.63 | $1.63 | 7,779 |
| 2021-04-01 | $1.62 | $1.62 | 6,003 |
| 2021-03-31 | $1.83 | $1.83 | 11,516 |
| 2021-03-30 | $1.58 | $1.58 | 5,265 |
| 2021-03-29 | $1.62 | $1.62 | 10,575 |
| 2021-03-26 | $1.75 | $1.75 | 9,018 |
| 2021-03-25 | $1.48 | $1.48 | 18,277 |
| 2021-03-24 | $1.53 | $1.53 | 19,125 |
| 2021-03-23 | $1.72 | $1.72 | 21,549 |
| 2021-03-22 | $1.75 | $1.75 | 6,184 |
| 2021-03-19 | $1.63 | $1.63 | 56,618 |
| 2021-03-18 | $1.75 | $1.75 | 70,165 |
| 2021-03-17 | $1.89 | $1.89 | 17,680 |
| 2021-03-16 | $2.08 | $2.08 | 81,514 |
| 2021-03-15 | $2.00 | $2.00 | 73,299 |
| 2021-03-12 | $2.20 | $2.20 | 150,762 |
| 2021-03-11 | $2.33 | $2.33 | 215,611 |
| 2021-03-10 | $1.93 | $1.93 | 15,168 |
| 2021-03-09 | $1.90 | $1.90 | 19,124 |
| 2021-03-08 | $1.75 | $1.75 | 11,198 |
| 2021-03-05 | $1.83 | $1.83 | 21,288 |
| 2021-03-04 | $1.95 | $1.95 | 32,008 |
| 2021-03-03 | $1.83 | $1.83 | 23,848 |
| 2021-03-02 | $1.87 | $1.87 | 22,846 |
| 2021-03-01 | $1.90 | $1.90 | 30,433 |
| 2021-02-26 | $2.12 | $2.12 | 33,923 |
| 2021-02-25 | $2.13 | $2.13 | 33,870 |
| 2021-02-24 | $2.17 | $2.17 | 16,492 |
| 2021-02-23 | $2.08 | $2.08 | 52,191 |
| 2021-02-22 | $2.23 | $2.23 | 15,919 |
| 2021-02-19 | $2.25 | $2.25 | 55,069 |
| 2021-02-18 | $2.25 | $2.25 | 16,249 |
| 2021-02-17 | $2.23 | $2.23 | 53,104 |
| 2021-02-16 | $2.33 | $2.33 | 100,518 |
| 2021-02-12 | $2.66 | $2.66 | 90,372 |
| 2021-02-11 | $2.50 | $2.50 | 34,534 |
| 2021-02-10 | $2.48 | $2.48 | 48,310 |
| 2021-02-09 | $2.48 | $2.48 | 12,855 |
| 2021-02-08 | $2.43 | $2.43 | 33,763 |
| 2021-02-05 | $2.53 | $2.53 | 18,061 |
| 2021-02-04 | $2.50 | $2.50 | 15,737 |
| 2021-02-03 | $2.63 | $2.63 | 33,157 |
| 2021-02-02 | $2.50 | $2.50 | 30,810 |
| 2021-02-01 | $2.03 | $2.03 | 9,944 |
| 2021-01-29 | $2.03 | $2.03 | 10,144 |
| 2021-01-28 | $2.15 | $2.15 | 6,992 |
| 2021-01-27 | $2.11 | $2.11 | 9,217 |
| 2021-01-26 | $2.25 | $2.25 | 27,801 |
| 2021-01-25 | $2.18 | $2.18 | 11,283 |
| 2021-01-22 | $2.13 | $2.13 | 8,300 |
| 2021-01-21 | $2.23 | $2.23 | 29,694 |
| 2021-01-20 | $2.24 | $2.24 | 13,118 |
| 2021-01-19 | $2.25 | $2.25 | 26,784 |
| 2021-01-15 | $2.09 | $2.09 | 20,083 |
| 2021-01-14 | $2.08 | $2.08 | 7,732 |
| 2021-01-13 | $2.16 | $2.16 | 13,216 |
| 2021-01-12 | $2.08 | $2.08 | 39,689 |
| 2021-01-11 | $2.10 | $2.10 | 16,242 |
| 2021-01-08 | $2.23 | $2.23 | 38,494 |
| 2021-01-07 | $2.19 | $2.19 | 62,158 |
| 2021-01-06 | $2.33 | $2.33 | 29,121 |
| 2021-01-05 | $2.53 | $2.53 | 44,709 |
| 2021-01-04 | $2.45 | $2.45 | 69,183 |