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
- 2008-06-25 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 | $1.25 | $1.25 | 163,200 |
| 2021-12-30 | $1.25 | $1.25 | 235,400 |
| 2021-12-29 | $1.18 | $1.18 | 217,600 |
| 2021-12-28 | $1.20 | $1.20 | 475,900 |
| 2021-12-27 | $1.17 | $1.17 | 1,566,200 |
| 2021-12-23 | $1.03 | $1.03 | 192,800 |
| 2021-12-22 | $1.17 | $1.17 | 146,300 |
| 2021-12-21 | $1.19 | $1.19 | 176,600 |
| 2021-12-20 | $1.09 | $1.09 | 165,300 |
| 2021-12-17 | $1.12 | $1.12 | 325,400 |
| 2021-12-16 | $0.89 | $0.89 | 60,500 |
| 2021-12-15 | $0.90 | $0.90 | 143,900 |
| 2021-12-14 | $0.96 | $0.96 | 66,400 |
| 2021-12-13 | $0.97 | $0.97 | 228,500 |
| 2021-12-10 | $0.92 | $0.92 | 321,000 |
| 2021-12-09 | $0.94 | $0.94 | 329,500 |
| 2021-12-08 | $0.83 | $0.83 | 1,072,600 |
| 2021-12-07 | $0.91 | $0.91 | 1,041,900 |
| 2021-12-06 | $1.20 | $1.20 | 817,300 |
| 2021-12-03 | $1.03 | $1.03 | 256,100 |
| 2021-12-02 | $1.02 | $1.02 | 860,800 |
| 2021-12-01 | $1.22 | $1.22 | 539,800 |
| 2021-11-30 | $0.90 | $0.90 | 265,100 |
| 2021-11-29 | $0.85 | $0.85 | 351,900 |
| 2021-11-26 | $0.82 | $0.82 | 250,300 |
| 2021-11-24 | $0.85 | $0.85 | 416,900 |
| 2021-11-23 | $0.88 | $0.88 | 1,327,700 |
| 2021-11-22 | $0.93 | $0.93 | 273,300 |
| 2021-11-19 | $0.96 | $0.96 | 379,400 |
| 2021-11-18 | $0.95 | $0.95 | 679,700 |
| 2021-11-17 | $1.20 | $1.20 | 495,800 |
| 2021-11-16 | $1.30 | $1.30 | 212,200 |
| 2021-11-15 | $1.32 | $1.32 | 527,500 |
| 2021-11-12 | $1.57 | $1.57 | 260,400 |
| 2021-11-11 | $1.72 | $1.72 | 86,100 |
| 2021-11-10 | $1.76 | $1.76 | 130,600 |
| 2021-11-09 | $1.68 | $1.68 | 120,000 |
| 2021-11-08 | $1.70 | $1.70 | 122,700 |
| 2021-11-05 | $1.83 | $1.83 | 89,000 |
| 2021-11-04 | $2.00 | $2.00 | 192,100 |
| 2021-11-03 | $1.90 | $1.90 | 195,900 |
| 2021-11-02 | $1.61 | $1.61 | 110,200 |
| 2021-11-01 | $1.64 | $1.64 | 87,400 |
| 2021-10-29 | $1.66 | $1.66 | 159,800 |
| 2021-10-28 | $1.71 | $1.71 | 82,100 |
| 2021-10-27 | $1.68 | $1.68 | 160,200 |
| 2021-10-26 | $1.74 | $1.74 | 104,100 |
| 2021-10-25 | $1.80 | $1.80 | 112,100 |
| 2021-10-22 | $1.89 | $1.89 | 84,100 |
| 2021-10-21 | $1.88 | $1.88 | 53,700 |
| 2021-10-20 | $1.85 | $1.85 | 464,700 |
| 2021-10-19 | $1.98 | $1.98 | 612,700 |
| 2021-10-18 | $2.17 | $2.17 | 745,000 |
| 2021-10-15 | $2.50 | $2.50 | 440,300 |
| 2021-10-14 | $2.39 | $2.39 | 335,700 |
| 2021-10-13 | $2.55 | $2.55 | 620,200 |
| 2021-10-12 | $2.63 | $2.63 | 285,700 |
| 2021-10-11 | $2.46 | $2.46 | 329,500 |
| 2021-10-08 | $2.19 | $2.19 | 202,500 |
| 2021-10-07 | $2.11 | $2.11 | 367,000 |
| 2021-10-06 | $2.15 | $2.15 | 907,500 |
| 2021-10-05 | $1.91 | $1.91 | 49,900 |
| 2021-10-04 | $1.86 | $1.86 | 54,100 |
| 2021-10-01 | $1.95 | $1.95 | 84,400 |
| 2021-09-30 | $1.71 | $1.71 | 221,800 |
| 2021-09-29 | $1.83 | $1.83 | 132,600 |
| 2021-09-28 | $1.92 | $1.92 | 160,200 |
| 2021-09-27 | $1.99 | $1.99 | 78,100 |
| 2021-09-24 | $1.91 | $1.91 | 84,400 |
| 2021-09-23 | $1.99 | $1.99 | 117,600 |
| 2021-09-22 | $1.98 | $1.98 | 173,900 |
| 2021-09-21 | $1.94 | $1.94 | 320,500 |
| 2021-09-20 | $1.72 | $1.72 | 170,100 |
| 2021-09-17 | $1.77 | $1.77 | 124,000 |
| 2021-09-16 | $1.81 | $1.81 | 262,800 |
| 2021-09-15 | $1.84 | $1.84 | 660,500 |
| 2021-09-14 | $1.40 | $1.40 | 66,600 |
| 2021-09-13 | $1.39 | $1.39 | 41,400 |
| 2021-09-10 | $1.38 | $1.38 | 51,800 |
| 2021-09-09 | $1.40 | $1.40 | 83,300 |
| 2021-09-08 | $1.41 | $1.41 | 39,300 |
| 2021-09-07 | $1.43 | $1.43 | 83,600 |
| 2021-09-03 | $1.41 | $1.41 | 99,900 |
| 2021-09-02 | $1.33 | $1.33 | 215,500 |
| 2021-09-01 | $1.35 | $1.35 | 106,000 |
| 2021-08-31 | $1.23 | $1.23 | 77,300 |
| 2021-08-30 | $1.27 | $1.27 | 65,000 |
| 2021-08-27 | $1.29 | $1.29 | 51,400 |
| 2021-08-26 | $1.30 | $1.30 | 78,400 |
| 2021-08-25 | $1.26 | $1.26 | 49,100 |
| 2021-08-24 | $1.26 | $1.26 | 69,400 |
| 2021-08-23 | $1.19 | $1.19 | 127,700 |
| 2021-08-20 | $1.22 | $1.22 | 79,100 |
| 2021-08-19 | $1.23 | $1.23 | 76,400 |
| 2021-08-18 | $1.28 | $1.28 | 74,000 |
| 2021-08-17 | $1.25 | $1.25 | 148,400 |
| 2021-08-16 | $1.28 | $1.28 | 351,700 |
| 2021-08-13 | $1.36 | $1.36 | 115,100 |
| 2021-08-12 | $1.38 | $1.38 | 74,500 |
| 2021-08-11 | $1.42 | $1.42 | 115,800 |
| 2021-08-10 | $1.47 | $1.47 | 78,600 |
| 2021-08-09 | $1.51 | $1.51 | 184,000 |
| 2021-08-06 | $1.53 | $1.53 | 109,400 |
| 2021-08-05 | $1.60 | $1.60 | 52,600 |
| 2021-08-04 | $1.61 | $1.61 | 94,200 |
| 2021-08-03 | $1.55 | $1.55 | 66,500 |
| 2021-08-02 | $1.59 | $1.59 | 144,000 |
| 2021-07-30 | $1.68 | $1.68 | 38,600 |
| 2021-07-29 | $1.71 | $1.71 | 22,600 |
| 2021-07-28 | $1.74 | $1.74 | 77,000 |
| 2021-07-27 | $1.72 | $1.72 | 59,600 |
| 2021-07-26 | $1.74 | $1.74 | 130,700 |
| 2021-07-23 | $1.76 | $1.76 | 37,900 |
| 2021-07-22 | $1.84 | $1.84 | 21,300 |
| 2021-07-21 | $1.86 | $1.86 | 35,400 |
| 2021-07-20 | $1.81 | $1.81 | 83,900 |
| 2021-07-19 | $1.72 | $1.72 | 101,100 |
| 2021-07-16 | $1.67 | $1.67 | 103,000 |
| 2021-07-15 | $1.78 | $1.78 | 74,300 |
| 2021-07-14 | $1.80 | $1.80 | 64,100 |
| 2021-07-13 | $1.83 | $1.83 | 65,500 |
| 2021-07-12 | $1.83 | $1.83 | 143,300 |
| 2021-07-09 | $1.87 | $1.87 | 47,300 |
| 2021-07-08 | $1.81 | $1.81 | 39,800 |
| 2021-07-07 | $1.83 | $1.83 | 83,800 |
| 2021-07-06 | $1.88 | $1.88 | 45,500 |
| 2021-07-02 | $1.91 | $1.91 | 59,800 |
| 2021-07-01 | $1.84 | $1.84 | 95,400 |
| 2021-06-30 | $1.88 | $1.88 | 49,000 |
| 2021-06-29 | $1.94 | $1.94 | 77,600 |
| 2021-06-28 | $1.86 | $1.86 | 93,100 |
| 2021-06-25 | $1.90 | $1.90 | 71,700 |
| 2021-06-24 | $1.90 | $1.90 | 73,400 |
| 2021-06-23 | $1.91 | $1.91 | 40,000 |
| 2021-06-22 | $1.92 | $1.92 | 31,000 |
| 2021-06-21 | $1.94 | $1.94 | 136,500 |
| 2021-06-18 | $1.95 | $1.95 | 43,400 |
| 2021-06-17 | $1.97 | $1.97 | 122,600 |
| 2021-06-16 | $2.00 | $2.00 | 84,900 |
| 2021-06-15 | $1.94 | $1.94 | 40,000 |
| 2021-06-14 | $1.98 | $1.98 | 111,300 |
| 2021-06-11 | $2.04 | $2.04 | 42,200 |
| 2021-06-10 | $2.02 | $2.02 | 61,200 |
| 2021-06-09 | $1.91 | $1.91 | 149,800 |
| 2021-06-08 | $2.07 | $2.07 | 275,000 |
| 2021-06-07 | $1.83 | $1.83 | 84,300 |
| 2021-06-04 | $1.85 | $1.85 | 229,800 |
| 2021-06-03 | $1.91 | $1.91 | 138,500 |
| 2021-06-02 | $2.00 | $2.00 | 256,800 |
| 2021-06-01 | $2.10 | $2.10 | 132,800 |
| 2021-05-28 | $2.10 | $2.10 | 158,800 |
| 2021-05-27 | $2.17 | $2.17 | 190,800 |
| 2021-05-26 | $2.07 | $2.07 | 269,500 |
| 2021-05-25 | $1.97 | $1.97 | 75,100 |
| 2021-05-24 | $1.94 | $1.94 | 203,300 |
| 2021-05-21 | $1.96 | $1.96 | 309,700 |
| 2021-05-20 | $1.77 | $1.77 | 171,200 |
| 2021-05-19 | $1.73 | $1.73 | 119,000 |
| 2021-05-18 | $1.73 | $1.73 | 103,400 |
| 2021-05-17 | $1.70 | $1.70 | 153,000 |
| 2021-05-14 | $1.76 | $1.76 | 158,100 |
| 2021-05-13 | $1.77 | $1.77 | 65,100 |
| 2021-05-12 | $1.82 | $1.82 | 227,000 |
| 2021-05-11 | $1.81 | $1.81 | 166,700 |
| 2021-05-10 | $1.79 | $1.79 | 186,800 |
| 2021-05-07 | $1.83 | $1.83 | 76,800 |
| 2021-05-06 | $1.79 | $1.79 | 95,200 |
| 2021-05-05 | $1.82 | $1.82 | 82,900 |
| 2021-05-04 | $1.85 | $1.85 | 104,700 |
| 2021-05-03 | $1.77 | $1.77 | 154,700 |
| 2021-04-30 | $1.90 | $1.90 | 126,700 |
| 2021-04-29 | $1.91 | $1.91 | 216,600 |
| 2021-04-28 | $2.05 | $2.05 | 454,500 |
| 2021-04-27 | $1.62 | $1.62 | 231,600 |
| 2021-04-26 | $1.68 | $1.68 | 603,600 |
| 2021-04-23 | $1.79 | $1.79 | 402,400 |
| 2021-04-22 | $1.90 | $1.90 | 180,600 |
| 2021-04-21 | $1.90 | $1.90 | 264,600 |
| 2021-04-20 | $1.96 | $1.96 | 179,800 |
| 2021-04-19 | $1.99 | $1.99 | 145,900 |
| 2021-04-16 | $2.05 | $2.05 | 278,700 |
| 2021-04-15 | $2.02 | $2.02 | 251,200 |
| 2021-04-14 | $2.12 | $2.12 | 234,200 |
| 2021-04-13 | $2.18 | $2.18 | 144,000 |
| 2021-04-12 | $2.25 | $2.25 | 154,700 |
| 2021-04-09 | $2.15 | $2.15 | 92,000 |
| 2021-04-08 | $2.13 | $2.13 | 130,300 |
| 2021-04-07 | $2.11 | $2.11 | 145,900 |
| 2021-04-06 | $2.24 | $2.24 | 223,900 |
| 2021-04-05 | $2.30 | $2.30 | 172,300 |
| 2021-04-01 | $2.23 | $2.23 | 166,600 |
| 2021-03-31 | $2.27 | $2.27 | 222,800 |
| 2021-03-30 | $2.36 | $2.36 | 167,600 |
| 2021-03-29 | $2.38 | $2.38 | 139,400 |
| 2021-03-26 | $2.49 | $2.49 | 123,600 |
| 2021-03-25 | $2.52 | $2.52 | 747,900 |
| 2021-03-24 | $2.20 | $2.20 | 255,600 |
| 2021-03-23 | $2.41 | $2.41 | 218,800 |
| 2021-03-22 | $2.55 | $2.55 | 135,200 |
| 2021-03-19 | $2.62 | $2.62 | 199,400 |
| 2021-03-18 | $2.79 | $2.79 | 70,400 |
| 2021-03-17 | $2.88 | $2.88 | 154,400 |
| 2021-03-16 | $2.92 | $2.92 | 197,100 |
| 2021-03-15 | $2.82 | $2.82 | 269,100 |
| 2021-03-12 | $2.53 | $2.53 | 125,200 |
| 2021-03-11 | $2.65 | $2.65 | 355,700 |
| 2021-03-10 | $2.41 | $2.41 | 315,600 |
| 2021-03-09 | $2.62 | $2.62 | 247,300 |
| 2021-03-08 | $2.70 | $2.70 | 233,400 |
| 2021-03-05 | $2.70 | $2.70 | 1,098,900 |
| 2021-03-04 | $2.81 | $2.81 | 828,000 |
| 2021-03-03 | $3.36 | $3.36 | 207,400 |
| 2021-03-02 | $3.51 | $3.51 | 361,300 |
| 2021-03-01 | $3.68 | $3.68 | 305,800 |
| 2021-02-26 | $3.47 | $3.47 | 391,300 |
| 2021-02-25 | $3.77 | $3.77 | 617,800 |
| 2021-02-24 | $3.95 | $3.95 | 776,200 |
| 2021-02-23 | $3.35 | $3.35 | 1,277,000 |
| 2021-02-22 | $3.01 | $3.01 | 1,071,500 |
| 2021-02-19 | $4.09 | $4.09 | 996,900 |
| 2021-02-18 | $3.50 | $3.50 | 1,103,500 |
| 2021-02-17 | $3.12 | $3.12 | 684,600 |
| 2021-02-16 | $2.53 | $2.53 | 686,400 |
| 2021-02-12 | $2.40 | $2.40 | 307,900 |
| 2021-02-11 | $2.39 | $2.39 | 737,300 |
| 2021-02-10 | $2.08 | $2.08 | 243,000 |
| 2021-02-09 | $2.08 | $2.08 | 365,500 |
| 2021-02-08 | $2.05 | $2.05 | 443,700 |
| 2021-02-05 | $2.20 | $2.20 | 241,100 |
| 2021-02-04 | $2.20 | $2.20 | 339,200 |
| 2021-02-03 | $2.16 | $2.16 | 385,500 |
| 2021-02-02 | $2.08 | $2.08 | 482,400 |
| 2021-02-01 | $1.95 | $1.95 | 486,900 |
| 2021-01-29 | $1.56 | $1.56 | 773,000 |
| 2021-01-28 | $1.70 | $1.70 | 444,900 |
| 2021-01-27 | $1.93 | $1.93 | 929,200 |
| 2021-01-26 | $2.40 | $2.40 | 409,100 |
| 2021-01-25 | $2.36 | $2.36 | 1,012,500 |
| 2021-01-22 | $2.07 | $2.07 | 1,533,800 |
| 2021-01-21 | $2.05 | $2.05 | 3,897,200 |
| 2021-01-20 | $1.25 | $1.25 | 703,900 |
| 2021-01-19 | $1.15 | $1.15 | 745,500 |
| 2021-01-15 | $1.03 | $1.03 | 176,400 |
| 2021-01-14 | $1.04 | $1.04 | 187,800 |
| 2021-01-13 | $1.02 | $1.02 | 175,300 |
| 2021-01-12 | $0.96 | $0.96 | 252,800 |
| 2021-01-11 | $1.00 | $1.00 | 269,800 |
| 2021-01-08 | $1.04 | $1.04 | 223,000 |
| 2021-01-07 | $1.09 | $1.09 | 186,700 |
| 2021-01-06 | $1.03 | $1.03 | 172,900 |
| 2021-01-05 | $1.06 | $1.06 | 290,200 |
| 2021-01-04 | $1.12 | $1.12 | 257,100 |