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
- 2018-11-09 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 | $0.65 | $0.65 | 6,151 |
| 2021-12-30 | $0.52 | $0.52 | 5,810 |
| 2021-12-29 | $0.60 | $0.60 | 8,564 |
| 2021-12-28 | $0.74 | $0.74 | 4,729 |
| 2021-12-27 | $0.63 | $0.63 | 504 |
| 2021-12-23 | $0.70 | $0.70 | 1,010 |
| 2021-12-22 | $0.70 | $0.70 | 3,887 |
| 2021-12-21 | $0.60 | $0.60 | 14,547 |
| 2021-12-20 | $0.53 | $0.53 | 0 |
| 2021-12-17 | $0.53 | $0.53 | 123 |
| 2021-12-16 | $0.54 | $0.54 | 17,315 |
| 2021-12-15 | $0.39 | $0.39 | 44,646 |
| 2021-12-14 | $0.70 | $0.70 | 5,507 |
| 2021-12-13 | $0.92 | $0.92 | 7,594 |
| 2021-12-10 | $1.05 | $1.05 | 421 |
| 2021-12-09 | $1.31 | $1.31 | 0 |
| 2021-12-08 | $1.31 | $1.31 | 5,096 |
| 2021-12-07 | $1.50 | $1.50 | 965 |
| 2021-12-06 | $1.50 | $1.50 | 106 |
| 2021-12-03 | $1.68 | $1.68 | 0 |
| 2021-12-02 | $1.68 | $1.68 | 1,330 |
| 2021-12-01 | $1.60 | $1.60 | 0 |
| 2021-11-30 | $1.60 | $1.60 | 293 |
| 2021-11-29 | $1.52 | $1.52 | 447 |
| 2021-11-26 | $1.80 | $1.80 | 550 |
| 2021-11-24 | $1.52 | $1.52 | 48 |
| 2021-11-23 | $1.53 | $1.53 | 124 |
| 2021-11-22 | $1.63 | $1.63 | 1,045 |
| 2021-11-19 | $1.73 | $1.73 | 20 |
| 2021-11-18 | $1.80 | $1.80 | 319 |
| 2021-11-17 | $1.70 | $1.70 | 4,445 |
| 2021-11-16 | $1.70 | $1.70 | 3,045 |
| 2021-11-15 | $1.50 | $1.50 | 3,858 |
| 2021-11-12 | $1.40 | $1.40 | 1,467 |
| 2021-11-11 | $1.40 | $1.40 | 940 |
| 2021-11-10 | $1.32 | $1.32 | 984 |
| 2021-11-09 | $1.32 | $1.32 | 2,416 |
| 2021-11-08 | $1.50 | $1.50 | 0 |
| 2021-11-05 | $1.50 | $1.50 | 156 |
| 2021-11-04 | $1.32 | $1.32 | 431 |
| 2021-11-03 | $1.30 | $1.30 | 146 |
| 2021-11-02 | $1.35 | $1.35 | 0 |
| 2021-11-01 | $1.35 | $1.35 | 329 |
| 2021-10-29 | $1.30 | $1.30 | 0 |
| 2021-10-28 | $1.30 | $1.30 | 2,265 |
| 2021-10-27 | $1.30 | $1.30 | 4,016 |
| 2021-10-26 | $1.50 | $1.50 | 0 |
| 2021-10-25 | $1.50 | $1.50 | 420 |
| 2021-10-22 | $1.60 | $1.60 | 1,404 |
| 2021-10-21 | $1.50 | $1.50 | 249 |
| 2021-10-20 | $1.48 | $1.48 | 523 |
| 2021-10-19 | $1.30 | $1.30 | 4,460 |
| 2021-10-18 | $1.40 | $1.40 | 3,472 |
| 2021-10-15 | $1.61 | $1.61 | 0 |
| 2021-10-14 | $1.61 | $1.61 | 595 |
| 2021-10-13 | $1.53 | $1.53 | 0 |
| 2021-10-12 | $1.53 | $1.53 | 0 |
| 2021-10-11 | $1.53 | $1.53 | 0 |
| 2021-10-08 | $1.53 | $1.53 | 1,292 |
| 2021-10-07 | $1.19 | $1.19 | 3,185 |
| 2021-10-06 | $1.50 | $1.50 | 5,450 |
| 2021-10-05 | $1.60 | $1.60 | 17,767 |
| 2021-10-04 | $1.61 | $1.61 | 1,509 |
| 2021-10-01 | $1.68 | $1.68 | 390 |
| 2021-09-30 | $1.60 | $1.60 | 386 |
| 2021-09-29 | $2.00 | $2.00 | 0 |
| 2021-09-28 | $2.00 | $2.00 | 390 |
| 2021-09-27 | $2.00 | $2.00 | 31 |
| 2021-09-24 | $1.85 | $1.85 | 1,237 |
| 2021-09-23 | $2.01 | $2.01 | 12 |
| 2021-09-22 | $2.01 | $2.01 | 0 |
| 2021-09-21 | $2.01 | $2.01 | 610 |
| 2021-09-20 | $1.55 | $1.55 | 2,550 |
| 2021-09-17 | $1.55 | $1.55 | 600 |
| 2021-09-16 | $1.72 | $1.72 | 488 |
| 2021-09-15 | $1.85 | $1.85 | 2,075 |
| 2021-09-14 | $1.94 | $1.94 | 800 |
| 2021-09-13 | $1.95 | $1.95 | 402 |
| 2021-09-10 | $1.92 | $1.92 | 0 |
| 2021-09-09 | $1.92 | $1.92 | 2,739 |
| 2021-09-08 | $1.93 | $1.93 | 72 |
| 2021-09-07 | $2.38 | $2.38 | 0 |
| 2021-09-03 | $2.38 | $2.38 | 340 |
| 2021-09-02 | $2.10 | $2.10 | 4,415 |
| 2021-09-01 | $2.24 | $2.24 | 1,470 |
| 2021-08-31 | $2.41 | $2.41 | 3,438 |
| 2021-08-30 | $2.40 | $2.40 | 80 |
| 2021-08-27 | $2.36 | $2.36 | 250 |
| 2021-08-26 | $2.20 | $2.20 | 1,847 |
| 2021-08-25 | $2.14 | $2.14 | 0 |
| 2021-08-24 | $2.14 | $2.14 | 648 |
| 2021-08-23 | $2.29 | $2.29 | 4,458 |
| 2021-08-20 | $2.40 | $2.40 | 5,177 |
| 2021-08-19 | $2.06 | $2.06 | 2,898 |
| 2021-08-18 | $2.06 | $2.06 | 839 |
| 2021-08-17 | $2.30 | $2.30 | 400 |
| 2021-08-16 | $2.40 | $2.40 | 276 |
| 2021-08-13 | $2.40 | $2.40 | 607 |
| 2021-08-12 | $2.40 | $2.40 | 4,090 |
| 2021-08-11 | $2.18 | $2.18 | 841 |
| 2021-08-10 | $2.01 | $2.01 | 592 |
| 2021-08-09 | $2.20 | $2.20 | 1,426 |
| 2021-08-06 | $2.20 | $2.20 | 699 |
| 2021-08-05 | $2.20 | $2.20 | 1,351 |
| 2021-08-04 | $2.00 | $2.00 | 1,705 |
| 2021-08-03 | $2.40 | $2.40 | 600 |
| 2021-08-02 | $2.00 | $2.00 | 1,460 |
| 2021-07-30 | $2.31 | $2.31 | 0 |
| 2021-07-29 | $2.31 | $2.31 | 30 |
| 2021-07-28 | $2.41 | $2.41 | 1,044 |
| 2021-07-27 | $2.06 | $2.06 | 1,190 |
| 2021-07-26 | $2.30 | $2.30 | 144 |
| 2021-07-23 | $2.41 | $2.41 | 0 |
| 2021-07-22 | $2.41 | $2.41 | 1,025 |
| 2021-07-21 | $2.39 | $2.39 | 597 |
| 2021-07-20 | $2.20 | $2.20 | 1,368 |
| 2021-07-19 | $2.25 | $2.25 | 1,017 |
| 2021-07-16 | $1.98 | $1.98 | 1,085 |
| 2021-07-15 | $2.39 | $2.39 | 588 |
| 2021-07-14 | $2.02 | $2.02 | 1,570 |
| 2021-07-13 | $2.31 | $2.31 | 2,215 |
| 2021-07-12 | $2.05 | $2.05 | 382 |
| 2021-07-09 | $2.50 | $2.50 | 226 |
| 2021-07-08 | $2.43 | $2.43 | 160 |
| 2021-07-07 | $2.79 | $2.79 | 1,642 |
| 2021-07-06 | $2.40 | $2.40 | 2,108 |
| 2021-07-02 | $2.50 | $2.50 | 210 |
| 2021-07-01 | $2.70 | $2.70 | 1,987 |
| 2021-06-30 | $2.60 | $2.60 | 242 |
| 2021-06-29 | $2.59 | $2.59 | 868 |
| 2021-06-28 | $2.51 | $2.51 | 2,672 |
| 2021-06-25 | $2.37 | $2.37 | 462 |
| 2021-06-24 | $2.80 | $2.80 | 2,403 |
| 2021-06-23 | $2.90 | $2.90 | 300 |
| 2021-06-22 | $2.91 | $2.91 | 717 |
| 2021-06-21 | $2.90 | $2.90 | 1,533 |
| 2021-06-18 | $2.94 | $2.94 | 1,832 |
| 2021-06-17 | $1.86 | $1.86 | 2,137 |
| 2021-06-16 | $2.10 | $2.10 | 5,667 |
| 2021-06-15 | $2.35 | $2.35 | 6,812 |
| 2021-06-14 | $2.48 | $2.48 | 803 |
| 2021-06-11 | $2.70 | $2.70 | 3,200 |
| 2021-06-10 | $3.00 | $3.00 | 1,454 |
| 2021-06-09 | $3.00 | $3.00 | 545 |
| 2021-06-08 | $2.91 | $2.91 | 451 |
| 2021-06-07 | $2.85 | $2.85 | 2,419 |
| 2021-06-04 | $3.40 | $3.40 | 260 |
| 2021-06-03 | $3.40 | $3.40 | 596 |
| 2021-06-02 | $2.90 | $2.90 | 149 |
| 2021-06-01 | $3.40 | $3.40 | 1,472 |
| 2021-05-28 | $2.79 | $2.79 | 2,413 |
| 2021-05-27 | $2.35 | $2.35 | 2,133 |
| 2021-05-26 | $2.59 | $2.59 | 580 |
| 2021-05-25 | $2.79 | $2.79 | 4,773 |
| 2021-05-24 | $2.80 | $2.80 | 4,519 |
| 2021-05-21 | $2.71 | $2.71 | 2,309 |
| 2021-05-20 | $3.41 | $3.41 | 654 |
| 2021-05-19 | $3.00 | $3.00 | 3,287 |
| 2021-05-18 | $3.47 | $3.47 | 430 |
| 2021-05-17 | $3.47 | $3.47 | 190 |
| 2021-05-14 | $3.40 | $3.40 | 619 |
| 2021-05-13 | $3.47 | $3.47 | 4,382 |
| 2021-05-12 | $3.30 | $3.30 | 1,075 |
| 2021-05-11 | $3.47 | $3.47 | 1,731 |
| 2021-05-10 | $3.50 | $3.50 | 499 |
| 2021-05-07 | $3.28 | $3.28 | 1,178 |
| 2021-05-06 | $3.75 | $3.75 | 200 |
| 2021-05-05 | $4.09 | $4.09 | 510 |
| 2021-05-04 | $4.00 | $4.00 | 5,264 |
| 2021-05-03 | $4.70 | $4.70 | 3,628 |
| 2021-04-30 | $4.62 | $4.62 | 252 |
| 2021-04-29 | $4.24 | $4.24 | 982 |
| 2021-04-28 | $4.60 | $4.60 | 5,023 |
| 2021-04-27 | $4.70 | $4.70 | 700 |
| 2021-04-26 | $4.30 | $4.30 | 3,733 |
| 2021-04-23 | $4.00 | $4.00 | 4,407 |
| 2021-04-22 | $3.30 | $3.30 | 1,840 |
| 2021-04-21 | $3.10 | $3.10 | 12,793 |
| 2021-04-20 | $3.50 | $3.50 | 1,168 |
| 2021-04-19 | $3.60 | $3.60 | 1,527 |
| 2021-04-16 | $3.20 | $3.20 | 5,221 |
| 2021-04-15 | $4.00 | $4.00 | 3,304 |
| 2021-04-14 | $4.00 | $4.00 | 1,419 |
| 2021-04-13 | $4.20 | $4.20 | 535 |
| 2021-04-12 | $4.21 | $4.21 | 365 |
| 2021-04-09 | $4.20 | $4.20 | 111 |
| 2021-04-08 | $4.60 | $4.60 | 4,865 |
| 2021-04-07 | $4.90 | $4.90 | 209 |
| 2021-04-06 | $5.00 | $5.00 | 251 |
| 2021-04-05 | $4.50 | $4.50 | 2,058 |
| 2021-04-01 | $5.15 | $5.15 | 2,310 |
| 2021-03-31 | $4.42 | $4.42 | 1,200 |
| 2021-03-30 | $5.10 | $5.10 | 2,711 |
| 2021-03-29 | $5.40 | $5.40 | 1,366 |
| 2021-03-26 | $5.20 | $5.20 | 369 |
| 2021-03-25 | $5.40 | $5.40 | 1,739 |
| 2021-03-24 | $5.60 | $5.60 | 647 |
| 2021-03-23 | $5.90 | $5.90 | 1,255 |
| 2021-03-22 | $5.10 | $5.10 | 7,044 |
| 2021-03-19 | $6.50 | $6.50 | 2,202 |
| 2021-03-18 | $7.00 | $7.00 | 1,145 |
| 2021-03-17 | $7.00 | $7.00 | 595 |
| 2021-03-16 | $7.00 | $7.00 | 799 |
| 2021-03-15 | $6.44 | $6.44 | 324 |
| 2021-03-12 | $6.44 | $6.44 | 3,063 |
| 2021-03-11 | $6.10 | $6.10 | 595 |
| 2021-03-10 | $6.20 | $6.20 | 3,123 |
| 2021-03-09 | $6.80 | $6.80 | 6,889 |
| 2021-03-08 | $7.00 | $7.00 | 1,428 |
| 2021-03-05 | $6.90 | $6.90 | 1,961 |
| 2021-03-04 | $6.55 | $6.55 | 875 |
| 2021-03-03 | $7.00 | $7.00 | 560 |
| 2021-03-02 | $7.00 | $7.00 | 787 |
| 2021-03-01 | $7.70 | $7.70 | 109 |
| 2021-02-26 | $7.70 | $7.70 | 1,456 |
| 2021-02-25 | $8.50 | $8.50 | 7,330 |
| 2021-02-24 | $6.77 | $6.77 | 1,094 |
| 2021-02-23 | $7.50 | $7.50 | 2,537 |
| 2021-02-22 | $7.50 | $7.50 | 1,451 |
| 2021-02-19 | $5.80 | $5.80 | 4,736 |
| 2021-02-18 | $7.00 | $7.00 | 4,099 |
| 2021-02-17 | $5.50 | $5.50 | 1,265 |
| 2021-02-16 | $5.50 | $5.50 | 2,059 |
| 2021-02-12 | $5.19 | $5.19 | 4,233 |
| 2021-02-11 | $5.26 | $5.26 | 4,399 |
| 2021-02-10 | $5.00 | $5.00 | 3,418 |
| 2021-02-09 | $5.00 | $5.00 | 5,639 |
| 2021-02-08 | $5.20 | $5.20 | 2,561 |
| 2021-02-05 | $5.13 | $5.13 | 4,336 |
| 2021-02-04 | $4.80 | $4.80 | 6,355 |
| 2021-02-03 | $4.90 | $4.90 | 1,534 |
| 2021-02-02 | $4.79 | $4.79 | 2,127 |
| 2021-02-01 | $5.00 | $5.00 | 7,371 |
| 2021-01-29 | $5.20 | $5.20 | 23,038 |
| 2021-01-28 | $4.85 | $4.85 | 8,605 |
| 2021-01-27 | $3.60 | $3.60 | 22,047 |
| 2021-01-26 | $4.50 | $4.50 | 5,926 |
| 2021-01-25 | $5.40 | $5.40 | 4,817 |
| 2021-01-22 | $4.70 | $4.70 | 1,886 |
| 2021-01-21 | $4.08 | $4.08 | 10,767 |
| 2021-01-20 | $4.40 | $4.40 | 1,535 |
| 2021-01-19 | $4.00 | $4.00 | 2,773 |
| 2021-01-15 | $4.00 | $4.00 | 1,478 |
| 2021-01-14 | $3.60 | $3.60 | 8,714 |
| 2021-01-13 | $3.50 | $3.50 | 2,767 |
| 2021-01-12 | $3.00 | $3.00 | 3,413 |
| 2021-01-11 | $3.30 | $3.30 | 3,336 |
| 2021-01-08 | $3.00 | $3.00 | 10,311 |
| 2021-01-07 | $2.50 | $2.50 | 5,861 |
| 2021-01-06 | $1.72 | $1.72 | 12,095 |
| 2021-01-05 | $1.80 | $1.80 | 4,107 |
| 2021-01-04 | $1.50 | $1.50 | 1,832 |