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
- 2009-03-26 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 | $1.77 | $1.77 | 0 |
| 2021-12-30 | $1.77 | $1.77 | 0 |
| 2021-12-29 | $1.77 | $1.77 | 1,468 |
| 2021-12-28 | $1.94 | $1.94 | 1,733 |
| 2021-12-27 | $1.69 | $1.69 | 0 |
| 2021-12-23 | $1.69 | $1.69 | 513 |
| 2021-12-22 | $1.75 | $1.75 | 0 |
| 2021-12-21 | $1.75 | $1.75 | 0 |
| 2021-12-20 | $1.75 | $1.75 | 0 |
| 2021-12-17 | $1.75 | $1.75 | 0 |
| 2021-12-16 | $1.75 | $1.75 | 0 |
| 2021-12-15 | $1.75 | $1.75 | 0 |
| 2021-12-14 | $1.75 | $1.75 | 0 |
| 2021-12-13 | $1.75 | $1.75 | 600 |
| 2021-12-10 | $1.75 | $1.75 | 2,110 |
| 2021-12-09 | $1.50 | $1.50 | 503 |
| 2021-12-08 | $1.49 | $1.49 | 28,347 |
| 2021-12-07 | $2.00 | $2.00 | 7,321 |
| 2021-12-06 | $1.23 | $1.23 | 0 |
| 2021-12-03 | $1.23 | $1.23 | 0 |
| 2021-12-02 | $1.23 | $1.23 | 0 |
| 2021-12-01 | $1.23 | $1.23 | 100 |
| 2021-11-30 | $1.24 | $1.24 | 1,141 |
| 2021-11-29 | $1.17 | $1.17 | 1,511 |
| 2021-11-26 | $1.17 | $1.17 | 600 |
| 2021-11-24 | $1.23 | $1.23 | 1,500 |
| 2021-11-23 | $1.23 | $1.23 | 2,500 |
| 2021-11-22 | $1.12 | $1.12 | 497 |
| 2021-11-19 | $1.25 | $1.25 | 7,607 |
| 2021-11-18 | $1.25 | $1.25 | 0 |
| 2021-11-17 | $1.25 | $1.25 | 0 |
| 2021-11-16 | $1.25 | $1.25 | 0 |
| 2021-11-15 | $1.25 | $1.25 | 0 |
| 2021-11-12 | $1.25 | $1.25 | 10,492 |
| 2021-11-11 | $1.09 | $1.09 | 5,900 |
| 2021-11-10 | $1.16 | $1.16 | 0 |
| 2021-11-09 | $1.16 | $1.16 | 113 |
| 2021-11-08 | $1.25 | $1.25 | 5,473 |
| 2021-11-05 | $1.25 | $1.25 | 917 |
| 2021-11-04 | $1.24 | $1.24 | 6,417 |
| 2021-11-03 | $1.26 | $1.26 | 0 |
| 2021-11-02 | $1.26 | $1.26 | 3,249 |
| 2021-11-01 | $1.27 | $1.27 | 0 |
| 2021-10-29 | $1.27 | $1.27 | 500 |
| 2021-10-28 | $1.29 | $1.29 | 2,500 |
| 2021-10-27 | $1.29 | $1.29 | 575 |
| 2021-10-26 | $1.37 | $1.37 | 1,025 |
| 2021-10-25 | $1.20 | $1.20 | 3,322 |
| 2021-10-22 | $1.38 | $1.38 | 171 |
| 2021-10-21 | $1.39 | $1.39 | 0 |
| 2021-10-20 | $1.39 | $1.39 | 7,429 |
| 2021-10-19 | $1.20 | $1.20 | 10,878 |
| 2021-10-18 | $0.92 | $0.92 | 8,332 |
| 2021-10-15 | $1.00 | $1.00 | 403 |
| 2021-10-14 | $1.05 | $1.05 | 1,947 |
| 2021-10-13 | $1.14 | $1.14 | 586 |
| 2021-10-12 | $1.11 | $1.11 | 600 |
| 2021-10-11 | $1.10 | $1.10 | 1,188 |
| 2021-10-08 | $1.05 | $1.05 | 9,525 |
| 2021-10-07 | $1.38 | $1.38 | 0 |
| 2021-10-06 | $1.38 | $1.38 | 7,636 |
| 2021-10-05 | $0.80 | $0.80 | 1,529 |
| 2021-10-04 | $1.40 | $1.40 | 1,254 |
| 2021-10-01 | $1.49 | $1.49 | 686 |
| 2021-09-30 | $1.50 | $1.50 | 585 |
| 2021-09-29 | $2.49 | $2.49 | 0 |
| 2021-09-28 | $2.49 | $2.49 | 200 |
| 2021-09-27 | $1.11 | $1.11 | 0 |
| 2021-09-24 | $1.11 | $1.11 | 2,251 |
| 2021-09-23 | $1.20 | $1.20 | 4,450 |
| 2021-09-22 | $1.04 | $1.04 | 0 |
| 2021-09-21 | $1.04 | $1.04 | 43,750 |
| 2021-09-20 | $1.05 | $1.05 | 3,355 |
| 2021-09-17 | $1.12 | $1.12 | 0 |
| 2021-09-16 | $1.12 | $1.12 | 0 |
| 2021-09-15 | $1.12 | $1.12 | 5,750 |
| 2021-09-14 | $1.10 | $1.10 | 0 |
| 2021-09-13 | $1.10 | $1.10 | 0 |
| 2021-09-10 | $1.10 | $1.10 | 50 |
| 2021-09-09 | $1.10 | $1.10 | 87 |
| 2021-09-08 | $1.21 | $1.21 | 3,125 |
| 2021-09-07 | $1.32 | $1.32 | 656 |
| 2021-09-03 | $1.44 | $1.44 | 0 |
| 2021-09-02 | $1.44 | $1.44 | 19,610 |
| 2021-09-01 | $1.26 | $1.26 | 7,625 |
| 2021-08-31 | $1.24 | $1.24 | 3,762 |
| 2021-08-30 | $1.30 | $1.30 | 3,888 |
| 2021-08-27 | $1.04 | $1.04 | 0 |
| 2021-08-26 | $1.04 | $1.04 | 1,250 |
| 2021-08-25 | $1.06 | $1.06 | 62 |
| 2021-08-24 | $1.08 | $1.08 | 0 |
| 2021-08-23 | $1.08 | $1.08 | 102 |
| 2021-08-20 | $1.06 | $1.06 | 809 |
| 2021-08-19 | $1.08 | $1.08 | 0 |
| 2021-08-18 | $1.08 | $1.08 | 1,783 |
| 2021-08-17 | $1.15 | $1.15 | 0 |
| 2021-08-16 | $1.15 | $1.15 | 0 |
| 2021-08-13 | $1.15 | $1.15 | 0 |
| 2021-08-12 | $1.15 | $1.15 | 0 |
| 2021-08-11 | $1.15 | $1.15 | 0 |
| 2021-08-10 | $1.15 | $1.15 | 928 |
| 2021-08-09 | $1.09 | $1.09 | 0 |
| 2021-08-06 | $1.09 | $1.09 | 25 |
| 2021-08-05 | $1.09 | $1.09 | 0 |
| 2021-08-04 | $1.09 | $1.09 | 477 |
| 2021-08-03 | $1.09 | $1.09 | 375 |
| 2021-08-02 | $1.14 | $1.14 | 25 |
| 2021-07-30 | $1.15 | $1.15 | 225 |
| 2021-07-29 | $1.30 | $1.30 | 0 |
| 2021-07-28 | $1.30 | $1.30 | 587 |
| 2021-07-27 | $1.22 | $1.22 | 563 |
| 2021-07-26 | $1.23 | $1.23 | 0 |
| 2021-07-23 | $1.23 | $1.23 | 250 |
| 2021-07-22 | $1.06 | $1.06 | 1,500 |
| 2021-07-21 | $1.30 | $1.30 | 2,170 |
| 2021-07-20 | $1.28 | $1.28 | 0 |
| 2021-07-19 | $1.28 | $1.28 | 2,272 |
| 2021-07-16 | $1.20 | $1.20 | 2,938 |
| 2021-07-15 | $1.32 | $1.32 | 2,100 |
| 2021-07-14 | $1.22 | $1.22 | 12,923 |
| 2021-07-13 | $1.14 | $1.14 | 1,500 |
| 2021-07-12 | $1.28 | $1.28 | 4,750 |
| 2021-07-09 | $1.24 | $1.24 | 2,399 |
| 2021-07-08 | $1.28 | $1.28 | 1,612 |
| 2021-07-07 | $1.28 | $1.28 | 2,775 |
| 2021-07-06 | $1.24 | $1.24 | 1,869 |
| 2021-07-02 | $1.20 | $1.20 | 403 |
| 2021-07-01 | $1.24 | $1.24 | 839 |
| 2021-06-30 | $1.07 | $1.07 | 0 |
| 2021-06-29 | $1.07 | $1.07 | 0 |
| 2021-06-28 | $1.07 | $1.07 | 0 |
| 2021-06-25 | $1.07 | $1.07 | 31 |
| 2021-06-24 | $1.05 | $1.05 | 1,375 |
| 2021-06-23 | $1.15 | $1.15 | 0 |
| 2021-06-22 | $1.15 | $1.15 | 0 |
| 2021-06-21 | $1.15 | $1.15 | 12 |
| 2021-06-18 | $1.13 | $1.13 | 0 |
| 2021-06-17 | $1.13 | $1.13 | 2,215 |
| 2021-06-16 | $1.20 | $1.20 | 0 |
| 2021-06-15 | $1.20 | $1.20 | 1,100 |
| 2021-06-14 | $1.16 | $1.16 | 1,812 |
| 2021-06-11 | $1.20 | $1.20 | 250 |
| 2021-06-10 | $1.20 | $1.20 | 2,550 |
| 2021-06-09 | $1.12 | $1.12 | 500 |
| 2021-06-08 | $1.20 | $1.20 | 2,304 |
| 2021-06-07 | $1.20 | $1.20 | 106 |
| 2021-06-04 | $1.20 | $1.20 | 1,547 |
| 2021-06-03 | $1.10 | $1.10 | 145 |
| 2021-06-02 | $1.21 | $1.21 | 847 |
| 2021-06-01 | $1.08 | $1.08 | 0 |
| 2021-05-28 | $1.08 | $1.08 | 750 |
| 2021-05-27 | $1.34 | $1.34 | 0 |
| 2021-05-26 | $1.34 | $1.34 | 3,303 |
| 2021-05-25 | $1.24 | $1.24 | 653 |
| 2021-05-24 | $1.10 | $1.10 | 875 |
| 2021-05-21 | $1.04 | $1.04 | 0 |
| 2021-05-20 | $1.04 | $1.04 | 880 |
| 2021-05-19 | $1.06 | $1.06 | 1,911 |
| 2021-05-18 | $1.20 | $1.20 | 375 |
| 2021-05-17 | $1.36 | $1.36 | 0 |
| 2021-05-14 | $1.36 | $1.36 | 50 |
| 2021-05-13 | $1.08 | $1.08 | 3,100 |
| 2021-05-12 | $1.12 | $1.12 | 4,599 |
| 2021-05-11 | $1.51 | $1.51 | 31 |
| 2021-05-10 | $1.28 | $1.28 | 0 |
| 2021-05-07 | $1.28 | $1.28 | 0 |
| 2021-05-06 | $1.28 | $1.28 | 0 |
| 2021-05-05 | $1.28 | $1.28 | 0 |
| 2021-05-04 | $1.28 | $1.28 | 641 |
| 2021-05-03 | $1.60 | $1.60 | 68 |
| 2021-04-30 | $1.60 | $1.60 | 5,895 |
| 2021-04-29 | $1.41 | $1.41 | 0 |
| 2021-04-28 | $1.41 | $1.41 | 0 |
| 2021-04-27 | $1.41 | $1.41 | 993 |
| 2021-04-26 | $1.32 | $1.32 | 1,387 |
| 2021-04-23 | $1.35 | $1.35 | 311 |
| 2021-04-22 | $1.36 | $1.36 | 48 |
| 2021-04-21 | $1.36 | $1.36 | 12 |
| 2021-04-20 | $1.36 | $1.36 | 790 |
| 2021-04-19 | $1.20 | $1.20 | 785 |
| 2021-04-16 | $1.30 | $1.30 | 3,779 |
| 2021-04-15 | $1.30 | $1.30 | 9,128 |
| 2021-04-14 | $1.26 | $1.26 | 1,800 |
| 2021-04-13 | $1.20 | $1.20 | 0 |
| 2021-04-12 | $1.20 | $1.20 | 1,467 |
| 2021-04-09 | $1.40 | $1.40 | 8,848 |
| 2021-04-08 | $1.08 | $1.08 | 999 |
| 2021-04-07 | $1.04 | $1.04 | 0 |
| 2021-04-06 | $1.04 | $1.04 | 2,670 |
| 2021-04-05 | $1.18 | $1.18 | 1,628 |
| 2021-04-01 | $1.19 | $1.19 | 10,837 |
| 2021-03-31 | $0.98 | $0.98 | 637 |
| 2021-03-30 | $0.96 | $0.96 | 200 |
| 2021-03-29 | $0.96 | $0.96 | 372 |
| 2021-03-26 | $0.88 | $0.88 | 10,200 |
| 2021-03-25 | $0.88 | $0.88 | 154 |
| 2021-03-24 | $0.94 | $0.94 | 2,960 |
| 2021-03-23 | $0.93 | $0.93 | 150 |
| 2021-03-22 | $0.90 | $0.90 | 1,818 |
| 2021-03-19 | $0.93 | $0.93 | 1,331 |
| 2021-03-18 | $0.96 | $0.96 | 4,107 |
| 2021-03-17 | $0.94 | $0.94 | 363 |
| 2021-03-16 | $0.89 | $0.89 | 9,932 |
| 2021-03-15 | $0.76 | $0.76 | 12,313 |
| 2021-03-12 | $0.89 | $0.89 | 42,454 |
| 2021-03-11 | $0.95 | $0.95 | 87,325 |
| 2021-03-10 | $0.91 | $0.91 | 29,470 |
| 2021-03-09 | $0.93 | $0.93 | 6,192 |
| 2021-03-08 | $0.96 | $0.96 | 17,105 |
| 2021-03-05 | $1.00 | $1.00 | 23,615 |
| 2021-03-04 | $1.06 | $1.06 | 15,308 |
| 2021-03-03 | $1.15 | $1.15 | 1,345 |
| 2021-03-02 | $1.20 | $1.20 | 14,463 |
| 2021-03-01 | $1.24 | $1.24 | 2,625 |
| 2021-02-26 | $1.32 | $1.32 | 1,724 |
| 2021-02-25 | $1.26 | $1.26 | 225 |
| 2021-02-24 | $1.30 | $1.30 | 0 |
| 2021-02-23 | $1.30 | $1.30 | 5,015 |
| 2021-02-22 | $1.28 | $1.28 | 2,409 |
| 2021-02-19 | $1.32 | $1.32 | 5,730 |
| 2021-02-18 | $1.35 | $1.35 | 1,312 |
| 2021-02-17 | $1.44 | $1.44 | 1,718 |
| 2021-02-16 | $1.52 | $1.52 | 905 |
| 2021-02-12 | $1.68 | $1.68 | 1,781 |
| 2021-02-11 | $1.71 | $1.71 | 18,991 |
| 2021-02-10 | $1.72 | $1.72 | 184 |
| 2021-02-09 | $1.62 | $1.62 | 3,209 |
| 2021-02-08 | $1.59 | $1.59 | 41,496 |
| 2021-02-05 | $2.24 | $2.24 | 0 |
| 2021-02-04 | $2.24 | $2.24 | 679 |
| 2021-02-03 | $2.24 | $2.24 | 2,701 |
| 2021-02-02 | $2.24 | $2.24 | 5,259 |
| 2021-02-01 | $2.40 | $2.40 | 25 |
| 2021-01-29 | $2.40 | $2.40 | 768 |
| 2021-01-28 | $2.63 | $2.63 | 5,349 |
| 2021-01-27 | $1.62 | $1.62 | 1,017 |
| 2021-01-26 | $2.56 | $2.56 | 529 |
| 2021-01-25 | $2.33 | $2.33 | 1,518 |
| 2021-01-22 | $2.15 | $2.15 | 1,714 |
| 2021-01-21 | $2.40 | $2.40 | 5,155 |
| 2021-01-20 | $1.60 | $1.60 | 1,337 |
| 2021-01-19 | $1.60 | $1.60 | 1,706 |
| 2021-01-15 | $1.60 | $1.60 | 4,270 |
| 2021-01-14 | $1.50 | $1.50 | 5,906 |
| 2021-01-13 | $1.56 | $1.56 | 93 |
| 2021-01-12 | $1.52 | $1.52 | 4,807 |
| 2021-01-11 | $1.56 | $1.56 | 3,154 |
| 2021-01-08 | $1.60 | $1.60 | 10,526 |
| 2021-01-07 | $1.36 | $1.36 | 1,743 |
| 2021-01-06 | $1.36 | $1.36 | 906 |
| 2021-01-05 | $1.20 | $1.20 | 3,065 |
| 2021-01-04 | $1.58 | $1.58 | 0 |