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
- 2013-03-21 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 | $0.74 | $0.74 | 35 |
| 2021-12-30 | $0.74 | $0.74 | 25 |
| 2021-12-29 | $0.72 | $0.72 | 10,650 |
| 2021-12-28 | $0.90 | $0.90 | 0 |
| 2021-12-27 | $0.90 | $0.90 | 2,250 |
| 2021-12-23 | $1.07 | $1.07 | 0 |
| 2021-12-22 | $1.07 | $1.07 | 0 |
| 2021-12-21 | $1.07 | $1.07 | 0 |
| 2021-12-20 | $1.07 | $1.07 | 0 |
| 2021-12-17 | $1.07 | $1.07 | 0 |
| 2021-12-16 | $1.07 | $1.07 | 0 |
| 2021-12-15 | $1.07 | $1.07 | 0 |
| 2021-12-14 | $1.07 | $1.07 | 0 |
| 2021-12-13 | $1.07 | $1.07 | 0 |
| 2021-12-10 | $1.07 | $1.07 | 0 |
| 2021-12-09 | $1.07 | $1.07 | 0 |
| 2021-12-08 | $1.07 | $1.07 | 0 |
| 2021-12-07 | $1.07 | $1.07 | 0 |
| 2021-12-06 | $1.07 | $1.07 | 0 |
| 2021-12-03 | $1.07 | $1.07 | 31 |
| 2021-12-02 | $1.00 | $1.00 | 2,819 |
| 2021-12-01 | $1.06 | $1.06 | 0 |
| 2021-11-30 | $1.06 | $1.06 | 0 |
| 2021-11-29 | $1.06 | $1.06 | 0 |
| 2021-11-26 | $1.06 | $1.06 | 0 |
| 2021-11-24 | $1.06 | $1.06 | 485 |
| 2021-11-23 | $1.06 | $1.06 | 0 |
| 2021-11-22 | $1.06 | $1.06 | 0 |
| 2021-11-19 | $1.06 | $1.06 | 0 |
| 2021-11-18 | $1.06 | $1.06 | 10 |
| 2021-11-17 | $1.04 | $1.04 | 0 |
| 2021-11-16 | $1.04 | $1.04 | 0 |
| 2021-11-15 | $1.04 | $1.04 | 0 |
| 2021-11-12 | $1.04 | $1.04 | 0 |
| 2021-11-11 | $1.04 | $1.04 | 0 |
| 2021-11-10 | $1.04 | $1.04 | 0 |
| 2021-11-09 | $1.04 | $1.04 | 0 |
| 2021-11-08 | $1.04 | $1.04 | 0 |
| 2021-11-05 | $1.04 | $1.04 | 0 |
| 2021-11-04 | $1.04 | $1.04 | 0 |
| 2021-11-03 | $1.04 | $1.04 | 0 |
| 2021-11-02 | $1.04 | $1.04 | 0 |
| 2021-11-01 | $1.04 | $1.04 | 0 |
| 2021-10-29 | $1.04 | $1.04 | 571 |
| 2021-10-28 | $0.92 | $0.92 | 0 |
| 2021-10-27 | $0.92 | $0.92 | 0 |
| 2021-10-26 | $0.92 | $0.92 | 0 |
| 2021-10-25 | $0.92 | $0.92 | 0 |
| 2021-10-22 | $0.92 | $0.92 | 0 |
| 2021-10-21 | $0.92 | $0.92 | 19 |
| 2021-10-20 | $1.02 | $1.02 | 12 |
| 2021-10-19 | $1.40 | $1.40 | 0 |
| 2021-10-18 | $1.40 | $1.40 | 0 |
| 2021-10-15 | $1.40 | $1.40 | 0 |
| 2021-10-14 | $1.40 | $1.40 | 0 |
| 2021-10-13 | $1.40 | $1.40 | 0 |
| 2021-10-12 | $1.40 | $1.40 | 361 |
| 2021-10-11 | $1.40 | $1.40 | 0 |
| 2021-10-08 | $1.40 | $1.40 | 0 |
| 2021-10-07 | $1.40 | $1.40 | 0 |
| 2021-10-06 | $1.40 | $1.40 | 48 |
| 2021-10-05 | $1.20 | $1.20 | 998 |
| 2021-10-04 | $1.60 | $1.60 | 0 |
| 2021-10-01 | $1.60 | $1.60 | 273 |
| 2021-09-30 | $1.60 | $1.60 | 0 |
| 2021-09-29 | $1.60 | $1.60 | 0 |
| 2021-09-28 | $1.60 | $1.60 | 0 |
| 2021-09-27 | $1.60 | $1.60 | 0 |
| 2021-09-24 | $1.60 | $1.60 | 25 |
| 2021-09-23 | $0.98 | $0.98 | 240 |
| 2021-09-22 | $0.98 | $0.98 | 0 |
| 2021-09-21 | $0.98 | $0.98 | 5 |
| 2021-09-20 | $1.58 | $1.58 | 186 |
| 2021-09-17 | $1.60 | $1.60 | 0 |
| 2021-09-16 | $1.60 | $1.60 | 255 |
| 2021-09-15 | $0.64 | $0.64 | 5 |
| 2021-09-14 | $1.60 | $1.60 | 0 |
| 2021-09-13 | $1.60 | $1.60 | 0 |
| 2021-09-10 | $1.60 | $1.60 | 0 |
| 2021-09-09 | $1.60 | $1.60 | 0 |
| 2021-09-08 | $1.60 | $1.60 | 0 |
| 2021-09-07 | $1.60 | $1.60 | 11 |
| 2021-09-03 | $0.62 | $0.62 | 0 |
| 2021-09-02 | $0.62 | $0.62 | 0 |
| 2021-09-01 | $0.62 | $0.62 | 235 |
| 2021-08-31 | $0.58 | $0.58 | 0 |
| 2021-08-30 | $0.58 | $0.58 | 75 |
| 2021-08-27 | $1.20 | $1.20 | 0 |
| 2021-08-26 | $1.20 | $1.20 | 0 |
| 2021-08-25 | $1.20 | $1.20 | 0 |
| 2021-08-24 | $1.20 | $1.20 | 0 |
| 2021-08-23 | $1.20 | $1.20 | 0 |
| 2021-08-20 | $1.20 | $1.20 | 0 |
| 2021-08-19 | $1.20 | $1.20 | 0 |
| 2021-08-18 | $1.20 | $1.20 | 0 |
| 2021-08-17 | $1.20 | $1.20 | 0 |
| 2021-08-16 | $1.20 | $1.20 | 0 |
| 2021-08-13 | $1.20 | $1.20 | 600 |
| 2021-08-12 | $1.44 | $1.44 | 0 |
| 2021-08-11 | $1.44 | $1.44 | 50 |
| 2021-08-10 | $1.44 | $1.44 | 5 |
| 2021-08-09 | $1.52 | $1.52 | 0 |
| 2021-08-06 | $1.52 | $1.52 | 0 |
| 2021-08-05 | $1.52 | $1.52 | 0 |
| 2021-08-04 | $1.52 | $1.52 | 70 |
| 2021-08-03 | $1.50 | $1.50 | 0 |
| 2021-08-02 | $1.50 | $1.50 | 0 |
| 2021-07-30 | $1.50 | $1.50 | 0 |
| 2021-07-29 | $1.50 | $1.50 | 0 |
| 2021-07-28 | $1.50 | $1.50 | 535 |
| 2021-07-27 | $1.42 | $1.42 | 500 |
| 2021-07-26 | $1.42 | $1.42 | 6 |
| 2021-07-23 | $1.42 | $1.42 | 1,500 |
| 2021-07-22 | $1.54 | $1.54 | 792 |
| 2021-07-21 | $1.54 | $1.54 | 100 |
| 2021-07-20 | $1.54 | $1.54 | 0 |
| 2021-07-19 | $1.54 | $1.54 | 0 |
| 2021-07-16 | $1.54 | $1.54 | 0 |
| 2021-07-15 | $1.54 | $1.54 | 0 |
| 2021-07-14 | $1.54 | $1.54 | 500 |
| 2021-07-13 | $1.72 | $1.72 | 679 |
| 2021-07-12 | $1.70 | $1.70 | 0 |
| 2021-07-09 | $1.70 | $1.70 | 0 |
| 2021-07-08 | $1.70 | $1.70 | 0 |
| 2021-07-07 | $1.70 | $1.70 | 6 |
| 2021-07-06 | $1.54 | $1.54 | 6 |
| 2021-07-02 | $1.60 | $1.60 | 500 |
| 2021-07-01 | $1.60 | $1.60 | 0 |
| 2021-06-30 | $1.60 | $1.60 | 0 |
| 2021-06-29 | $1.60 | $1.60 | 1,238 |
| 2021-06-28 | $1.80 | $1.80 | 0 |
| 2021-06-25 | $1.80 | $1.80 | 55 |
| 2021-06-24 | $1.85 | $1.85 | 828 |
| 2021-06-23 | $1.90 | $1.90 | 10 |
| 2021-06-22 | $1.85 | $1.85 | 100 |
| 2021-06-21 | $1.90 | $1.90 | 55 |
| 2021-06-18 | $1.90 | $1.90 | 0 |
| 2021-06-17 | $1.90 | $1.90 | 85 |
| 2021-06-16 | $1.90 | $1.90 | 20 |
| 2021-06-15 | $1.90 | $1.90 | 5 |
| 2021-06-14 | $1.90 | $1.90 | 12 |
| 2021-06-11 | $1.71 | $1.71 | 255 |
| 2021-06-10 | $1.90 | $1.90 | 5 |
| 2021-06-09 | $1.90 | $1.90 | 89 |
| 2021-06-08 | $1.90 | $1.90 | 109 |
| 2021-06-07 | $1.40 | $1.40 | 0 |
| 2021-06-04 | $1.40 | $1.40 | 60 |
| 2021-06-03 | $1.40 | $1.40 | 421 |
| 2021-06-02 | $2.10 | $2.10 | 0 |
| 2021-06-01 | $2.10 | $2.10 | 11 |
| 2021-05-28 | $2.10 | $2.10 | 10 |
| 2021-05-27 | $1.42 | $1.42 | 1,650 |
| 2021-05-26 | $2.00 | $2.00 | 325 |
| 2021-05-25 | $2.17 | $2.17 | 252 |
| 2021-05-24 | $2.10 | $2.10 | 1,486 |
| 2021-05-21 | $2.99 | $2.99 | 384 |
| 2021-05-20 | $2.03 | $2.03 | 144 |
| 2021-05-19 | $2.80 | $2.80 | 0 |
| 2021-05-18 | $2.80 | $2.80 | 539 |
| 2021-05-17 | $2.80 | $2.80 | 147 |
| 2021-05-14 | $3.00 | $3.00 | 73 |
| 2021-05-13 | $2.80 | $2.80 | 0 |
| 2021-05-12 | $2.80 | $2.80 | 0 |
| 2021-05-11 | $2.80 | $2.80 | 650 |
| 2021-05-10 | $2.92 | $2.92 | 776 |
| 2021-05-07 | $2.91 | $2.91 | 25 |
| 2021-05-06 | $2.91 | $2.91 | 101 |
| 2021-05-05 | $2.91 | $2.91 | 0 |
| 2021-05-04 | $2.91 | $2.91 | 630 |
| 2021-05-03 | $3.20 | $3.20 | 488 |
| 2021-04-30 | $3.84 | $3.84 | 3,285 |
| 2021-04-29 | $4.40 | $4.40 | 0 |
| 2021-04-28 | $4.40 | $4.40 | 750 |
| 2021-04-27 | $4.00 | $4.00 | 0 |
| 2021-04-26 | $4.00 | $4.00 | 625 |
| 2021-04-23 | $5.00 | $5.00 | 217 |
| 2021-04-22 | $4.80 | $4.80 | 0 |
| 2021-04-21 | $4.80 | $4.80 | 0 |
| 2021-04-20 | $4.80 | $4.80 | 906 |
| 2021-04-19 | $4.79 | $4.79 | 742 |
| 2021-04-16 | $4.60 | $4.60 | 2,028 |
| 2021-04-15 | $4.60 | $4.60 | 578 |
| 2021-04-14 | $4.60 | $4.60 | 695 |
| 2021-04-13 | $4.40 | $4.40 | 1,470 |
| 2021-04-12 | $3.08 | $3.08 | 1,400 |
| 2021-04-09 | $3.50 | $3.50 | 513 |
| 2021-04-08 | $3.00 | $3.00 | 1,269 |
| 2021-04-07 | $3.54 | $3.54 | 5 |
| 2021-04-06 | $3.40 | $3.40 | 0 |
| 2021-04-05 | $3.40 | $3.40 | 4,430 |
| 2021-04-01 | $3.49 | $3.49 | 719 |
| 2021-03-31 | $3.02 | $3.02 | 13,540 |
| 2021-03-30 | $3.54 | $3.54 | 52,207 |
| 2021-03-29 | $2.70 | $2.70 | 0 |
| 2021-03-26 | $2.70 | $2.70 | 0 |
| 2021-03-25 | $2.70 | $2.70 | 0 |
| 2021-03-24 | $2.70 | $2.70 | 175 |
| 2021-03-23 | $2.81 | $2.81 | 0 |
| 2021-03-22 | $2.81 | $2.81 | 78 |
| 2021-03-19 | $3.99 | $3.99 | 25 |
| 2021-03-18 | $3.20 | $3.20 | 249 |
| 2021-03-17 | $3.98 | $3.98 | 25 |
| 2021-03-16 | $3.98 | $3.98 | 0 |
| 2021-03-15 | $3.98 | $3.98 | 25 |
| 2021-03-12 | $3.98 | $3.98 | 120 |
| 2021-03-11 | $3.98 | $3.98 | 25 |
| 2021-03-10 | $3.17 | $3.17 | 225 |
| 2021-03-09 | $4.00 | $4.00 | 1,350 |
| 2021-03-08 | $2.30 | $2.30 | 1,390 |
| 2021-03-05 | $3.60 | $3.60 | 5 |
| 2021-03-04 | $3.80 | $3.80 | 22 |
| 2021-03-03 | $3.86 | $3.86 | 0 |
| 2021-03-02 | $3.86 | $3.86 | 0 |
| 2021-03-01 | $3.86 | $3.86 | 2,808 |
| 2021-02-26 | $2.88 | $2.88 | 25 |
| 2021-02-25 | $2.30 | $2.30 | 3,750 |
| 2021-02-24 | $3.20 | $3.20 | 0 |
| 2021-02-23 | $3.20 | $3.20 | 77 |
| 2021-02-22 | $3.60 | $3.60 | 15 |
| 2021-02-19 | $3.20 | $3.20 | 0 |
| 2021-02-18 | $3.20 | $3.20 | 0 |
| 2021-02-17 | $3.20 | $3.20 | 1,139 |
| 2021-02-16 | $4.80 | $4.80 | 700 |
| 2021-02-12 | $5.20 | $5.20 | 1,546 |
| 2021-02-11 | $2.80 | $2.80 | 0 |
| 2021-02-10 | $2.80 | $2.80 | 260 |
| 2021-02-09 | $2.80 | $2.80 | 0 |
| 2021-02-08 | $2.80 | $2.80 | 250 |
| 2021-02-05 | $2.84 | $2.84 | 0 |
| 2021-02-04 | $2.84 | $2.84 | 489 |
| 2021-02-03 | $2.84 | $2.84 | 50 |
| 2021-02-02 | $2.84 | $2.84 | 0 |
| 2021-02-01 | $2.84 | $2.84 | 55 |
| 2021-01-29 | $2.74 | $2.74 | 75 |
| 2021-01-28 | $2.74 | $2.74 | 0 |
| 2021-01-27 | $2.74 | $2.74 | 0 |
| 2021-01-26 | $2.74 | $2.74 | 46 |
| 2021-01-25 | $2.34 | $2.34 | 0 |
| 2021-01-22 | $2.34 | $2.34 | 0 |
| 2021-01-21 | $2.34 | $2.34 | 0 |
| 2021-01-20 | $2.34 | $2.34 | 0 |
| 2021-01-19 | $2.34 | $2.34 | 0 |
| 2021-01-15 | $2.34 | $2.34 | 0 |
| 2021-01-14 | $2.34 | $2.34 | 0 |
| 2021-01-13 | $2.34 | $2.34 | 54 |
| 2021-01-12 | $4.80 | $4.80 | 5 |
| 2021-01-11 | $5.60 | $5.60 | 250 |
| 2021-01-08 | $4.00 | $4.00 | 50 |
| 2021-01-07 | $4.00 | $4.00 | 5 |
| 2021-01-06 | $4.00 | $4.00 | 330 |
| 2021-01-05 | $3.40 | $3.40 | 0 |
| 2021-01-04 | $3.40 | $3.40 | 500 |