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
- 2009-09-11 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 | $0.85 | $0.85 | 26,575 |
| 2021-12-30 | $0.87 | $0.87 | 29,345 |
| 2021-12-29 | $0.88 | $0.88 | 72,491 |
| 2021-12-28 | $0.86 | $0.86 | 35,695 |
| 2021-12-27 | $0.81 | $0.81 | 36,837 |
| 2021-12-23 | $0.88 | $0.88 | 22,628 |
| 2021-12-22 | $0.86 | $0.86 | 26,605 |
| 2021-12-21 | $0.95 | $0.95 | 19,502 |
| 2021-12-20 | $0.89 | $0.89 | 11,651 |
| 2021-12-17 | $0.93 | $0.93 | 25,875 |
| 2021-12-16 | $0.98 | $0.98 | 10,959 |
| 2021-12-15 | $0.92 | $0.92 | 10,512 |
| 2021-12-14 | $0.99 | $0.99 | 7,777 |
| 2021-12-13 | $0.97 | $0.97 | 13,734 |
| 2021-12-10 | $1.03 | $1.03 | 10,731 |
| 2021-12-09 | $1.03 | $1.03 | 5,364 |
| 2021-12-08 | $1.03 | $1.03 | 31,031 |
| 2021-12-07 | $0.97 | $0.97 | 17,478 |
| 2021-12-06 | $1.04 | $1.04 | 37,218 |
| 2021-12-03 | $1.12 | $1.12 | 10,277 |
| 2021-12-02 | $1.07 | $1.07 | 14,526 |
| 2021-12-01 | $0.99 | $0.99 | 10,275 |
| 2021-11-30 | $1.01 | $1.01 | 17,681 |
| 2021-11-29 | $1.08 | $1.08 | 11,752 |
| 2021-11-26 | $1.10 | $1.10 | 3,529 |
| 2021-11-24 | $1.24 | $1.24 | 11,999 |
| 2021-11-23 | $1.20 | $1.20 | 19,699 |
| 2021-11-22 | $1.25 | $1.25 | 83,109 |
| 2021-11-19 | $1.11 | $1.11 | 34,376 |
| 2021-11-18 | $1.00 | $1.00 | 41,742 |
| 2021-11-17 | $0.96 | $0.96 | 18,791 |
| 2021-11-16 | $0.94 | $0.94 | 20,723 |
| 2021-11-15 | $0.96 | $0.96 | 31,037 |
| 2021-11-12 | $0.95 | $0.95 | 80,179 |
| 2021-11-11 | $1.01 | $1.01 | 20,375 |
| 2021-11-10 | $1.03 | $1.03 | 17,698 |
| 2021-11-09 | $1.03 | $1.03 | 24,963 |
| 2021-11-08 | $1.08 | $1.08 | 41,256 |
| 2021-11-05 | $1.05 | $1.05 | 45,323 |
| 2021-11-04 | $1.12 | $1.12 | 6,184 |
| 2021-11-03 | $1.12 | $1.12 | 22,746 |
| 2021-11-02 | $1.16 | $1.16 | 19,583 |
| 2021-11-01 | $1.09 | $1.09 | 23,835 |
| 2021-10-29 | $1.12 | $1.12 | 18,785 |
| 2021-10-28 | $1.14 | $1.14 | 24,241 |
| 2021-10-27 | $1.13 | $1.13 | 41,741 |
| 2021-10-26 | $1.15 | $1.15 | 17,440 |
| 2021-10-25 | $1.10 | $1.10 | 31,226 |
| 2021-10-22 | $1.20 | $1.20 | 36,110 |
| 2021-10-21 | $1.25 | $1.25 | 49,151 |
| 2021-10-20 | $1.28 | $1.28 | 28,626 |
| 2021-10-19 | $1.30 | $1.30 | 38,757 |
| 2021-10-18 | $1.31 | $1.31 | 15,319 |
| 2021-10-15 | $1.35 | $1.35 | 72,138 |
| 2021-10-14 | $1.31 | $1.31 | 63,436 |
| 2021-10-13 | $1.36 | $1.36 | 102,511 |
| 2021-10-12 | $1.50 | $1.50 | 21,626 |
| 2021-10-11 | $1.56 | $1.56 | 32,389 |
| 2021-10-08 | $1.64 | $1.64 | 11,404 |
| 2021-10-07 | $1.65 | $1.65 | 60,361 |
| 2021-10-06 | $1.57 | $1.57 | 51,177 |
| 2021-10-05 | $1.67 | $1.67 | 54,239 |
| 2021-10-04 | $1.75 | $1.75 | 19,063 |
| 2021-10-01 | $1.89 | $1.89 | 35,106 |
| 2021-09-30 | $1.75 | $1.75 | 24,112 |
| 2021-09-29 | $1.77 | $1.77 | 24,523 |
| 2021-09-28 | $1.90 | $1.90 | 13,576 |
| 2021-09-27 | $1.92 | $1.92 | 30,734 |
| 2021-09-24 | $1.89 | $1.89 | 53,961 |
| 2021-09-23 | $1.78 | $1.78 | 7,372 |
| 2021-09-22 | $1.90 | $1.90 | 19,753 |
| 2021-09-21 | $1.69 | $1.69 | 19,882 |
| 2021-09-20 | $1.69 | $1.69 | 24,002 |
| 2021-09-17 | $1.80 | $1.80 | 10,792 |
| 2021-09-16 | $1.75 | $1.75 | 6,292 |
| 2021-09-15 | $1.80 | $1.80 | 4,916 |
| 2021-09-14 | $1.81 | $1.81 | 14,426 |
| 2021-09-13 | $1.74 | $1.74 | 6,179 |
| 2021-09-10 | $1.75 | $1.75 | 19,823 |
| 2021-09-09 | $1.80 | $1.80 | 34,644 |
| 2021-09-08 | $1.90 | $1.90 | 32,932 |
| 2021-09-07 | $2.07 | $2.07 | 21,162 |
| 2021-09-03 | $2.09 | $2.09 | 17,081 |
| 2021-09-02 | $2.07 | $2.07 | 7,115 |
| 2021-09-01 | $2.09 | $2.09 | 10,894 |
| 2021-08-31 | $2.04 | $2.04 | 11,290 |
| 2021-08-30 | $2.09 | $2.09 | 29,699 |
| 2021-08-27 | $2.02 | $2.02 | 19,095 |
| 2021-08-26 | $2.03 | $2.03 | 10,961 |
| 2021-08-25 | $2.05 | $2.05 | 29,492 |
| 2021-08-24 | $2.09 | $2.09 | 29,961 |
| 2021-08-23 | $2.15 | $2.15 | 18,933 |
| 2021-08-20 | $2.27 | $2.27 | 16,254 |
| 2021-08-19 | $2.20 | $2.20 | 22,479 |
| 2021-08-18 | $2.10 | $2.10 | 19,056 |
| 2021-08-17 | $2.13 | $2.13 | 36,631 |
| 2021-08-16 | $2.05 | $2.05 | 20,468 |
| 2021-08-13 | $2.30 | $2.30 | 34,383 |
| 2021-08-12 | $2.29 | $2.29 | 39,952 |
| 2021-08-11 | $2.60 | $2.60 | 50,138 |
| 2021-08-10 | $2.95 | $2.95 | 13,080 |
| 2021-08-09 | $3.09 | $3.09 | 27,704 |
| 2021-08-06 | $3.15 | $3.15 | 111,561 |
| 2021-08-05 | $2.69 | $2.69 | 211,704 |
| 2021-08-04 | $1.99 | $1.99 | 20,454 |
| 2021-08-03 | $1.95 | $1.95 | 11,805 |
| 2021-08-02 | $1.98 | $1.98 | 15,122 |
| 2021-07-30 | $1.99 | $1.99 | 17,644 |
| 2021-07-29 | $1.86 | $1.86 | 45,160 |
| 2021-07-28 | $1.90 | $1.90 | 8,838 |
| 2021-07-27 | $1.92 | $1.92 | 9,870 |
| 2021-07-26 | $1.94 | $1.94 | 25,944 |
| 2021-07-23 | $1.96 | $1.96 | 8,695 |
| 2021-07-22 | $1.89 | $1.89 | 16,102 |
| 2021-07-21 | $2.00 | $2.00 | 32,989 |
| 2021-07-20 | $2.05 | $2.05 | 7,126 |
| 2021-07-19 | $2.06 | $2.06 | 9,334 |
| 2021-07-16 | $2.09 | $2.09 | 11,850 |
| 2021-07-15 | $2.09 | $2.09 | 13,554 |
| 2021-07-14 | $2.17 | $2.17 | 22,458 |
| 2021-07-13 | $2.19 | $2.19 | 36,693 |
| 2021-07-12 | $2.19 | $2.19 | 64,717 |
| 2021-07-09 | $1.68 | $1.68 | 11,470 |
| 2021-07-08 | $1.67 | $1.67 | 6,438 |
| 2021-07-07 | $1.69 | $1.69 | 14,720 |
| 2021-07-06 | $1.67 | $1.67 | 16,037 |
| 2021-07-02 | $1.78 | $1.78 | 18,885 |
| 2021-07-01 | $1.91 | $1.91 | 22,506 |
| 2021-06-30 | $1.91 | $1.91 | 23,534 |
| 2021-06-29 | $1.91 | $1.91 | 20,856 |
| 2021-06-28 | $1.87 | $1.87 | 26,855 |
| 2021-06-25 | $2.00 | $2.00 | 12,111 |
| 2021-06-24 | $2.02 | $2.02 | 46,832 |
| 2021-06-23 | $2.00 | $2.00 | 11,674 |
| 2021-06-22 | $1.92 | $1.92 | 47,481 |
| 2021-06-21 | $2.09 | $2.09 | 34,133 |
| 2021-06-18 | $2.18 | $2.18 | 41,259 |
| 2021-06-17 | $2.05 | $2.05 | 78,991 |
| 2021-06-16 | $2.14 | $2.14 | 24,750 |
| 2021-06-15 | $2.18 | $2.18 | 33,907 |
| 2021-06-14 | $2.30 | $2.30 | 33,236 |
| 2021-06-11 | $2.22 | $2.22 | 14,425 |
| 2021-06-10 | $2.24 | $2.24 | 21,405 |
| 2021-06-09 | $2.28 | $2.28 | 45,548 |
| 2021-06-08 | $2.33 | $2.33 | 40,613 |
| 2021-06-07 | $2.31 | $2.31 | 25,800 |
| 2021-06-04 | $2.48 | $2.48 | 39,442 |
| 2021-06-03 | $2.39 | $2.39 | 24,812 |
| 2021-06-02 | $2.45 | $2.45 | 43,531 |
| 2021-06-01 | $2.50 | $2.50 | 43,395 |
| 2021-05-28 | $2.67 | $2.67 | 27,901 |
| 2021-05-27 | $2.78 | $2.78 | 14,815 |
| 2021-05-26 | $2.83 | $2.83 | 19,890 |
| 2021-05-25 | $2.88 | $2.88 | 31,079 |
| 2021-05-24 | $2.88 | $2.88 | 78,023 |
| 2021-05-21 | $2.57 | $2.57 | 44,034 |
| 2021-05-20 | $2.46 | $2.46 | 12,910 |
| 2021-05-19 | $2.40 | $2.40 | 23,676 |
| 2021-05-18 | $2.60 | $2.60 | 12,453 |
| 2021-05-17 | $2.58 | $2.58 | 10,803 |
| 2021-05-14 | $2.48 | $2.48 | 12,937 |
| 2021-05-13 | $2.66 | $2.66 | 20,729 |
| 2021-05-12 | $2.67 | $2.67 | 30,468 |
| 2021-05-11 | $2.67 | $2.67 | 31,179 |
| 2021-05-10 | $2.65 | $2.65 | 23,213 |
| 2021-05-07 | $2.75 | $2.75 | 14,920 |
| 2021-05-06 | $2.80 | $2.80 | 13,667 |
| 2021-05-05 | $2.80 | $2.80 | 17,641 |
| 2021-05-04 | $2.91 | $2.91 | 21,654 |
| 2021-05-03 | $2.85 | $2.85 | 19,755 |
| 2021-04-30 | $2.99 | $2.99 | 15,572 |
| 2021-04-29 | $2.90 | $2.90 | 18,095 |
| 2021-04-28 | $2.92 | $2.92 | 19,828 |
| 2021-04-27 | $2.93 | $2.93 | 32,009 |
| 2021-04-26 | $2.74 | $2.74 | 45,846 |
| 2021-04-23 | $2.35 | $2.35 | 19,153 |
| 2021-04-22 | $2.30 | $2.30 | 38,577 |
| 2021-04-21 | $2.20 | $2.20 | 80,010 |
| 2021-04-20 | $2.16 | $2.16 | 71,024 |
| 2021-04-19 | $2.48 | $2.48 | 46,819 |
| 2021-04-16 | $2.78 | $2.78 | 208,660 |
| 2021-04-15 | $3.09 | $3.09 | 13,938 |
| 2021-04-14 | $2.99 | $2.99 | 17,828 |
| 2021-04-13 | $2.99 | $2.99 | 23,811 |
| 2021-04-12 | $3.03 | $3.03 | 26,582 |
| 2021-04-09 | $3.09 | $3.09 | 13,419 |
| 2021-04-08 | $3.08 | $3.08 | 33,200 |
| 2021-04-07 | $3.10 | $3.10 | 28,084 |
| 2021-04-06 | $3.15 | $3.15 | 17,875 |
| 2021-04-05 | $3.19 | $3.19 | 40,364 |
| 2021-04-01 | $3.37 | $3.37 | 28,266 |
| 2021-03-31 | $3.40 | $3.40 | 31,723 |
| 2021-03-30 | $3.52 | $3.52 | 25,658 |
| 2021-03-29 | $3.53 | $3.53 | 43,040 |
| 2021-03-26 | $3.70 | $3.70 | 19,647 |
| 2021-03-25 | $3.53 | $3.53 | 36,353 |
| 2021-03-24 | $3.45 | $3.45 | 19,870 |
| 2021-03-23 | $3.68 | $3.68 | 19,656 |
| 2021-03-22 | $3.80 | $3.80 | 29,011 |
| 2021-03-19 | $3.83 | $3.83 | 17,412 |
| 2021-03-18 | $3.79 | $3.79 | 28,470 |
| 2021-03-17 | $4.00 | $4.00 | 16,311 |
| 2021-03-16 | $4.00 | $4.00 | 37,555 |
| 2021-03-15 | $3.85 | $3.85 | 24,699 |
| 2021-03-12 | $3.85 | $3.85 | 21,147 |
| 2021-03-11 | $3.90 | $3.90 | 59,241 |
| 2021-03-10 | $3.97 | $3.97 | 26,028 |
| 2021-03-09 | $3.87 | $3.87 | 104,912 |
| 2021-03-08 | $3.63 | $3.63 | 50,015 |
| 2021-03-05 | $3.45 | $3.45 | 26,779 |
| 2021-03-04 | $3.39 | $3.39 | 81,308 |
| 2021-03-03 | $3.75 | $3.75 | 37,323 |
| 2021-03-02 | $3.99 | $3.99 | 29,803 |
| 2021-03-01 | $4.19 | $4.19 | 21,022 |
| 2021-02-26 | $4.10 | $4.10 | 44,869 |
| 2021-02-25 | $4.25 | $4.25 | 47,018 |
| 2021-02-24 | $4.20 | $4.20 | 32,158 |
| 2021-02-23 | $4.35 | $4.35 | 53,881 |
| 2021-02-22 | $4.50 | $4.50 | 76,680 |
| 2021-02-19 | $5.10 | $5.10 | 105,622 |
| 2021-02-18 | $5.48 | $5.48 | 67,035 |
| 2021-02-17 | $5.70 | $5.70 | 113,681 |
| 2021-02-16 | $5.30 | $5.30 | 114,984 |
| 2021-02-12 | $5.20 | $5.20 | 190,295 |
| 2021-02-11 | $4.63 | $4.63 | 120,971 |
| 2021-02-10 | $5.00 | $5.00 | 190,515 |
| 2021-02-09 | $5.50 | $5.50 | 206,617 |
| 2021-02-08 | $4.99 | $4.99 | 189,202 |
| 2021-02-05 | $4.50 | $4.50 | 188,089 |
| 2021-02-04 | $3.90 | $3.90 | 127,890 |
| 2021-02-03 | $3.63 | $3.63 | 374,875 |
| 2021-02-02 | $2.89 | $2.89 | 65,194 |
| 2021-02-01 | $2.80 | $2.80 | 74,192 |
| 2021-01-29 | $2.79 | $2.79 | 92,689 |
| 2021-01-28 | $2.85 | $2.85 | 83,970 |
| 2021-01-27 | $2.84 | $2.84 | 99,023 |
| 2021-01-26 | $2.90 | $2.90 | 107,772 |
| 2021-01-25 | $2.90 | $2.90 | 158,564 |
| 2021-01-22 | $2.87 | $2.87 | 37,675 |
| 2021-01-21 | $2.95 | $2.95 | 54,822 |
| 2021-01-20 | $2.86 | $2.86 | 64,933 |
| 2021-01-19 | $2.83 | $2.83 | 71,112 |
| 2021-01-15 | $2.94 | $2.94 | 63,558 |
| 2021-01-14 | $2.89 | $2.89 | 59,363 |
| 2021-01-13 | $2.99 | $2.99 | 40,525 |
| 2021-01-12 | $3.03 | $3.03 | 75,843 |
| 2021-01-11 | $3.10 | $3.10 | 94,518 |
| 2021-01-08 | $3.21 | $3.21 | 73,973 |
| 2021-01-07 | $3.02 | $3.02 | 47,770 |
| 2021-01-06 | $2.99 | $2.99 | 51,633 |
| 2021-01-05 | $2.90 | $2.90 | 28,918 |
| 2021-01-04 | $2.94 | $2.94 | 29,173 |