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
- 2017-04-07 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 | $0.53 | $0.53 | 0 |
| 2021-12-30 | $0.53 | $0.53 | 0 |
| 2021-12-29 | $0.53 | $0.53 | 91 |
| 2021-12-28 | $0.43 | $0.43 | 0 |
| 2021-12-27 | $0.43 | $0.43 | 50 |
| 2021-12-23 | $0.59 | $0.59 | 5,166 |
| 2021-12-22 | $0.55 | $0.55 | 0 |
| 2021-12-21 | $0.55 | $0.55 | 1,726 |
| 2021-12-20 | $0.55 | $0.55 | 0 |
| 2021-12-17 | $0.55 | $0.55 | 0 |
| 2021-12-16 | $0.55 | $0.55 | 0 |
| 2021-12-15 | $0.55 | $0.55 | 0 |
| 2021-12-14 | $0.55 | $0.55 | 166 |
| 2021-12-13 | $0.56 | $0.56 | 0 |
| 2021-12-10 | $0.56 | $0.56 | 0 |
| 2021-12-09 | $0.56 | $0.56 | 0 |
| 2021-12-08 | $0.56 | $0.56 | 0 |
| 2021-12-07 | $0.56 | $0.56 | 216 |
| 2021-12-06 | $0.55 | $0.55 | 275 |
| 2021-12-03 | $0.64 | $0.64 | 250 |
| 2021-12-02 | $0.65 | $0.65 | 0 |
| 2021-12-01 | $0.65 | $0.65 | 0 |
| 2021-11-30 | $0.65 | $0.65 | 50 |
| 2021-11-29 | $0.58 | $0.58 | 0 |
| 2021-11-26 | $0.58 | $0.58 | 0 |
| 2021-11-24 | $0.58 | $0.58 | 0 |
| 2021-11-23 | $0.58 | $0.58 | 0 |
| 2021-11-22 | $0.58 | $0.58 | 0 |
| 2021-11-19 | $0.58 | $0.58 | 0 |
| 2021-11-18 | $0.58 | $0.58 | 702 |
| 2021-11-17 | $0.59 | $0.59 | 0 |
| 2021-11-16 | $0.59 | $0.59 | 0 |
| 2021-11-15 | $0.59 | $0.59 | 83 |
| 2021-11-12 | $0.59 | $0.59 | 55 |
| 2021-11-11 | $0.63 | $0.63 | 0 |
| 2021-11-10 | $0.63 | $0.63 | 0 |
| 2021-11-09 | $0.63 | $0.63 | 0 |
| 2021-11-08 | $0.63 | $0.63 | 0 |
| 2021-11-05 | $0.63 | $0.63 | 0 |
| 2021-11-04 | $0.63 | $0.63 | 33 |
| 2021-11-03 | $0.66 | $0.66 | 833 |
| 2021-11-02 | $0.62 | $0.62 | 0 |
| 2021-11-01 | $0.62 | $0.62 | 0 |
| 2021-10-29 | $0.62 | $0.62 | 333 |
| 2021-10-28 | $0.60 | $0.60 | 0 |
| 2021-10-27 | $0.60 | $0.60 | 0 |
| 2021-10-26 | $0.60 | $0.60 | 86 |
| 2021-10-25 | $0.64 | $0.64 | 0 |
| 2021-10-22 | $0.64 | $0.64 | 0 |
| 2021-10-21 | $0.64 | $0.64 | 0 |
| 2021-10-20 | $0.64 | $0.64 | 318 |
| 2021-10-19 | $0.66 | $0.66 | 699 |
| 2021-10-18 | $0.61 | $0.61 | 0 |
| 2021-10-15 | $0.61 | $0.61 | 0 |
| 2021-10-14 | $0.61 | $0.61 | 0 |
| 2021-10-13 | $0.61 | $0.61 | 0 |
| 2021-10-12 | $0.61 | $0.61 | 63 |
| 2021-10-11 | $0.63 | $0.63 | 1,000 |
| 2021-10-08 | $0.66 | $0.66 | 0 |
| 2021-10-07 | $0.66 | $0.66 | 0 |
| 2021-10-06 | $0.66 | $0.66 | 70 |
| 2021-10-05 | $1.04 | $1.04 | 0 |
| 2021-10-04 | $1.04 | $1.04 | 0 |
| 2021-10-01 | $1.04 | $1.04 | 0 |
| 2021-09-30 | $1.04 | $1.04 | 0 |
| 2021-09-29 | $1.04 | $1.04 | 0 |
| 2021-09-28 | $1.04 | $1.04 | 0 |
| 2021-09-27 | $1.04 | $1.04 | 0 |
| 2021-09-24 | $1.04 | $1.04 | 0 |
| 2021-09-23 | $1.04 | $1.04 | 0 |
| 2021-09-22 | $1.04 | $1.04 | 0 |
| 2021-09-21 | $1.04 | $1.04 | 0 |
| 2021-09-20 | $1.04 | $1.04 | 0 |
| 2021-09-17 | $1.04 | $1.04 | 0 |
| 2021-09-16 | $1.04 | $1.04 | 0 |
| 2021-09-15 | $1.04 | $1.04 | 5,671 |
| 2021-09-14 | $0.59 | $0.59 | 85 |
| 2021-09-13 | $0.60 | $0.60 | 0 |
| 2021-09-10 | $0.60 | $0.60 | 0 |
| 2021-09-09 | $0.60 | $0.60 | 0 |
| 2021-09-08 | $0.60 | $0.60 | 50 |
| 2021-09-07 | $0.61 | $0.61 | 0 |
| 2021-09-03 | $0.61 | $0.61 | 7,000 |
| 2021-09-02 | $0.61 | $0.61 | 0 |
| 2021-09-01 | $0.61 | $0.61 | 17,000 |
| 2021-08-31 | $0.70 | $0.70 | 0 |
| 2021-08-30 | $0.70 | $0.70 | 333 |
| 2021-08-27 | $0.70 | $0.70 | 450 |
| 2021-08-26 | $0.65 | $0.65 | 0 |
| 2021-08-25 | $0.65 | $0.65 | 0 |
| 2021-08-24 | $0.65 | $0.65 | 200 |
| 2021-08-23 | $0.65 | $0.65 | 50 |
| 2021-08-20 | $0.67 | $0.67 | 0 |
| 2021-08-19 | $0.67 | $0.67 | 0 |
| 2021-08-18 | $0.67 | $0.67 | 1,950 |
| 2021-08-17 | $1.06 | $1.06 | 0 |
| 2021-08-16 | $1.06 | $1.06 | 0 |
| 2021-08-13 | $1.06 | $1.06 | 0 |
| 2021-08-12 | $1.06 | $1.06 | 0 |
| 2021-08-11 | $1.06 | $1.06 | 0 |
| 2021-08-10 | $1.06 | $1.06 | 0 |
| 2021-08-09 | $1.06 | $1.06 | 150 |
| 2021-08-06 | $0.19 | $0.19 | 0 |
| 2021-08-05 | $0.19 | $0.19 | 0 |
| 2021-08-04 | $0.19 | $0.19 | 0 |
| 2021-08-03 | $0.19 | $0.19 | 0 |
| 2021-08-02 | $0.19 | $0.19 | 33 |
| 2021-07-30 | $1.27 | $1.27 | 0 |
| 2021-07-29 | $1.27 | $1.27 | 0 |
| 2021-07-28 | $1.27 | $1.27 | 0 |
| 2021-07-27 | $1.27 | $1.27 | 0 |
| 2021-07-26 | $1.27 | $1.27 | 0 |
| 2021-07-23 | $1.27 | $1.27 | 423 |
| 2021-07-22 | $1.20 | $1.20 | 165 |
| 2021-07-21 | $1.25 | $1.25 | 0 |
| 2021-07-20 | $1.25 | $1.25 | 0 |
| 2021-07-19 | $1.25 | $1.25 | 490 |
| 2021-07-16 | $1.46 | $1.46 | 199 |
| 2021-07-15 | $1.17 | $1.17 | 0 |
| 2021-07-14 | $1.17 | $1.17 | 175 |
| 2021-07-13 | $1.44 | $1.44 | 401 |
| 2021-07-12 | $1.44 | $1.44 | 13 |
| 2021-07-09 | $1.05 | $1.05 | 0 |
| 2021-07-08 | $1.05 | $1.05 | 0 |
| 2021-07-07 | $1.05 | $1.05 | 0 |
| 2021-07-06 | $1.05 | $1.05 | 5 |
| 2021-07-02 | $1.44 | $1.44 | 2,735 |
| 2021-07-01 | $0.17 | $0.17 | 13 |
| 2021-06-30 | $1.19 | $1.19 | 400 |
| 2021-06-29 | $1.48 | $1.48 | 1,041 |
| 2021-06-28 | $1.46 | $1.46 | 2,546 |
| 2021-06-25 | $1.92 | $1.92 | 0 |
| 2021-06-24 | $1.92 | $1.92 | 0 |
| 2021-06-23 | $1.92 | $1.92 | 0 |
| 2021-06-22 | $1.92 | $1.92 | 0 |
| 2021-06-21 | $1.92 | $1.92 | 0 |
| 2021-06-18 | $1.92 | $1.92 | 0 |
| 2021-06-17 | $1.92 | $1.92 | 0 |
| 2021-06-16 | $1.92 | $1.92 | 0 |
| 2021-06-15 | $1.92 | $1.92 | 0 |
| 2021-06-14 | $1.92 | $1.92 | 0 |
| 2021-06-11 | $1.92 | $1.92 | 0 |
| 2021-06-10 | $1.92 | $1.92 | 0 |
| 2021-06-09 | $1.92 | $1.92 | 0 |
| 2021-06-08 | $1.92 | $1.92 | 0 |
| 2021-06-07 | $1.92 | $1.92 | 0 |
| 2021-06-04 | $1.92 | $1.92 | 0 |
| 2021-06-03 | $1.92 | $1.92 | 0 |
| 2021-06-02 | $1.92 | $1.92 | 0 |
| 2021-06-01 | $1.92 | $1.92 | 0 |
| 2021-05-28 | $1.92 | $1.92 | 0 |
| 2021-05-27 | $1.92 | $1.92 | 0 |
| 2021-05-26 | $1.92 | $1.92 | 0 |
| 2021-05-25 | $1.92 | $1.92 | 0 |
| 2021-05-24 | $1.92 | $1.92 | 0 |
| 2021-05-21 | $1.92 | $1.92 | 0 |
| 2021-05-20 | $1.92 | $1.92 | 0 |
| 2021-05-19 | $1.92 | $1.92 | 0 |
| 2021-05-18 | $1.92 | $1.92 | 0 |
| 2021-05-17 | $1.92 | $1.92 | 0 |
| 2021-05-14 | $1.92 | $1.92 | 0 |
| 2021-05-13 | $1.92 | $1.92 | 0 |
| 2021-05-12 | $1.92 | $1.92 | 0 |
| 2021-05-11 | $1.92 | $1.92 | 0 |
| 2021-05-10 | $1.92 | $1.92 | 0 |
| 2021-05-07 | $1.92 | $1.92 | 0 |
| 2021-05-06 | $1.92 | $1.92 | 0 |
| 2021-05-05 | $1.92 | $1.92 | 0 |
| 2021-05-04 | $1.92 | $1.92 | 0 |
| 2021-05-03 | $1.92 | $1.92 | 0 |
| 2021-04-30 | $1.92 | $1.92 | 0 |
| 2021-04-29 | $1.92 | $1.92 | 0 |
| 2021-04-28 | $1.92 | $1.92 | 0 |
| 2021-04-27 | $1.92 | $1.92 | 0 |
| 2021-04-26 | $1.92 | $1.92 | 0 |
| 2021-04-23 | $1.92 | $1.92 | 0 |
| 2021-04-22 | $1.92 | $1.92 | 0 |
| 2021-04-21 | $1.92 | $1.92 | 0 |
| 2021-04-20 | $1.92 | $1.92 | 0 |
| 2021-04-19 | $1.92 | $1.92 | 0 |
| 2021-04-16 | $1.92 | $1.92 | 0 |
| 2021-04-15 | $1.92 | $1.92 | 0 |
| 2021-04-14 | $1.92 | $1.92 | 0 |
| 2021-04-13 | $1.92 | $1.92 | 0 |
| 2021-04-12 | $1.92 | $1.92 | 1,683 |
| 2021-04-09 | $1.96 | $1.96 | 103 |
| 2021-04-08 | $1.92 | $1.92 | 0 |
| 2021-04-07 | $1.92 | $1.92 | 0 |
| 2021-04-06 | $1.92 | $1.92 | 306 |
| 2021-04-05 | $2.07 | $2.07 | 0 |
| 2021-04-01 | $2.07 | $2.07 | 35 |
| 2021-03-31 | $2.13 | $2.13 | 50 |
| 2021-03-30 | $1.94 | $1.94 | 10 |
| 2021-03-29 | $1.93 | $1.93 | 760 |
| 2021-03-26 | $1.94 | $1.94 | 591 |
| 2021-03-25 | $2.19 | $2.19 | 1,650 |
| 2021-03-24 | $2.18 | $2.18 | 6,116 |
| 2021-03-23 | $2.18 | $2.18 | 7,125 |
| 2021-03-22 | $2.18 | $2.18 | 0 |
| 2021-03-19 | $2.18 | $2.18 | 651 |
| 2021-03-18 | $2.18 | $2.18 | 15,940 |
| 2021-03-17 | $1.94 | $1.94 | 1,461 |
| 2021-03-16 | $1.96 | $1.96 | 1,503 |
| 2021-03-15 | $1.95 | $1.95 | 663 |
| 2021-03-12 | $1.93 | $1.93 | 0 |
| 2021-03-11 | $1.93 | $1.93 | 0 |
| 2021-03-10 | $1.93 | $1.93 | 850 |
| 2021-03-09 | $1.92 | $1.92 | 0 |
| 2021-03-08 | $1.92 | $1.92 | 0 |
| 2021-03-05 | $1.92 | $1.92 | 150 |
| 2021-03-04 | $1.86 | $1.86 | 115 |
| 2021-03-03 | $2.03 | $2.03 | 4 |
| 2021-03-02 | $2.31 | $2.31 | 17,010 |
| 2021-03-01 | $2.10 | $2.10 | 356 |
| 2021-02-26 | $2.09 | $2.09 | 1,628 |
| 2021-02-25 | $2.17 | $2.17 | 40 |
| 2021-02-24 | $2.09 | $2.09 | 0 |
| 2021-02-23 | $2.09 | $2.09 | 6 |
| 2021-02-22 | $2.41 | $2.41 | 3,608 |
| 2021-02-19 | $2.30 | $2.30 | 6 |
| 2021-02-18 | $2.11 | $2.11 | 3,899 |
| 2021-02-17 | $2.32 | $2.32 | 13,538 |
| 2021-02-16 | $2.15 | $2.15 | 100 |
| 2021-02-12 | $2.05 | $2.05 | 0 |
| 2021-02-11 | $2.05 | $2.05 | 526 |
| 2021-02-10 | $2.06 | $2.06 | 310 |
| 2021-02-09 | $2.36 | $2.36 | 6,778 |
| 2021-02-08 | $2.35 | $2.35 | 21,581 |
| 2021-02-05 | $2.06 | $2.06 | 16 |
| 2021-02-04 | $2.02 | $2.02 | 3,051 |
| 2021-02-03 | $2.06 | $2.06 | 10,891 |
| 2021-02-02 | $2.06 | $2.06 | 30,038 |
| 2021-02-01 | $1.85 | $1.85 | 8,330 |
| 2021-01-29 | $1.66 | $1.66 | 670 |
| 2021-01-28 | $1.64 | $1.64 | 1 |
| 2021-01-27 | $1.67 | $1.67 | 16 |
| 2021-01-26 | $1.92 | $1.92 | 78 |
| 2021-01-25 | $1.91 | $1.91 | 342 |
| 2021-01-22 | $1.92 | $1.92 | 4,341 |
| 2021-01-21 | $1.96 | $1.96 | 194 |
| 2021-01-20 | $1.82 | $1.82 | 508 |
| 2021-01-19 | $1.91 | $1.91 | 116 |
| 2021-01-15 | $1.81 | $1.81 | 1,270 |
| 2021-01-14 | $1.81 | $1.81 | 0 |
| 2021-01-13 | $1.81 | $1.81 | 126 |
| 2021-01-12 | $1.60 | $1.60 | 1,039 |
| 2021-01-11 | $1.74 | $1.74 | 166 |
| 2021-01-08 | $1.95 | $1.95 | 0 |
| 2021-01-07 | $1.95 | $1.95 | 16 |
| 2021-01-06 | $1.95 | $1.95 | 134 |
| 2021-01-05 | $1.95 | $1.95 | 94 |
| 2021-01-04 | $1.71 | $1.71 | 50 |