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
- 2020-12-01 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 | $0.39 | $0.39 | 2,750 |
| 2021-12-30 | $0.38 | $0.38 | 57,194 |
| 2021-12-29 | $0.40 | $0.40 | 3,891 |
| 2021-12-28 | $0.35 | $0.35 | 14,561 |
| 2021-12-27 | $0.38 | $0.38 | 26,424 |
| 2021-12-23 | $0.38 | $0.38 | 36,032 |
| 2021-12-22 | $0.32 | $0.32 | 1,286 |
| 2021-12-21 | $0.37 | $0.37 | 1,953 |
| 2021-12-20 | $0.36 | $0.36 | 522 |
| 2021-12-17 | $0.34 | $0.34 | 540 |
| 2021-12-16 | $0.36 | $0.36 | 5,342 |
| 2021-12-15 | $0.37 | $0.37 | 0 |
| 2021-12-14 | $0.37 | $0.37 | 0 |
| 2021-12-13 | $0.37 | $0.37 | 13,800 |
| 2021-12-10 | $0.40 | $0.40 | 9,085 |
| 2021-12-09 | $0.42 | $0.42 | 4,761 |
| 2021-12-08 | $0.44 | $0.44 | 4,858 |
| 2021-12-07 | $0.45 | $0.45 | 9,963 |
| 2021-12-06 | $0.45 | $0.45 | 0 |
| 2021-12-03 | $0.45 | $0.45 | 3,898 |
| 2021-12-02 | $0.50 | $0.50 | 0 |
| 2021-12-01 | $0.50 | $0.50 | 16,223 |
| 2021-11-30 | $0.50 | $0.50 | 0 |
| 2021-11-29 | $0.50 | $0.50 | 13,144 |
| 2021-11-26 | $0.42 | $0.42 | 2,821 |
| 2021-11-24 | $0.42 | $0.42 | 25,513 |
| 2021-11-23 | $0.44 | $0.44 | 4,869 |
| 2021-11-22 | $0.44 | $0.44 | 26,503 |
| 2021-11-19 | $0.43 | $0.43 | 1,251 |
| 2021-11-18 | $0.44 | $0.44 | 6,102 |
| 2021-11-17 | $0.49 | $0.49 | 1,208 |
| 2021-11-16 | $0.48 | $0.48 | 11,737 |
| 2021-11-15 | $0.48 | $0.48 | 1,132 |
| 2021-11-12 | $0.48 | $0.48 | 5,373 |
| 2021-11-11 | $0.50 | $0.50 | 26,013 |
| 2021-11-10 | $0.47 | $0.47 | 1,307 |
| 2021-11-09 | $0.45 | $0.45 | 11,009 |
| 2021-11-08 | $0.49 | $0.49 | 16,545 |
| 2021-11-05 | $0.47 | $0.47 | 16,570 |
| 2021-11-04 | $0.40 | $0.40 | 489 |
| 2021-11-03 | $0.40 | $0.40 | 2,644 |
| 2021-11-02 | $0.50 | $0.50 | 3,680 |
| 2021-11-01 | $0.50 | $0.50 | 10,617 |
| 2021-10-29 | $0.53 | $0.53 | 0 |
| 2021-10-28 | $0.53 | $0.53 | 2,166 |
| 2021-10-27 | $0.52 | $0.52 | 17,053 |
| 2021-10-26 | $0.54 | $0.54 | 8,945 |
| 2021-10-25 | $0.57 | $0.57 | 4,446 |
| 2021-10-22 | $0.54 | $0.54 | 8,791 |
| 2021-10-21 | $0.53 | $0.53 | 4,985 |
| 2021-10-20 | $0.53 | $0.53 | 6,891 |
| 2021-10-19 | $0.52 | $0.52 | 12,322 |
| 2021-10-18 | $0.57 | $0.57 | 1,337 |
| 2021-10-15 | $0.58 | $0.58 | 13,233 |
| 2021-10-14 | $0.58 | $0.58 | 9,984 |
| 2021-10-13 | $0.58 | $0.58 | 19,063 |
| 2021-10-12 | $0.58 | $0.58 | 12,468 |
| 2021-10-11 | $0.55 | $0.55 | 4,651 |
| 2021-10-08 | $0.58 | $0.58 | 20,647 |
| 2021-10-07 | $0.58 | $0.58 | 10,926 |
| 2021-10-06 | $0.59 | $0.59 | 5,813 |
| 2021-10-05 | $0.61 | $0.61 | 8,108 |
| 2021-10-04 | $0.60 | $0.60 | 9,323 |
| 2021-10-01 | $0.62 | $0.62 | 15,904 |
| 2021-09-30 | $0.60 | $0.60 | 1,439 |
| 2021-09-29 | $0.65 | $0.65 | 17,487 |
| 2021-09-28 | $0.66 | $0.66 | 10,828 |
| 2021-09-27 | $0.70 | $0.70 | 24,670 |
| 2021-09-24 | $0.74 | $0.74 | 6,111 |
| 2021-09-23 | $0.75 | $0.75 | 6,253 |
| 2021-09-22 | $0.79 | $0.79 | 4,332 |
| 2021-09-21 | $0.80 | $0.80 | 151,863 |
| 2021-09-20 | $0.85 | $0.85 | 117,217 |
| 2021-09-17 | $0.95 | $0.95 | 27,595 |
| 2021-09-16 | $0.91 | $0.91 | 35,594 |
| 2021-09-15 | $0.90 | $0.90 | 3,348 |
| 2021-09-14 | $0.96 | $0.96 | 10,993 |
| 2021-09-13 | $0.97 | $0.97 | 46,299 |
| 2021-09-10 | $0.97 | $0.97 | 6,652 |
| 2021-09-09 | $0.93 | $0.93 | 38,323 |
| 2021-09-08 | $0.89 | $0.89 | 21,896 |
| 2021-09-07 | $0.90 | $0.90 | 5,539 |
| 2021-09-03 | $0.91 | $0.91 | 8,505 |
| 2021-09-02 | $0.88 | $0.88 | 11,093 |
| 2021-09-01 | $0.94 | $0.94 | 26,633 |
| 2021-08-31 | $0.88 | $0.88 | 2,724 |
| 2021-08-30 | $0.94 | $0.94 | 10,845 |
| 2021-08-27 | $0.95 | $0.95 | 6,832 |
| 2021-08-26 | $0.88 | $0.88 | 34,097 |
| 2021-08-25 | $0.90 | $0.90 | 14,876 |
| 2021-08-24 | $0.93 | $0.93 | 12,078 |
| 2021-08-23 | $0.95 | $0.95 | 22,955 |
| 2021-08-20 | $0.85 | $0.85 | 35,762 |
| 2021-08-19 | $0.94 | $0.94 | 23,084 |
| 2021-08-18 | $1.00 | $1.00 | 9,112 |
| 2021-08-17 | $1.03 | $1.03 | 8,169 |
| 2021-08-16 | $1.04 | $1.04 | 11,274 |
| 2021-08-13 | $1.04 | $1.04 | 17,102 |
| 2021-08-12 | $1.06 | $1.06 | 6,988 |
| 2021-08-11 | $1.04 | $1.04 | 7,487 |
| 2021-08-10 | $1.04 | $1.04 | 6,600 |
| 2021-08-09 | $1.03 | $1.03 | 22,564 |
| 2021-08-06 | $1.05 | $1.05 | 19,911 |
| 2021-08-05 | $1.07 | $1.07 | 13,819 |
| 2021-08-04 | $1.10 | $1.10 | 6,597 |
| 2021-08-03 | $1.12 | $1.12 | 23,276 |
| 2021-08-02 | $1.20 | $1.20 | 5,792 |
| 2021-07-30 | $1.14 | $1.14 | 18,270 |
| 2021-07-29 | $1.12 | $1.12 | 21,731 |
| 2021-07-28 | $1.07 | $1.07 | 34,481 |
| 2021-07-27 | $1.05 | $1.05 | 12,983 |
| 2021-07-26 | $1.05 | $1.05 | 25,961 |
| 2021-07-23 | $1.05 | $1.05 | 8,237 |
| 2021-07-22 | $1.04 | $1.04 | 4,708 |
| 2021-07-21 | $1.04 | $1.04 | 26,501 |
| 2021-07-20 | $1.05 | $1.05 | 10,623 |
| 2021-07-19 | $1.07 | $1.07 | 24,770 |
| 2021-07-16 | $1.10 | $1.10 | 4,216 |
| 2021-07-15 | $1.10 | $1.10 | 13,008 |
| 2021-07-14 | $1.17 | $1.17 | 5,929 |
| 2021-07-13 | $1.16 | $1.16 | 8,526 |
| 2021-07-12 | $1.18 | $1.18 | 3,838 |
| 2021-07-09 | $1.20 | $1.20 | 6,376 |
| 2021-07-08 | $1.20 | $1.20 | 7,192 |
| 2021-07-07 | $1.22 | $1.22 | 8,766 |
| 2021-07-06 | $1.25 | $1.25 | 8,284 |
| 2021-07-02 | $1.19 | $1.19 | 12,681 |
| 2021-07-01 | $1.17 | $1.17 | 3,605 |
| 2021-06-30 | $1.19 | $1.19 | 3,923 |
| 2021-06-29 | $1.20 | $1.20 | 24,842 |
| 2021-06-28 | $1.24 | $1.24 | 37,114 |
| 2021-06-25 | $1.18 | $1.18 | 12,416 |
| 2021-06-24 | $1.15 | $1.15 | 26,854 |
| 2021-06-23 | $1.10 | $1.10 | 14,534 |
| 2021-06-22 | $1.16 | $1.16 | 136,645 |
| 2021-06-21 | $1.20 | $1.20 | 232,300 |
| 2021-06-18 | $1.12 | $1.12 | 5,790 |
| 2021-06-17 | $1.09 | $1.09 | 14,986 |
| 2021-06-16 | $1.10 | $1.10 | 63,318 |
| 2021-06-15 | $1.13 | $1.13 | 6,075 |
| 2021-06-14 | $1.15 | $1.15 | 150,197 |
| 2021-06-11 | $1.19 | $1.19 | 12,043 |
| 2021-06-10 | $1.17 | $1.17 | 92,102 |
| 2021-06-09 | $1.20 | $1.20 | 12,500 |
| 2021-06-08 | $1.21 | $1.21 | 12,783 |
| 2021-06-07 | $1.20 | $1.20 | 13,268 |
| 2021-06-04 | $1.15 | $1.15 | 8,861 |
| 2021-06-03 | $1.13 | $1.13 | 23,643 |
| 2021-06-02 | $1.17 | $1.17 | 13,330 |
| 2021-06-01 | $1.17 | $1.17 | 12,929 |
| 2021-05-28 | $1.16 | $1.16 | 19,049 |
| 2021-05-27 | $1.20 | $1.20 | 15,687 |
| 2021-05-26 | $1.22 | $1.22 | 117,485 |
| 2021-05-25 | $1.26 | $1.26 | 50,132 |
| 2021-05-24 | $1.19 | $1.19 | 33,077 |
| 2021-05-21 | $1.16 | $1.16 | 23,479 |
| 2021-05-20 | $1.16 | $1.16 | 10,520 |
| 2021-05-19 | $1.13 | $1.13 | 19,818 |
| 2021-05-18 | $1.17 | $1.17 | 75,025 |
| 2021-05-17 | $1.21 | $1.21 | 23,418 |
| 2021-05-14 | $1.25 | $1.25 | 13,178 |
| 2021-05-13 | $1.14 | $1.14 | 23,245 |
| 2021-05-12 | $1.15 | $1.15 | 24,332 |
| 2021-05-11 | $1.23 | $1.23 | 32,921 |
| 2021-05-10 | $1.12 | $1.12 | 55,547 |
| 2021-05-07 | $1.22 | $1.22 | 19,702 |
| 2021-05-06 | $1.17 | $1.17 | 53,895 |
| 2021-05-05 | $1.13 | $1.13 | 63,979 |
| 2021-05-04 | $1.23 | $1.23 | 17,737 |
| 2021-05-03 | $1.24 | $1.24 | 32,857 |
| 2021-04-30 | $1.27 | $1.27 | 27,053 |
| 2021-04-29 | $1.33 | $1.33 | 16,153 |
| 2021-04-28 | $1.30 | $1.30 | 23,405 |
| 2021-04-27 | $1.35 | $1.35 | 24,164 |
| 2021-04-26 | $1.35 | $1.35 | 17,153 |
| 2021-04-23 | $1.33 | $1.33 | 15,028 |
| 2021-04-22 | $1.32 | $1.32 | 12,528 |
| 2021-04-21 | $1.39 | $1.39 | 37,604 |
| 2021-04-20 | $1.40 | $1.40 | 14,123 |
| 2021-04-19 | $1.39 | $1.39 | 8,946 |
| 2021-04-16 | $1.38 | $1.38 | 12,303 |
| 2021-04-15 | $1.35 | $1.35 | 52,087 |
| 2021-04-14 | $1.35 | $1.35 | 25,101 |
| 2021-04-13 | $1.36 | $1.36 | 13,909 |
| 2021-04-12 | $1.35 | $1.35 | 10,408 |
| 2021-04-09 | $1.40 | $1.40 | 13,394 |
| 2021-04-08 | $1.40 | $1.40 | 12,534 |
| 2021-04-07 | $1.38 | $1.38 | 9,922 |
| 2021-04-06 | $1.39 | $1.39 | 27,001 |
| 2021-04-05 | $1.32 | $1.32 | 34,418 |
| 2021-04-01 | $1.38 | $1.38 | 37,543 |
| 2021-03-31 | $1.31 | $1.31 | 28,460 |
| 2021-03-30 | $1.38 | $1.38 | 21,711 |
| 2021-03-29 | $1.37 | $1.37 | 33,515 |
| 2021-03-26 | $1.43 | $1.43 | 19,829 |
| 2021-03-25 | $1.48 | $1.48 | 49,555 |
| 2021-03-24 | $1.45 | $1.45 | 19,719 |
| 2021-03-23 | $1.43 | $1.43 | 26,091 |
| 2021-03-22 | $1.43 | $1.43 | 89,579 |
| 2021-03-19 | $1.60 | $1.60 | 24,639 |
| 2021-03-18 | $1.53 | $1.53 | 47,639 |
| 2021-03-17 | $1.70 | $1.70 | 20,010 |
| 2021-03-16 | $1.58 | $1.58 | 28,200 |
| 2021-03-15 | $1.60 | $1.60 | 35,129 |
| 2021-03-12 | $1.65 | $1.65 | 23,377 |
| 2021-03-11 | $1.60 | $1.60 | 43,791 |
| 2021-03-10 | $1.68 | $1.68 | 19,076 |
| 2021-03-09 | $1.65 | $1.65 | 8,442 |
| 2021-03-08 | $1.56 | $1.56 | 52,646 |
| 2021-03-05 | $1.61 | $1.61 | 39,271 |
| 2021-03-04 | $1.71 | $1.71 | 64,991 |
| 2021-03-03 | $1.69 | $1.69 | 26,711 |
| 2021-03-02 | $1.67 | $1.67 | 52,072 |
| 2021-03-01 | $1.51 | $1.51 | 40,053 |
| 2021-02-26 | $1.53 | $1.53 | 81,550 |
| 2021-02-25 | $1.60 | $1.60 | 74,909 |
| 2021-02-24 | $1.72 | $1.72 | 47,732 |
| 2021-02-23 | $1.75 | $1.75 | 86,174 |
| 2021-02-22 | $1.80 | $1.80 | 73,851 |
| 2021-02-19 | $1.93 | $1.93 | 61,513 |
| 2021-02-18 | $1.93 | $1.93 | 69,753 |
| 2021-02-17 | $1.96 | $1.96 | 26,138 |
| 2021-02-16 | $1.89 | $1.89 | 40,265 |
| 2021-02-12 | $1.96 | $1.96 | 39,539 |
| 2021-02-11 | $2.04 | $2.04 | 39,571 |
| 2021-02-10 | $2.00 | $2.00 | 93,099 |
| 2021-02-09 | $1.89 | $1.89 | 157,941 |
| 2021-02-08 | $2.10 | $2.10 | 144,293 |
| 2021-02-05 | $2.30 | $2.30 | 73,110 |
| 2021-02-04 | $2.35 | $2.35 | 78,682 |
| 2021-02-03 | $2.50 | $2.50 | 50,488 |
| 2021-02-02 | $2.55 | $2.55 | 62,859 |
| 2021-02-01 | $2.71 | $2.71 | 75,138 |
| 2021-01-29 | $2.92 | $2.92 | 61,513 |
| 2021-01-28 | $2.66 | $2.66 | 70,581 |
| 2021-01-27 | $2.74 | $2.74 | 61,015 |
| 2021-01-26 | $3.07 | $3.07 | 44,187 |
| 2021-01-25 | $2.90 | $2.90 | 83,089 |
| 2021-01-22 | $2.91 | $2.91 | 21,665 |
| 2021-01-21 | $3.04 | $3.04 | 36,152 |
| 2021-01-20 | $3.05 | $3.05 | 59,410 |
| 2021-01-19 | $2.87 | $2.87 | 112,493 |
| 2021-01-15 | $2.97 | $2.97 | 66,009 |
| 2021-01-14 | $3.10 | $3.10 | 33,582 |
| 2021-01-13 | $3.10 | $3.10 | 28,937 |
| 2021-01-12 | $3.20 | $3.20 | 53,477 |
| 2021-01-11 | $3.29 | $3.29 | 102,348 |
| 2021-01-08 | $3.65 | $3.65 | 90,051 |
| 2021-01-07 | $3.68 | $3.68 | 98,039 |
| 2021-01-06 | $3.59 | $3.59 | 67,068 |
| 2021-01-05 | $3.61 | $3.61 | 87,954 |
| 2021-01-04 | $3.58 | $3.58 | 108,644 |