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
- 2021-01-08 to 2026-08-27
- 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 | $0.46 | $0.46 | 0 |
| 2021-12-30 | $0.46 | $0.46 | 0 |
| 2021-12-29 | $0.46 | $0.46 | 400 |
| 2021-12-28 | $0.49 | $0.49 | 0 |
| 2021-12-27 | $0.49 | $0.49 | 1,000 |
| 2021-12-23 | $0.45 | $0.45 | 0 |
| 2021-12-22 | $0.45 | $0.45 | 0 |
| 2021-12-21 | $0.45 | $0.45 | 0 |
| 2021-12-20 | $0.45 | $0.45 | 0 |
| 2021-12-17 | $0.45 | $0.45 | 600 |
| 2021-12-16 | $0.46 | $0.46 | 1,000 |
| 2021-12-15 | $0.45 | $0.45 | 3,000 |
| 2021-12-14 | $0.50 | $0.50 | 0 |
| 2021-12-13 | $0.50 | $0.50 | 560 |
| 2021-12-10 | $0.52 | $0.52 | 190 |
| 2021-12-09 | $0.46 | $0.46 | 0 |
| 2021-12-08 | $0.46 | $0.46 | 150 |
| 2021-12-07 | $0.50 | $0.50 | 0 |
| 2021-12-06 | $0.50 | $0.50 | 20 |
| 2021-12-03 | $0.46 | $0.46 | 1,680 |
| 2021-12-02 | $0.46 | $0.46 | 0 |
| 2021-12-01 | $0.46 | $0.46 | 12,640 |
| 2021-11-30 | $0.57 | $0.57 | 0 |
| 2021-11-29 | $0.57 | $0.57 | 30 |
| 2021-11-26 | $0.55 | $0.55 | 10 |
| 2021-11-24 | $0.64 | $0.64 | 0 |
| 2021-11-23 | $0.64 | $0.64 | 0 |
| 2021-11-22 | $0.64 | $0.64 | 0 |
| 2021-11-19 | $0.64 | $0.64 | 860 |
| 2021-11-18 | $0.63 | $0.63 | 300 |
| 2021-11-17 | $0.60 | $0.60 | 0 |
| 2021-11-16 | $0.60 | $0.60 | 500 |
| 2021-11-15 | $0.67 | $0.67 | 0 |
| 2021-11-12 | $0.67 | $0.67 | 0 |
| 2021-11-11 | $0.67 | $0.67 | 30 |
| 2021-11-10 | $0.63 | $0.63 | 0 |
| 2021-11-09 | $0.63 | $0.63 | 0 |
| 2021-11-08 | $0.63 | $0.63 | 500 |
| 2021-11-05 | $0.60 | $0.60 | 10 |
| 2021-11-04 | $0.56 | $0.56 | 0 |
| 2021-11-03 | $0.56 | $0.56 | 110 |
| 2021-11-02 | $0.61 | $0.61 | 3,300 |
| 2021-11-01 | $0.63 | $0.63 | 10 |
| 2021-10-29 | $0.59 | $0.59 | 3,540 |
| 2021-10-28 | $0.63 | $0.63 | 2,000 |
| 2021-10-27 | $0.63 | $0.63 | 0 |
| 2021-10-26 | $0.63 | $0.63 | 0 |
| 2021-10-25 | $0.63 | $0.63 | 0 |
| 2021-10-22 | $0.63 | $0.63 | 260 |
| 2021-10-21 | $0.58 | $0.58 | 2,000 |
| 2021-10-20 | $0.63 | $0.63 | 230 |
| 2021-10-19 | $0.66 | $0.66 | 50 |
| 2021-10-18 | $0.70 | $0.70 | 0 |
| 2021-10-15 | $0.70 | $0.70 | 0 |
| 2021-10-14 | $0.70 | $0.70 | 20 |
| 2021-10-13 | $0.66 | $0.66 | 0 |
| 2021-10-12 | $0.66 | $0.66 | 0 |
| 2021-10-11 | $0.66 | $0.66 | 0 |
| 2021-10-08 | $0.66 | $0.66 | 50 |
| 2021-10-07 | $0.67 | $0.67 | 0 |
| 2021-10-06 | $0.67 | $0.67 | 0 |
| 2021-10-05 | $0.67 | $0.67 | 0 |
| 2021-10-04 | $0.67 | $0.67 | 0 |
| 2021-10-01 | $0.67 | $0.67 | 40 |
| 2021-09-30 | $0.72 | $0.72 | 300 |
| 2021-09-29 | $0.67 | $0.67 | 200 |
| 2021-09-28 | $0.71 | $0.71 | 160 |
| 2021-09-27 | $0.67 | $0.67 | 0 |
| 2021-09-24 | $0.67 | $0.67 | 300 |
| 2021-09-23 | $0.72 | $0.72 | 0 |
| 2021-09-22 | $0.72 | $0.72 | 0 |
| 2021-09-21 | $0.72 | $0.72 | 100 |
| 2021-09-20 | $0.66 | $0.66 | 1,000 |
| 2021-09-17 | $0.65 | $0.65 | 0 |
| 2021-09-16 | $0.65 | $0.65 | 10,080 |
| 2021-09-15 | $0.62 | $0.62 | 0 |
| 2021-09-14 | $0.62 | $0.62 | 0 |
| 2021-09-13 | $0.62 | $0.62 | 0 |
| 2021-09-10 | $0.62 | $0.62 | 0 |
| 2021-09-09 | $0.62 | $0.62 | 0 |
| 2021-09-08 | $0.62 | $0.62 | 0 |
| 2021-09-07 | $0.62 | $0.62 | 0 |
| 2021-09-03 | $0.62 | $0.62 | 0 |
| 2021-09-02 | $0.62 | $0.62 | 80 |
| 2021-09-01 | $0.63 | $0.63 | 0 |
| 2021-08-31 | $0.63 | $0.63 | 10 |
| 2021-08-30 | $0.58 | $0.58 | 3,550 |
| 2021-08-27 | $0.73 | $0.73 | 0 |
| 2021-08-26 | $0.73 | $0.73 | 1,140 |
| 2021-08-25 | $0.73 | $0.73 | 60 |
| 2021-08-24 | $0.72 | $0.72 | 50 |
| 2021-08-23 | $0.72 | $0.72 | 0 |
| 2021-08-20 | $0.72 | $0.72 | 1,090 |
| 2021-08-19 | $0.73 | $0.73 | 0 |
| 2021-08-18 | $0.73 | $0.73 | 60 |
| 2021-08-17 | $0.71 | $0.71 | 10 |
| 2021-08-16 | $0.78 | $0.78 | 0 |
| 2021-08-13 | $0.78 | $0.78 | 210 |
| 2021-08-12 | $0.76 | $0.76 | 0 |
| 2021-08-11 | $0.76 | $0.76 | 0 |
| 2021-08-10 | $0.76 | $0.76 | 0 |
| 2021-08-09 | $0.76 | $0.76 | 10 |
| 2021-08-06 | $0.73 | $0.73 | 10 |
| 2021-08-05 | $0.73 | $0.73 | 14,320 |
| 2021-08-04 | $0.66 | $0.66 | 210 |
| 2021-08-03 | $0.64 | $0.64 | 100 |
| 2021-08-02 | $0.65 | $0.65 | 0 |
| 2021-07-30 | $0.65 | $0.65 | 2,630 |
| 2021-07-29 | $0.72 | $0.72 | 10 |
| 2021-07-28 | $0.64 | $0.64 | 270 |
| 2021-07-27 | $0.66 | $0.66 | 30 |
| 2021-07-26 | $0.68 | $0.68 | 0 |
| 2021-07-23 | $0.68 | $0.68 | 200 |
| 2021-07-22 | $0.76 | $0.76 | 1,060 |
| 2021-07-21 | $0.75 | $0.75 | 0 |
| 2021-07-20 | $0.75 | $0.75 | 60 |
| 2021-07-19 | $0.74 | $0.74 | 10 |
| 2021-07-16 | $0.72 | $0.72 | 100 |
| 2021-07-15 | $0.76 | $0.76 | 260 |
| 2021-07-14 | $0.98 | $0.98 | 0 |
| 2021-07-13 | $0.98 | $0.98 | 0 |
| 2021-07-12 | $0.98 | $0.98 | 0 |
| 2021-07-09 | $0.98 | $0.98 | 0 |
| 2021-07-08 | $0.98 | $0.98 | 0 |
| 2021-07-07 | $0.98 | $0.98 | 0 |
| 2021-07-06 | $0.98 | $0.98 | 0 |
| 2021-07-02 | $0.98 | $0.98 | 380 |
| 2021-07-01 | $0.95 | $0.95 | 0 |
| 2021-06-30 | $0.95 | $0.95 | 0 |
| 2021-06-29 | $0.95 | $0.95 | 2,750 |
| 2021-06-28 | $1.02 | $1.02 | 110 |
| 2021-06-25 | $0.93 | $0.93 | 0 |
| 2021-06-24 | $0.93 | $0.93 | 0 |
| 2021-06-23 | $0.93 | $0.93 | 250 |
| 2021-06-22 | $0.92 | $0.92 | 1,570 |
| 2021-06-21 | $1.03 | $1.03 | 0 |
| 2021-06-18 | $1.03 | $1.03 | 0 |
| 2021-06-17 | $1.03 | $1.03 | 10 |
| 2021-06-16 | $0.96 | $0.96 | 500 |
| 2021-06-15 | $0.99 | $0.99 | 0 |
| 2021-06-14 | $0.99 | $0.99 | 70 |
| 2021-06-11 | $0.96 | $0.96 | 60 |
| 2021-06-10 | $0.99 | $0.99 | 0 |
| 2021-06-09 | $0.99 | $0.99 | 0 |
| 2021-06-08 | $0.99 | $0.99 | 10 |
| 2021-06-07 | $0.97 | $0.97 | 4,050 |
| 2021-06-04 | $0.93 | $0.93 | 810 |
| 2021-06-03 | $1.00 | $1.00 | 240 |
| 2021-06-02 | $1.10 | $1.10 | 0 |
| 2021-06-01 | $1.10 | $1.10 | 20 |
| 2021-05-28 | $0.95 | $0.95 | 310 |
| 2021-05-27 | $0.99 | $0.99 | 0 |
| 2021-05-26 | $0.99 | $0.99 | 1,150 |
| 2021-05-25 | $1.03 | $1.03 | 720 |
| 2021-05-24 | $1.25 | $1.25 | 20 |
| 2021-05-21 | $1.10 | $1.10 | 210 |
| 2021-05-20 | $0.95 | $0.95 | 0 |
| 2021-05-19 | $0.95 | $0.95 | 0 |
| 2021-05-18 | $0.95 | $0.95 | 3,720 |
| 2021-05-17 | $1.01 | $1.01 | 560 |
| 2021-05-14 | $1.04 | $1.04 | 0 |
| 2021-05-13 | $1.04 | $1.04 | 2,320 |
| 2021-05-12 | $1.05 | $1.05 | 110 |
| 2021-05-11 | $1.07 | $1.07 | 2,030 |
| 2021-05-10 | $1.03 | $1.03 | 10,710 |
| 2021-05-07 | $1.10 | $1.10 | 160 |
| 2021-05-06 | $1.20 | $1.20 | 2,000 |
| 2021-05-05 | $1.21 | $1.21 | 310 |
| 2021-05-04 | $1.27 | $1.27 | 4,520 |
| 2021-05-03 | $1.08 | $1.08 | 970 |
| 2021-04-30 | $1.10 | $1.10 | 180 |
| 2021-04-29 | $1.16 | $1.16 | 10 |
| 2021-04-28 | $1.12 | $1.12 | 80 |
| 2021-04-27 | $1.03 | $1.03 | 50 |
| 2021-04-26 | $1.03 | $1.03 | 40 |
| 2021-04-23 | $1.14 | $1.14 | 260 |
| 2021-04-22 | $1.17 | $1.17 | 120 |
| 2021-04-21 | $1.22 | $1.22 | 1,620 |
| 2021-04-20 | $1.12 | $1.12 | 170 |
| 2021-04-19 | $1.25 | $1.25 | 0 |
| 2021-04-16 | $1.25 | $1.25 | 0 |
| 2021-04-15 | $1.25 | $1.25 | 200 |
| 2021-04-14 | $1.48 | $1.48 | 20 |
| 2021-04-13 | $1.34 | $1.34 | 1,200 |
| 2021-04-12 | $1.44 | $1.44 | 0 |
| 2021-04-09 | $1.44 | $1.44 | 0 |
| 2021-04-08 | $1.44 | $1.44 | 140 |
| 2021-04-07 | $1.42 | $1.42 | 0 |
| 2021-04-06 | $1.42 | $1.42 | 50 |
| 2021-04-05 | $1.50 | $1.50 | 1,040 |
| 2021-04-01 | $1.42 | $1.42 | 610 |
| 2021-03-31 | $1.27 | $1.27 | 250 |
| 2021-03-30 | $1.39 | $1.39 | 620 |
| 2021-03-29 | $1.39 | $1.39 | 2,590 |
| 2021-03-26 | $1.32 | $1.32 | 17,480 |
| 2021-03-25 | $1.32 | $1.32 | 11,930 |
| 2021-03-24 | $1.64 | $1.64 | 1,070 |
| 2021-03-23 | $1.69 | $1.69 | 33,470 |
| 2021-03-22 | $2.36 | $2.36 | 8,820 |
| 2021-03-19 | $2.25 | $2.25 | 4,190 |
| 2021-03-18 | $2.17 | $2.17 | 5,040 |
| 2021-03-17 | $2.09 | $2.09 | 40 |
| 2021-03-16 | $2.09 | $2.09 | 500 |
| 2021-03-15 | $2.09 | $2.09 | 6,910 |
| 2021-03-12 | $2.13 | $2.13 | 6,510 |
| 2021-03-11 | $2.25 | $2.25 | 3,710 |
| 2021-03-10 | $2.39 | $2.39 | 1,750 |
| 2021-03-09 | $2.50 | $2.50 | 19,400 |
| 2021-03-08 | $2.36 | $2.36 | 2,530 |
| 2021-03-05 | $2.26 | $2.26 | 11,240 |
| 2021-03-04 | $2.18 | $2.18 | 7,950 |
| 2021-03-03 | $2.31 | $2.31 | 19,600 |
| 2021-03-02 | $2.39 | $2.39 | 48,440 |
| 2021-03-01 | $2.13 | $2.13 | 7,650 |
| 2021-02-26 | $1.94 | $1.94 | 25,940 |
| 2021-02-25 | $1.91 | $1.91 | 16,460 |
| 2021-02-24 | $1.92 | $1.92 | 10,230 |
| 2021-02-23 | $1.60 | $1.60 | 6,710 |
| 2021-02-22 | $1.76 | $1.76 | 7,660 |
| 2021-02-19 | $1.84 | $1.84 | 4,310 |
| 2021-02-18 | $1.87 | $1.87 | 4,690 |
| 2021-02-17 | $2.06 | $2.06 | 3,620 |
| 2021-02-16 | $2.07 | $2.07 | 8,230 |
| 2021-02-12 | $2.16 | $2.16 | 6,730 |
| 2021-02-11 | $2.19 | $2.19 | 8,820 |
| 2021-02-10 | $2.22 | $2.22 | 10,030 |
| 2021-02-09 | $2.26 | $2.26 | 110 |
| 2021-02-08 | $2.25 | $2.25 | 1,380 |
| 2021-02-05 | $2.28 | $2.28 | 13,110 |
| 2021-02-04 | $2.14 | $2.14 | 11,760 |
| 2021-02-03 | $2.33 | $2.33 | 21,300 |
| 2021-02-02 | $2.02 | $2.02 | 2,440 |
| 2021-02-01 | $2.00 | $2.00 | 6,320 |
| 2021-01-29 | $2.10 | $2.10 | 1,150 |
| 2021-01-28 | $1.96 | $1.96 | 4,380 |
| 2021-01-27 | $2.00 | $2.00 | 4,180 |
| 2021-01-26 | $2.18 | $2.18 | 1,000 |
| 2021-01-25 | $2.28 | $2.28 | 1,570 |
| 2021-01-22 | $2.44 | $2.44 | 12,890 |
| 2021-01-21 | $2.43 | $2.43 | 7,160 |
| 2021-01-20 | $2.59 | $2.59 | 18,860 |
| 2021-01-19 | $2.29 | $2.29 | 2,280 |
| 2021-01-15 | $1.87 | $1.87 | 0 |
| 2021-01-14 | $1.87 | $1.87 | 0 |
| 2021-01-13 | $1.87 | $1.87 | 1,030 |
| 2021-01-12 | $2.02 | $2.02 | 500 |
| 2021-01-11 | $1.98 | $1.98 | 1,850 |
| 2021-01-08 | $2.00 | $2.00 | 2,080 |