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
- 2009-09-10 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 | $0.40 | $0.40 | 0 |
| 2021-12-30 | $0.40 | $0.40 | 5,800 |
| 2021-12-29 | $0.38 | $0.38 | 146 |
| 2021-12-28 | $0.40 | $0.40 | 1,200 |
| 2021-12-27 | $0.34 | $0.34 | 0 |
| 2021-12-23 | $0.34 | $0.34 | 0 |
| 2021-12-22 | $0.34 | $0.34 | 0 |
| 2021-12-21 | $0.34 | $0.34 | 0 |
| 2021-12-20 | $0.34 | $0.34 | 1,000 |
| 2021-12-17 | $0.33 | $0.33 | 4,800 |
| 2021-12-16 | $0.32 | $0.32 | 0 |
| 2021-12-15 | $0.32 | $0.32 | 5,200 |
| 2021-12-14 | $0.36 | $0.36 | 1,400 |
| 2021-12-13 | $0.36 | $0.36 | 2,325 |
| 2021-12-10 | $0.20 | $0.20 | 56,973 |
| 2021-12-09 | $0.39 | $0.39 | 3,000 |
| 2021-12-08 | $0.39 | $0.39 | 991 |
| 2021-12-07 | $0.34 | $0.34 | 15,427 |
| 2021-12-06 | $0.39 | $0.39 | 2,560 |
| 2021-12-03 | $0.34 | $0.34 | 2,000 |
| 2021-12-02 | $0.36 | $0.36 | 25,080 |
| 2021-12-01 | $0.42 | $0.42 | 0 |
| 2021-11-30 | $0.42 | $0.42 | 600 |
| 2021-11-29 | $0.43 | $0.43 | 0 |
| 2021-11-26 | $0.43 | $0.43 | 2,800 |
| 2021-11-24 | $0.42 | $0.42 | 100 |
| 2021-11-23 | $0.44 | $0.44 | 2,401 |
| 2021-11-22 | $0.47 | $0.47 | 26,421 |
| 2021-11-19 | $0.48 | $0.48 | 300 |
| 2021-11-18 | $0.48 | $0.48 | 56,100 |
| 2021-11-17 | $0.50 | $0.50 | 9,300 |
| 2021-11-16 | $0.48 | $0.48 | 33,037 |
| 2021-11-15 | $0.46 | $0.46 | 29,019 |
| 2021-11-12 | $0.45 | $0.45 | 14,520 |
| 2021-11-11 | $0.41 | $0.41 | 936 |
| 2021-11-10 | $0.38 | $0.38 | 18,090 |
| 2021-11-09 | $0.37 | $0.37 | 18,600 |
| 2021-11-08 | $0.36 | $0.36 | 0 |
| 2021-11-05 | $0.36 | $0.36 | 533 |
| 2021-11-04 | $0.36 | $0.36 | 200 |
| 2021-11-03 | $0.35 | $0.35 | 28,352 |
| 2021-11-02 | $0.36 | $0.36 | 6,338 |
| 2021-11-01 | $0.36 | $0.36 | 15,203 |
| 2021-10-29 | $0.37 | $0.37 | 5,800 |
| 2021-10-28 | $0.36 | $0.36 | 1,384 |
| 2021-10-27 | $0.38 | $0.38 | 8,536 |
| 2021-10-26 | $0.38 | $0.38 | 0 |
| 2021-10-25 | $0.38 | $0.38 | 16,074 |
| 2021-10-22 | $0.39 | $0.39 | 5,380 |
| 2021-10-21 | $0.37 | $0.37 | 1,380 |
| 2021-10-20 | $0.38 | $0.38 | 0 |
| 2021-10-19 | $0.38 | $0.38 | 3,960 |
| 2021-10-18 | $0.38 | $0.38 | 2,400 |
| 2021-10-15 | $0.35 | $0.35 | 53 |
| 2021-10-14 | $0.39 | $0.39 | 7,777 |
| 2021-10-13 | $0.41 | $0.41 | 8,573 |
| 2021-10-12 | $0.42 | $0.42 | 26,800 |
| 2021-10-11 | $0.38 | $0.38 | 0 |
| 2021-10-08 | $0.38 | $0.38 | 0 |
| 2021-10-07 | $0.38 | $0.38 | 8,000 |
| 2021-10-06 | $0.39 | $0.39 | 8,000 |
| 2021-10-05 | $0.35 | $0.35 | 0 |
| 2021-10-04 | $0.35 | $0.35 | 5,738 |
| 2021-10-01 | $0.37 | $0.37 | 4,078 |
| 2021-09-30 | $0.31 | $0.31 | 0 |
| 2021-09-29 | $0.31 | $0.31 | 1,040 |
| 2021-09-28 | $0.38 | $0.38 | 0 |
| 2021-09-27 | $0.38 | $0.38 | 11,708 |
| 2021-09-24 | $0.40 | $0.40 | 37,600 |
| 2021-09-23 | $0.36 | $0.36 | 16,445 |
| 2021-09-22 | $0.38 | $0.38 | 3,548 |
| 2021-09-21 | $0.35 | $0.35 | 17,032 |
| 2021-09-20 | $0.35 | $0.35 | 16,081 |
| 2021-09-17 | $0.36 | $0.36 | 0 |
| 2021-09-16 | $0.36 | $0.36 | 6,758 |
| 2021-09-15 | $0.39 | $0.39 | 1,680 |
| 2021-09-14 | $0.34 | $0.34 | 0 |
| 2021-09-13 | $0.34 | $0.34 | 5,352 |
| 2021-09-10 | $0.39 | $0.39 | 429 |
| 2021-09-09 | $0.37 | $0.37 | 0 |
| 2021-09-08 | $0.37 | $0.37 | 24 |
| 2021-09-07 | $0.38 | $0.38 | 910 |
| 2021-09-03 | $0.35 | $0.35 | 0 |
| 2021-09-02 | $0.35 | $0.35 | 29,509 |
| 2021-09-01 | $0.40 | $0.40 | 100 |
| 2021-08-31 | $0.40 | $0.40 | 500 |
| 2021-08-30 | $0.42 | $0.42 | 1,000 |
| 2021-08-27 | $0.38 | $0.38 | 0 |
| 2021-08-26 | $0.38 | $0.38 | 0 |
| 2021-08-25 | $0.38 | $0.38 | 0 |
| 2021-08-24 | $0.38 | $0.38 | 9,400 |
| 2021-08-23 | $0.40 | $0.40 | 6,629 |
| 2021-08-20 | $0.36 | $0.36 | 0 |
| 2021-08-19 | $0.36 | $0.36 | 23,552 |
| 2021-08-18 | $0.40 | $0.40 | 6,548 |
| 2021-08-17 | $0.40 | $0.40 | 0 |
| 2021-08-16 | $0.40 | $0.40 | 0 |
| 2021-08-13 | $0.40 | $0.40 | 0 |
| 2021-08-12 | $0.40 | $0.40 | 0 |
| 2021-08-11 | $0.40 | $0.40 | 0 |
| 2021-08-10 | $0.40 | $0.40 | 0 |
| 2021-08-09 | $0.40 | $0.40 | 12,440 |
| 2021-08-06 | $0.41 | $0.41 | 6,466 |
| 2021-08-05 | $0.45 | $0.45 | 1,000 |
| 2021-08-04 | $0.45 | $0.45 | 16,199 |
| 2021-08-03 | $0.45 | $0.45 | 7,400 |
| 2021-08-02 | $0.45 | $0.45 | 751 |
| 2021-07-30 | $0.45 | $0.45 | 6,822 |
| 2021-07-29 | $0.45 | $0.45 | 22,552 |
| 2021-07-28 | $0.44 | $0.44 | 21 |
| 2021-07-27 | $0.43 | $0.43 | 2,356 |
| 2021-07-26 | $0.44 | $0.44 | 5,316 |
| 2021-07-23 | $0.44 | $0.44 | 26,823 |
| 2021-07-22 | $0.42 | $0.42 | 78,678 |
| 2021-07-21 | $0.52 | $0.52 | 1,500 |
| 2021-07-20 | $0.50 | $0.50 | 6,400 |
| 2021-07-19 | $0.50 | $0.50 | 63,499 |
| 2021-07-16 | $0.53 | $0.53 | 0 |
| 2021-07-15 | $0.53 | $0.53 | 4,600 |
| 2021-07-14 | $0.57 | $0.57 | 4,291 |
| 2021-07-13 | $0.55 | $0.55 | 24,000 |
| 2021-07-12 | $0.55 | $0.55 | 8,400 |
| 2021-07-09 | $0.55 | $0.55 | 7,000 |
| 2021-07-08 | $0.50 | $0.50 | 62,242 |
| 2021-07-07 | $0.51 | $0.51 | 36,236 |
| 2021-07-06 | $0.53 | $0.53 | 54,177 |
| 2021-07-02 | $0.52 | $0.52 | 23,700 |
| 2021-07-01 | $0.78 | $0.78 | 2,000 |
| 2021-06-30 | $0.54 | $0.54 | 2,300 |
| 2021-06-29 | $0.57 | $0.57 | 14,800 |
| 2021-06-28 | $0.56 | $0.56 | 27,213 |
| 2021-06-25 | $0.61 | $0.61 | 3,100 |
| 2021-06-24 | $0.60 | $0.60 | 4,700 |
| 2021-06-23 | $0.59 | $0.59 | 9,912 |
| 2021-06-22 | $0.64 | $0.64 | 7,527 |
| 2021-06-21 | $0.63 | $0.63 | 63,108 |
| 2021-06-18 | $0.71 | $0.71 | 8,600 |
| 2021-06-17 | $0.65 | $0.65 | 9,700 |
| 2021-06-16 | $0.66 | $0.66 | 14,345 |
| 2021-06-15 | $0.70 | $0.70 | 53,193 |
| 2021-06-14 | $0.71 | $0.71 | 7,620 |
| 2021-06-11 | $0.68 | $0.68 | 17,640 |
| 2021-06-10 | $0.67 | $0.67 | 18,566 |
| 2021-06-09 | $0.66 | $0.66 | 4,500 |
| 2021-06-08 | $0.65 | $0.65 | 26,038 |
| 2021-06-07 | $0.61 | $0.61 | 25,932 |
| 2021-06-04 | $0.68 | $0.68 | 71,397 |
| 2021-06-03 | $0.56 | $0.56 | 3,465 |
| 2021-06-02 | $0.57 | $0.57 | 0 |
| 2021-06-01 | $0.57 | $0.57 | 28,702 |
| 2021-05-28 | $0.57 | $0.57 | 2,000 |
| 2021-05-27 | $0.56 | $0.56 | 18,600 |
| 2021-05-26 | $0.55 | $0.55 | 2,400 |
| 2021-05-25 | $0.58 | $0.58 | 222 |
| 2021-05-24 | $0.54 | $0.54 | 0 |
| 2021-05-21 | $0.54 | $0.54 | 700 |
| 2021-05-20 | $0.60 | $0.60 | 1,000 |
| 2021-05-19 | $0.57 | $0.57 | 5,000 |
| 2021-05-18 | $0.59 | $0.59 | 401 |
| 2021-05-17 | $0.50 | $0.50 | 22,727 |
| 2021-05-14 | $0.58 | $0.58 | 4,018 |
| 2021-05-13 | $0.58 | $0.58 | 600 |
| 2021-05-12 | $0.58 | $0.58 | 1,600 |
| 2021-05-11 | $0.58 | $0.58 | 9,600 |
| 2021-05-10 | $0.59 | $0.59 | 1,283 |
| 2021-05-07 | $0.55 | $0.55 | 7,060 |
| 2021-05-06 | $0.59 | $0.59 | 508 |
| 2021-05-05 | $0.59 | $0.59 | 18,795 |
| 2021-05-04 | $0.55 | $0.55 | 4,260 |
| 2021-05-03 | $0.55 | $0.55 | 5,800 |
| 2021-04-30 | $0.55 | $0.55 | 50 |
| 2021-04-29 | $0.59 | $0.59 | 0 |
| 2021-04-28 | $0.59 | $0.59 | 6,468 |
| 2021-04-27 | $0.58 | $0.58 | 29,520 |
| 2021-04-26 | $0.60 | $0.60 | 108,836 |
| 2021-04-23 | $0.50 | $0.50 | 11,774 |
| 2021-04-22 | $0.55 | $0.55 | 12,694 |
| 2021-04-21 | $0.55 | $0.55 | 193 |
| 2021-04-20 | $0.52 | $0.52 | 1,000 |
| 2021-04-19 | $0.54 | $0.54 | 77,110 |
| 2021-04-16 | $0.48 | $0.48 | 6,199 |
| 2021-04-15 | $0.46 | $0.46 | 3,500 |
| 2021-04-14 | $0.47 | $0.47 | 6,406 |
| 2021-04-13 | $0.47 | $0.47 | 10,200 |
| 2021-04-12 | $0.47 | $0.47 | 2,200 |
| 2021-04-09 | $0.48 | $0.48 | 580 |
| 2021-04-08 | $0.42 | $0.42 | 2,000 |
| 2021-04-07 | $0.40 | $0.40 | 0 |
| 2021-04-06 | $0.40 | $0.40 | 13,248 |
| 2021-04-05 | $0.45 | $0.45 | 8,620 |
| 2021-04-01 | $0.50 | $0.50 | 8,761 |
| 2021-03-31 | $0.46 | $0.46 | 12,000 |
| 2021-03-30 | $0.46 | $0.46 | 2,360 |
| 2021-03-29 | $0.43 | $0.43 | 9,204 |
| 2021-03-26 | $0.38 | $0.38 | 30,866 |
| 2021-03-25 | $0.44 | $0.44 | 420 |
| 2021-03-24 | $0.44 | $0.44 | 16,371 |
| 2021-03-23 | $0.50 | $0.50 | 3,276 |
| 2021-03-22 | $0.47 | $0.47 | 6,505 |
| 2021-03-19 | $0.45 | $0.45 | 15,992 |
| 2021-03-18 | $0.48 | $0.48 | 30,393 |
| 2021-03-17 | $0.39 | $0.39 | 2,000 |
| 2021-03-16 | $0.47 | $0.47 | 0 |
| 2021-03-15 | $0.47 | $0.47 | 0 |
| 2021-03-12 | $0.47 | $0.47 | 0 |
| 2021-03-11 | $0.47 | $0.47 | 600 |
| 2021-03-10 | $0.40 | $0.40 | 1,966 |
| 2021-03-09 | $0.45 | $0.45 | 0 |
| 2021-03-08 | $0.45 | $0.45 | 200 |
| 2021-03-05 | $0.41 | $0.41 | 0 |
| 2021-03-04 | $0.41 | $0.41 | 0 |
| 2021-03-03 | $0.41 | $0.41 | 0 |
| 2021-03-02 | $0.41 | $0.41 | 200 |
| 2021-03-01 | $0.44 | $0.44 | 0 |
| 2021-02-26 | $0.44 | $0.44 | 1,926 |
| 2021-02-25 | $0.37 | $0.37 | 0 |
| 2021-02-24 | $0.37 | $0.37 | 0 |
| 2021-02-23 | $0.37 | $0.37 | 200 |
| 2021-02-22 | $0.38 | $0.38 | 12,200 |
| 2021-02-19 | $0.35 | $0.35 | 0 |
| 2021-02-18 | $0.35 | $0.35 | 61 |
| 2021-02-17 | $0.37 | $0.37 | 0 |
| 2021-02-16 | $0.37 | $0.37 | 0 |
| 2021-02-12 | $0.37 | $0.37 | 0 |
| 2021-02-11 | $0.37 | $0.37 | 0 |
| 2021-02-10 | $0.37 | $0.37 | 840 |
| 2021-02-09 | $0.39 | $0.39 | 10,500 |
| 2021-02-08 | $0.34 | $0.34 | 300 |
| 2021-02-05 | $0.33 | $0.33 | 600 |
| 2021-02-04 | $0.31 | $0.31 | 400 |
| 2021-02-03 | $0.33 | $0.33 | 0 |
| 2021-02-02 | $0.33 | $0.33 | 0 |
| 2021-02-01 | $0.33 | $0.33 | 200 |
| 2021-01-29 | $0.34 | $0.34 | 0 |
| 2021-01-28 | $0.34 | $0.34 | 30 |
| 2021-01-27 | $0.30 | $0.30 | 200 |
| 2021-01-26 | $0.30 | $0.30 | 0 |
| 2021-01-25 | $0.30 | $0.30 | 1,500 |
| 2021-01-22 | $0.29 | $0.29 | 0 |
| 2021-01-21 | $0.29 | $0.29 | 0 |
| 2021-01-20 | $0.29 | $0.29 | 0 |
| 2021-01-19 | $0.29 | $0.29 | 0 |
| 2021-01-15 | $0.29 | $0.29 | 2,000 |
| 2021-01-14 | $0.29 | $0.29 | 0 |
| 2021-01-13 | $0.29 | $0.29 | 0 |
| 2021-01-12 | $0.29 | $0.29 | 0 |
| 2021-01-11 | $0.29 | $0.29 | 0 |
| 2021-01-08 | $0.29 | $0.29 | 0 |
| 2021-01-07 | $0.29 | $0.29 | 0 |
| 2021-01-06 | $0.29 | $0.29 | 0 |
| 2021-01-05 | $0.29 | $0.29 | 1,200 |
| 2021-01-04 | $0.31 | $0.31 | 0 |