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
- 2005-02-17 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 | $0.05 | $0.05 | 15 |
| 2021-12-30 | $0.05 | $0.05 | 0 |
| 2021-12-29 | $0.05 | $0.05 | 0 |
| 2021-12-28 | $0.05 | $0.05 | 0 |
| 2021-12-27 | $0.05 | $0.05 | 0 |
| 2021-12-23 | $0.05 | $0.05 | 20 |
| 2021-12-22 | $0.05 | $0.05 | 0 |
| 2021-12-21 | $0.05 | $0.05 | 0 |
| 2021-12-20 | $0.05 | $0.05 | 0 |
| 2021-12-17 | $0.05 | $0.05 | 0 |
| 2021-12-16 | $0.05 | $0.05 | 0 |
| 2021-12-15 | $0.05 | $0.05 | 0 |
| 2021-12-14 | $0.05 | $0.05 | 0 |
| 2021-12-13 | $0.05 | $0.05 | 0 |
| 2021-12-10 | $0.05 | $0.05 | 0 |
| 2021-12-09 | $0.05 | $0.05 | 0 |
| 2021-12-08 | $0.05 | $0.05 | 0 |
| 2021-12-07 | $0.05 | $0.05 | 0 |
| 2021-12-06 | $0.05 | $0.05 | 0 |
| 2021-12-03 | $0.05 | $0.05 | 0 |
| 2021-12-02 | $0.05 | $0.05 | 0 |
| 2021-12-01 | $0.05 | $0.05 | 0 |
| 2021-11-30 | $0.05 | $0.05 | 0 |
| 2021-11-29 | $0.05 | $0.05 | 40 |
| 2021-11-26 | $0.05 | $0.05 | 0 |
| 2021-11-24 | $0.05 | $0.05 | 0 |
| 2021-11-23 | $0.05 | $0.05 | 0 |
| 2021-11-22 | $0.05 | $0.05 | 0 |
| 2021-11-19 | $0.05 | $0.05 | 0 |
| 2021-11-18 | $0.05 | $0.05 | 0 |
| 2021-11-17 | $0.05 | $0.05 | 0 |
| 2021-11-16 | $0.05 | $0.05 | 0 |
| 2021-11-15 | $0.05 | $0.05 | 0 |
| 2021-11-12 | $0.05 | $0.05 | 0 |
| 2021-11-11 | $0.05 | $0.05 | 0 |
| 2021-11-10 | $0.05 | $0.05 | 0 |
| 2021-11-09 | $0.05 | $0.05 | 0 |
| 2021-11-08 | $0.05 | $0.05 | 0 |
| 2021-11-05 | $0.05 | $0.05 | 0 |
| 2021-11-04 | $0.05 | $0.05 | 0 |
| 2021-11-03 | $0.05 | $0.05 | 0 |
| 2021-11-02 | $0.05 | $0.05 | 508 |
| 2021-11-01 | $0.10 | $0.10 | 0 |
| 2021-10-29 | $0.10 | $0.10 | 0 |
| 2021-10-28 | $0.10 | $0.10 | 0 |
| 2021-10-27 | $0.10 | $0.10 | 0 |
| 2021-10-26 | $0.10 | $0.10 | 2 |
| 2021-10-25 | $0.05 | $0.05 | 2 |
| 2021-10-22 | $0.05 | $0.05 | 0 |
| 2021-10-21 | $0.05 | $0.05 | 0 |
| 2021-10-20 | $0.05 | $0.05 | 0 |
| 2021-10-19 | $0.05 | $0.05 | 0 |
| 2021-10-18 | $0.05 | $0.05 | 0 |
| 2021-10-15 | $0.05 | $0.05 | 0 |
| 2021-10-14 | $0.05 | $0.05 | 0 |
| 2021-10-13 | $0.05 | $0.05 | 0 |
| 2021-10-12 | $0.05 | $0.05 | 0 |
| 2021-10-11 | $0.05 | $0.05 | 0 |
| 2021-10-08 | $0.05 | $0.05 | 0 |
| 2021-10-07 | $0.05 | $0.05 | 0 |
| 2021-10-06 | $0.05 | $0.05 | 0 |
| 2021-10-05 | $0.05 | $0.05 | 4 |
| 2021-10-04 | $0.25 | $0.25 | 0 |
| 2021-10-01 | $0.25 | $0.25 | 0 |
| 2021-09-30 | $0.25 | $0.25 | 14 |
| 2021-09-29 | $0.25 | $0.25 | 0 |
| 2021-09-28 | $0.25 | $0.25 | 0 |
| 2021-09-27 | $0.25 | $0.25 | 771 |
| 2021-09-24 | $0.80 | $0.80 | 0 |
| 2021-09-23 | $0.80 | $0.80 | 0 |
| 2021-09-22 | $0.80 | $0.80 | 0 |
| 2021-09-21 | $0.80 | $0.80 | 200 |
| 2021-09-20 | $0.75 | $0.75 | 0 |
| 2021-09-17 | $0.75 | $0.75 | 0 |
| 2021-09-16 | $0.75 | $0.75 | 0 |
| 2021-09-15 | $0.75 | $0.75 | 0 |
| 2021-09-14 | $0.75 | $0.75 | 39 |
| 2021-09-13 | $3.25 | $3.25 | 0 |
| 2021-09-10 | $3.25 | $3.25 | 152 |
| 2021-09-09 | $3.25 | $3.25 | 31 |
| 2021-09-08 | $3.25 | $3.25 | 239 |
| 2021-09-07 | $3.25 | $3.25 | 195 |
| 2021-09-03 | $3.30 | $3.30 | 606 |
| 2021-09-02 | $3.45 | $3.45 | 7 |
| 2021-09-01 | $3.45 | $3.45 | 0 |
| 2021-08-31 | $3.45 | $3.45 | 97 |
| 2021-08-30 | $3.45 | $3.45 | 0 |
| 2021-08-27 | $3.45 | $3.45 | 300 |
| 2021-08-26 | $5.15 | $5.15 | 479 |
| 2021-08-25 | $6.50 | $6.50 | 0 |
| 2021-08-24 | $6.50 | $6.50 | 514 |
| 2021-08-23 | $5.55 | $5.55 | 110 |
| 2021-08-20 | $4.00 | $4.00 | 4 |
| 2021-08-19 | $4.20 | $4.20 | 41 |
| 2021-08-18 | $4.48 | $4.48 | 0 |
| 2021-08-17 | $4.48 | $4.48 | 110 |
| 2021-08-16 | $4.28 | $4.28 | 0 |
| 2021-08-13 | $4.28 | $4.28 | 0 |
| 2021-08-12 | $4.28 | $4.28 | 15 |
| 2021-08-11 | $4.64 | $4.64 | 0 |
| 2021-08-10 | $4.64 | $4.64 | 5 |
| 2021-08-09 | $5.09 | $5.09 | 20 |
| 2021-08-06 | $5.12 | $5.12 | 44 |
| 2021-08-05 | $5.00 | $5.00 | 128 |
| 2021-08-04 | $5.00 | $5.00 | 12 |
| 2021-08-03 | $4.50 | $4.50 | 0 |
| 2021-08-02 | $4.50 | $4.50 | 24 |
| 2021-07-30 | $4.50 | $4.50 | 122 |
| 2021-07-29 | $5.64 | $5.64 | 24 |
| 2021-07-28 | $4.30 | $4.30 | 16 |
| 2021-07-27 | $4.80 | $4.80 | 95 |
| 2021-07-26 | $4.50 | $4.50 | 62 |
| 2021-07-23 | $5.20 | $5.20 | 2 |
| 2021-07-22 | $4.50 | $4.50 | 0 |
| 2021-07-21 | $4.50 | $4.50 | 152 |
| 2021-07-20 | $4.50 | $4.50 | 0 |
| 2021-07-19 | $4.50 | $4.50 | 328 |
| 2021-07-16 | $5.60 | $5.60 | 347 |
| 2021-07-15 | $5.00 | $5.00 | 240 |
| 2021-07-14 | $4.50 | $4.50 | 602 |
| 2021-07-13 | $5.25 | $5.25 | 77 |
| 2021-07-12 | $8.25 | $8.25 | 364 |
| 2021-07-09 | $5.25 | $5.25 | 10 |
| 2021-07-08 | $8.00 | $8.00 | 0 |
| 2021-07-07 | $8.00 | $8.00 | 1,251 |
| 2021-07-06 | $8.20 | $8.20 | 68 |
| 2021-07-02 | $7.95 | $7.95 | 62 |
| 2021-07-01 | $8.85 | $8.85 | 0 |
| 2021-06-30 | $8.85 | $8.85 | 436 |
| 2021-06-29 | $7.60 | $7.60 | 37 |
| 2021-06-28 | $6.47 | $6.47 | 4 |
| 2021-06-25 | $5.00 | $5.00 | 363 |
| 2021-06-24 | $5.25 | $5.25 | 827 |
| 2021-06-23 | $5.50 | $5.50 | 224 |
| 2021-06-22 | $5.05 | $5.05 | 0 |
| 2021-06-21 | $5.05 | $5.05 | 38 |
| 2021-06-18 | $7.50 | $7.50 | 961 |
| 2021-06-17 | $4.90 | $4.90 | 0 |
| 2021-06-16 | $4.90 | $4.90 | 4 |
| 2021-06-15 | $5.00 | $5.00 | 0 |
| 2021-06-14 | $5.00 | $5.00 | 41 |
| 2021-06-11 | $4.25 | $4.25 | 40 |
| 2021-06-10 | $4.25 | $4.25 | 0 |
| 2021-06-09 | $4.25 | $4.25 | 0 |
| 2021-06-08 | $4.25 | $4.25 | 17 |
| 2021-06-07 | $4.75 | $4.75 | 0 |
| 2021-06-04 | $4.25 | $4.25 | 0 |
| 2021-06-03 | $4.25 | $4.25 | 10 |
| 2021-06-02 | $4.25 | $4.25 | 121 |
| 2021-06-01 | $4.70 | $4.70 | 404 |
| 2021-05-28 | $5.00 | $5.00 | 27 |
| 2021-05-27 | $4.00 | $4.00 | 0 |
| 2021-05-26 | $3.93 | $3.93 | 10 |
| 2021-05-25 | $4.00 | $4.00 | 0 |
| 2021-05-24 | $4.00 | $4.00 | 23 |
| 2021-05-21 | $3.85 | $3.85 | 0 |
| 2021-05-20 | $3.85 | $3.85 | 2 |
| 2021-05-19 | $5.00 | $5.00 | 0 |
| 2021-05-18 | $5.00 | $5.00 | 31 |
| 2021-05-17 | $5.00 | $5.00 | 0 |
| 2021-05-14 | $5.00 | $5.00 | 827 |
| 2021-05-13 | $4.00 | $4.00 | 0 |
| 2021-05-12 | $4.00 | $4.00 | 808 |
| 2021-05-11 | $4.50 | $4.50 | 841 |
| 2021-05-10 | $4.50 | $4.50 | 65 |
| 2021-05-07 | $5.75 | $5.75 | 0 |
| 2021-05-06 | $5.75 | $5.75 | 10 |
| 2021-05-05 | $5.78 | $5.78 | 66 |
| 2021-05-04 | $5.30 | $5.30 | 10 |
| 2021-05-03 | $6.00 | $6.00 | 0 |
| 2021-04-30 | $6.00 | $6.00 | 2 |
| 2021-04-29 | $6.50 | $6.50 | 7 |
| 2021-04-28 | $6.50 | $6.50 | 12 |
| 2021-04-27 | $6.00 | $6.00 | 6 |
| 2021-04-26 | $7.00 | $7.00 | 2 |
| 2021-04-23 | $7.00 | $7.00 | 10 |
| 2021-04-22 | $6.00 | $6.00 | 803 |
| 2021-04-21 | $6.35 | $6.35 | 0 |
| 2021-04-20 | $7.00 | $7.00 | 5 |
| 2021-04-19 | $6.35 | $6.35 | 240 |
| 2021-04-16 | $5.28 | $5.28 | 8 |
| 2021-04-15 | $7.05 | $7.05 | 127 |
| 2021-04-14 | $7.25 | $7.25 | 0 |
| 2021-04-13 | $7.25 | $7.25 | 305 |
| 2021-04-12 | $6.05 | $6.05 | 4,047 |
| 2021-04-09 | $5.00 | $5.00 | 117 |
| 2021-04-08 | $5.00 | $5.00 | 2 |
| 2021-04-07 | $5.00 | $5.00 | 25 |
| 2021-04-06 | $5.00 | $5.00 | 40 |
| 2021-04-05 | $4.39 | $4.39 | 201 |
| 2021-04-01 | $5.50 | $5.50 | 427 |
| 2021-03-31 | $6.40 | $6.40 | 196 |
| 2021-03-30 | $6.59 | $6.59 | 926 |
| 2021-03-29 | $7.50 | $7.50 | 663 |
| 2021-03-26 | $9.50 | $9.50 | 450 |
| 2021-03-25 | $9.70 | $9.70 | 575 |
| 2021-03-24 | $8.25 | $8.25 | 76 |
| 2021-03-23 | $8.25 | $8.25 | 40 |
| 2021-03-22 | $9.05 | $9.05 | 123 |
| 2021-03-19 | $9.95 | $9.95 | 373 |
| 2021-03-18 | $8.70 | $8.70 | 31 |
| 2021-03-17 | $8.65 | $8.65 | 95 |
| 2021-03-16 | $8.75 | $8.75 | 732 |
| 2021-03-15 | $9.50 | $9.50 | 360 |
| 2021-03-12 | $9.00 | $9.00 | 890 |
| 2021-03-11 | $10.75 | $10.75 | 676 |
| 2021-03-10 | $10.00 | $10.00 | 1,595 |
| 2021-03-09 | $10.00 | $10.00 | 4,299 |
| 2021-03-08 | $12.50 | $12.50 | 929 |
| 2021-03-05 | $11.95 | $11.95 | 1,489 |
| 2021-03-04 | $12.00 | $12.00 | 5,485 |
| 2021-03-03 | $6.25 | $6.25 | 3,628 |
| 2021-03-02 | $4.40 | $4.40 | 260 |
| 2021-03-01 | $5.55 | $5.55 | 65 |
| 2021-02-26 | $7.75 | $7.75 | 386 |
| 2021-02-25 | $7.99 | $7.99 | 27 |
| 2021-02-24 | $6.55 | $6.55 | 50 |
| 2021-02-23 | $9.85 | $9.85 | 109 |
| 2021-02-22 | $7.50 | $7.50 | 226 |
| 2021-02-19 | $9.50 | $9.50 | 30 |
| 2021-02-18 | $8.25 | $8.25 | 1,501 |
| 2021-02-17 | $9.25 | $9.25 | 661 |
| 2021-02-16 | $9.50 | $9.50 | 486 |
| 2021-02-12 | $8.25 | $8.25 | 1,702 |
| 2021-02-11 | $6.50 | $6.50 | 90 |
| 2021-02-10 | $8.25 | $8.25 | 235 |
| 2021-02-09 | $9.50 | $9.50 | 45 |
| 2021-02-08 | $8.63 | $8.63 | 647 |
| 2021-02-05 | $6.75 | $6.75 | 22 |
| 2021-02-04 | $6.50 | $6.50 | 720 |
| 2021-02-03 | $7.50 | $7.50 | 43 |
| 2021-02-02 | $6.50 | $6.50 | 138 |
| 2021-02-01 | $9.00 | $9.00 | 90 |
| 2021-01-29 | $7.11 | $7.10 | 993 |
| 2021-01-28 | $8.00 | $8.00 | 372 |
| 2021-01-27 | $9.13 | $9.13 | 227 |
| 2021-01-26 | $7.75 | $7.75 | 562 |
| 2021-01-25 | $9.50 | $9.50 | 1,725 |
| 2021-01-22 | $4.74 | $4.74 | 0 |
| 2021-01-21 | $4.74 | $4.74 | 180 |
| 2021-01-20 | $4.95 | $4.95 | 159 |
| 2021-01-19 | $4.95 | $4.95 | 24 |
| 2021-01-15 | $4.95 | $4.95 | 64 |
| 2021-01-14 | $4.58 | $4.58 | 60 |
| 2021-01-13 | $3.80 | $3.80 | 59 |
| 2021-01-12 | $4.00 | $4.00 | 85 |
| 2021-01-11 | $3.99 | $3.99 | 0 |
| 2021-01-08 | $3.99 | $3.99 | 34 |
| 2021-01-07 | $3.60 | $3.60 | 27 |
| 2021-01-06 | $3.81 | $3.81 | 0 |
| 2021-01-05 | $4.25 | $4.25 | 1 |
| 2021-01-04 | $3.75 | $3.75 | 147 |