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 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $0.22 | $0.22 | 9,500 | — | — |
| 2021-12-30 | $0.23 | $0.23 | 26,500 | — | — |
| 2021-12-29 | $0.23 | $0.23 | 5,200 | — | — |
| 2021-12-28 | $0.21 | $0.21 | 2,800 | — | — |
| 2021-12-27 | $0.23 | $0.23 | 7,900 | — | — |
| 2021-12-23 | $0.24 | $0.23 | 19,200 | — | — |
| 2021-12-22 | $0.25 | $0.25 | 4,600 | — | — |
| 2021-12-21 | $0.25 | $0.25 | 14,400 | — | — |
| 2021-12-20 | $0.25 | $0.25 | 29,700 | — | — |
| 2021-12-17 | $0.26 | $0.26 | 27,400 | — | — |
| 2021-12-16 | $0.23 | $0.23 | 14,600 | — | — |
| 2021-12-15 | $0.24 | $0.24 | 1,100 | — | — |
| 2021-12-14 | $0.25 | $0.25 | 0 | — | — |
| 2021-12-13 | $0.25 | $0.25 | 17,000 | — | — |
| 2021-12-10 | $0.24 | $0.24 | 2,100 | — | — |
| 2021-12-09 | $0.24 | $0.24 | 1,200 | — | — |
| 2021-12-08 | $0.23 | $0.23 | 7,500 | — | — |
| 2021-12-07 | $0.21 | $0.21 | 63,500 | — | — |
| 2021-12-06 | $0.21 | $0.21 | 400 | — | — |
| 2021-12-03 | $0.27 | $0.27 | 160,000 | — | — |
| 2021-12-02 | $0.27 | $0.27 | 9,000 | — | — |
| 2021-12-01 | $0.26 | $0.26 | 20,400 | — | — |
| 2021-11-30 | $0.29 | $0.29 | 6,700 | — | — |
| 2021-11-29 | $0.30 | $0.30 | 32,400 | — | — |
| 2021-11-26 | $0.30 | $0.30 | 2,100 | — | — |
| 2021-11-24 | $0.26 | $0.26 | 57,600 | — | — |
| 2021-11-23 | $0.27 | $0.27 | 53,300 | — | — |
| 2021-11-22 | $0.34 | $0.34 | 1,000 | — | — |
| 2021-11-19 | $0.34 | $0.34 | 17,000 | — | — |
| 2021-11-18 | $0.36 | $0.36 | 3,800 | — | — |
| 2021-11-17 | $0.35 | $0.35 | 2,900 | — | — |
| 2021-11-16 | $0.35 | $0.35 | 12,900 | — | — |
| 2021-11-15 | $0.36 | $0.36 | 8,200 | — | — |
| 2021-11-12 | $0.35 | $0.35 | 13,000 | — | — |
| 2021-11-11 | $0.37 | $0.37 | 1,800 | — | — |
| 2021-11-10 | $0.38 | $0.38 | 1,500 | — | — |
| 2021-11-09 | $0.41 | $0.41 | 14,500 | — | — |
| 2021-11-08 | $0.37 | $0.37 | 8,000 | — | — |
| 2021-11-05 | $0.40 | $0.40 | 55,100 | — | — |
| 2021-11-04 | $0.35 | $0.35 | 2,000 | — | — |
| 2021-11-03 | $0.35 | $0.35 | 0 | — | — |
| 2021-11-02 | $0.35 | $0.35 | 7,000 | — | — |
| 2021-11-01 | $0.36 | $0.36 | 19,600 | — | — |
| 2021-10-29 | $0.41 | $0.41 | 15,600 | — | — |
| 2021-10-28 | $0.38 | $0.38 | 0 | — | — |
| 2021-10-27 | $0.38 | $0.38 | 2,200 | — | — |
| 2021-10-26 | $0.39 | $0.39 | 15,800 | — | — |
| 2021-10-25 | $0.41 | $0.41 | 1,100 | — | — |
| 2021-10-22 | $0.37 | $0.37 | 1,600 | — | — |
| 2021-10-21 | $0.43 | $0.43 | 700 | — | — |
| 2021-10-20 | $0.40 | $0.40 | 5,200 | — | — |
| 2021-10-19 | $0.43 | $0.43 | 36,200 | — | — |
| 2021-10-18 | $0.42 | $0.42 | 61,000 | — | — |
| 2021-10-15 | $0.43 | $0.43 | 18,900 | — | — |
| 2021-10-14 | $0.41 | $0.41 | 5,000 | — | — |
| 2021-10-13 | $0.39 | $0.39 | 32,200 | — | — |
| 2021-10-12 | $0.41 | $0.41 | 24,300 | — | — |
| 2021-10-11 | $0.40 | $0.40 | 126,900 | — | — |
| 2021-10-08 | $0.42 | $0.42 | 42,000 | — | — |
| 2021-10-07 | $0.40 | $0.40 | 16,900 | — | — |
| 2021-10-06 | $0.41 | $0.41 | 70,400 | — | — |
| 2021-10-05 | $0.40 | $0.40 | 69,200 | — | — |
| 2021-10-04 | $0.39 | $0.39 | 63,200 | — | — |
| 2021-10-01 | $0.40 | $0.40 | 10,000 | — | — |
| 2021-09-30 | $0.40 | $0.40 | 91,900 | — | — |
| 2021-09-29 | $0.40 | $0.40 | 56,200 | — | — |
| 2021-09-28 | $0.38 | $0.38 | 35,900 | — | — |
| 2021-09-27 | $0.35 | $0.35 | 100 | — | — |
| 2021-09-24 | $0.35 | $0.35 | 93,900 | — | — |
| 2021-09-23 | $0.37 | $0.37 | 16,700 | — | — |
| 2021-09-22 | $0.35 | $0.35 | 0 | — | — |
| 2021-09-21 | $0.35 | $0.35 | 400 | — | — |
| 2021-09-20 | $0.34 | $0.34 | 3,700 | — | — |
| 2021-09-17 | $0.40 | $0.40 | 1,400 | — | — |
| 2021-09-16 | $0.38 | $0.38 | 4,300 | — | — |
| 2021-09-15 | $0.38 | $0.38 | 6,000 | — | — |
| 2021-09-14 | $0.38 | $0.38 | 138,900 | — | — |
| 2021-09-13 | $0.40 | $0.40 | 23,700 | — | — |
| 2021-09-10 | $0.37 | $0.37 | 18,200 | — | — |
| 2021-09-09 | $0.37 | $0.37 | 35,500 | — | — |
| 2021-09-08 | $0.36 | $0.36 | 4,900 | — | — |
| 2021-09-07 | $0.32 | $0.32 | 137,700 | — | — |
| 2021-09-03 | $0.32 | $0.32 | 0 | — | — |
| 2021-09-02 | $0.32 | $0.32 | 2,400 | — | — |
| 2021-09-01 | $0.32 | $0.32 | 4,800 | — | — |
| 2021-08-31 | $0.36 | $0.36 | 4,300 | — | — |
| 2021-08-30 | $0.34 | $0.34 | 6,100 | — | — |
| 2021-08-27 | $0.30 | $0.30 | 1,400 | — | — |
| 2021-08-26 | $0.31 | $0.31 | 6,800 | — | — |
| 2021-08-25 | $0.33 | $0.33 | 600 | — | — |
| 2021-08-24 | $0.34 | $0.34 | 2,700 | — | — |
| 2021-08-23 | $0.35 | $0.35 | 200 | — | — |
| 2021-08-20 | $0.30 | $0.30 | 6,800 | — | — |
| 2021-08-19 | $0.31 | $0.31 | 96,400 | — | — |
| 2021-08-18 | $0.33 | $0.33 | 0 | — | — |
| 2021-08-17 | $0.33 | $0.33 | 17,100 | — | — |
| 2021-08-16 | $0.37 | $0.37 | 11,500 | — | — |
| 2021-08-13 | $0.39 | $0.39 | 10,900 | — | — |
| 2021-08-12 | $0.36 | $0.36 | 14,800 | — | — |
| 2021-08-11 | $0.40 | $0.39 | 7,600 | — | — |
| 2021-08-10 | $0.36 | $0.36 | 2,800 | — | — |
| 2021-08-09 | $0.33 | $0.33 | 5,800 | — | — |
| 2021-08-06 | $0.32 | $0.32 | 9,500 | — | — |
| 2021-08-05 | $0.36 | $0.36 | 6,400 | — | — |
| 2021-08-04 | $0.31 | $0.31 | 18,600 | — | — |
| 2021-08-03 | $0.38 | $0.38 | 3,000 | — | — |
| 2021-08-02 | $0.40 | $0.40 | 20,600 | — | — |
| 2021-07-30 | $0.36 | $0.36 | 6,700 | — | — |
| 2021-07-29 | $0.36 | $0.36 | 28,800 | — | — |
| 2021-07-28 | $0.36 | $0.36 | 5,800 | — | — |
| 2021-07-27 | $0.36 | $0.36 | 44,100 | — | — |
| 2021-07-26 | $0.35 | $0.35 | 41,000 | — | — |
| 2021-07-23 | $0.38 | $0.38 | 25,200 | — | — |
| 2021-07-22 | $0.39 | $0.39 | 18,300 | — | — |
| 2021-07-21 | $0.36 | $0.36 | 2,200 | — | — |
| 2021-07-20 | $0.37 | $0.37 | 70,500 | — | — |
| 2021-07-19 | $0.33 | $0.33 | 51,500 | — | — |
| 2021-07-16 | $0.38 | $0.38 | 33,700 | — | — |
| 2021-07-15 | $0.40 | $0.40 | 39,900 | — | — |
| 2021-07-14 | $0.38 | $0.38 | 11,300 | — | — |
| 2021-07-13 | $0.38 | $0.38 | 17,000 | — | — |
| 2021-07-12 | $0.38 | $0.38 | 11,900 | — | — |
| 2021-07-09 | $0.40 | $0.39 | 9,400 | — | — |
| 2021-07-08 | $0.37 | $0.37 | 12,500 | — | — |
| 2021-07-07 | $0.39 | $0.39 | 4,300 | — | — |
| 2021-07-06 | $0.37 | $0.37 | 10,200 | — | — |
| 2021-07-02 | $0.37 | $0.37 | 53,500 | — | — |
| 2021-07-01 | $0.40 | $0.39 | 16,000 | — | — |
| 2021-06-30 | $0.38 | $0.38 | 61,000 | — | — |
| 2021-06-29 | $0.42 | $0.42 | 20,000 | — | — |
| 2021-06-28 | $0.41 | $0.41 | 34,400 | — | — |
| 2021-06-25 | $0.41 | $0.41 | 23,000 | — | — |
| 2021-06-24 | $0.40 | $0.40 | 37,500 | — | — |
| 2021-06-23 | $0.40 | $0.40 | 51,900 | — | — |
| 2021-06-22 | $0.41 | $0.41 | 16,100 | — | — |
| 2021-06-21 | $0.41 | $0.41 | 44,300 | — | — |
| 2021-06-18 | $0.41 | $0.41 | 34,300 | — | — |
| 2021-06-17 | $0.40 | $0.39 | 15,100 | — | — |
| 2021-06-16 | $0.41 | $0.41 | 62,000 | — | — |
| 2021-06-15 | $0.40 | $0.40 | 46,200 | — | — |
| 2021-06-14 | $0.40 | $0.40 | 24,600 | — | — |
| 2021-06-11 | $0.44 | $0.44 | 32,900 | — | — |
| 2021-06-10 | $0.41 | $0.41 | 112,900 | — | — |
| 2021-06-09 | $0.45 | $0.45 | 18,400 | — | — |
| 2021-06-08 | $0.42 | $0.42 | 18,800 | — | — |
| 2021-06-07 | $0.40 | $0.40 | 51,800 | — | — |
| 2021-06-04 | $0.41 | $0.41 | 14,000 | — | — |
| 2021-06-03 | $0.39 | $0.39 | 7,400 | — | — |
| 2021-06-02 | $0.38 | $0.38 | 19,600 | — | — |
| 2021-06-01 | $0.42 | $0.42 | 34,500 | — | — |
| 2021-05-28 | $0.43 | $0.43 | 19,000 | — | — |
| 2021-05-27 | $0.42 | $0.42 | 35,600 | — | — |
| 2021-05-26 | $0.42 | $0.42 | 67,400 | — | — |
| 2021-05-25 | $0.40 | $0.40 | 14,500 | — | — |
| 2021-05-24 | $0.36 | $0.36 | 19,900 | — | — |
| 2021-05-21 | $0.41 | $0.41 | 7,900 | — | — |
| 2021-05-20 | $0.40 | $0.40 | 11,700 | — | — |
| 2021-05-19 | $0.40 | $0.40 | 13,500 | — | — |
| 2021-05-18 | $0.35 | $0.35 | 13,900 | — | — |
| 2021-05-17 | $0.35 | $0.35 | 2,900 | — | — |
| 2021-05-14 | $0.40 | $0.39 | 23,400 | — | — |
| 2021-05-13 | $0.38 | $0.38 | 27,300 | — | — |
| 2021-05-12 | $0.42 | $0.42 | 74,900 | — | — |
| 2021-05-11 | $0.32 | $0.32 | 116,000 | — | — |
| 2021-05-10 | $0.38 | $0.38 | 22,100 | — | — |
| 2021-05-07 | $0.39 | $0.39 | 13,700 | — | — |
| 2021-05-06 | $0.38 | $0.38 | 23,000 | — | — |
| 2021-05-05 | $0.42 | $0.42 | 137,800 | — | — |
| 2021-05-04 | $0.40 | $0.40 | 109,200 | — | — |
| 2021-05-03 | $0.34 | $0.34 | 51,200 | — | — |
| 2021-04-30 | $0.37 | $0.37 | 11,400 | — | — |
| 2021-04-29 | $0.38 | $0.38 | 22,300 | — | — |
| 2021-04-28 | $0.38 | $0.38 | 19,700 | — | — |
| 2021-04-27 | $0.33 | $0.33 | 21,600 | — | — |
| 2021-04-26 | $0.36 | $0.36 | 8,800 | — | — |
| 2021-04-23 | $0.37 | $0.37 | 17,600 | — | — |
| 2021-04-22 | $0.35 | $0.35 | 32,100 | — | — |
| 2021-04-21 | $0.33 | $0.33 | 25,200 | — | — |
| 2021-04-20 | $0.35 | $0.35 | 42,800 | — | — |
| 2021-04-19 | $0.36 | $0.36 | 51,300 | — | — |
| 2021-04-16 | $0.36 | $0.36 | 35,500 | — | — |
| 2021-04-15 | $0.35 | $0.35 | 16,300 | — | — |
| 2021-04-14 | $0.37 | $0.37 | 34,800 | — | — |
| 2021-04-13 | $0.36 | $0.36 | 26,700 | — | — |
| 2021-04-12 | $0.39 | $0.39 | 43,700 | — | — |
| 2021-04-09 | $0.36 | $0.36 | 26,500 | — | — |
| 2021-04-08 | $0.38 | $0.38 | 63,100 | — | — |
| 2021-04-07 | $0.40 | $0.39 | 43,200 | — | — |
| 2021-04-06 | $0.40 | $0.40 | 39,600 | — | — |
| 2021-04-05 | $0.39 | $0.39 | 29,000 | — | — |
| 2021-04-01 | $0.37 | $0.37 | 49,700 | — | — |
| 2021-03-31 | $0.39 | $0.39 | 55,500 | — | — |
| 2021-03-30 | $0.40 | $0.40 | 60,300 | — | — |
| 2021-03-29 | $0.43 | $0.43 | 37,600 | — | — |
| 2021-03-26 | $0.42 | $0.42 | 16,900 | — | — |
| 2021-03-25 | $0.42 | $0.42 | 74,700 | — | — |
| 2021-03-24 | $0.47 | $0.47 | 79,600 | — | — |
| 2021-03-23 | $0.48 | $0.48 | 28,100 | — | — |
| 2021-03-22 | $0.48 | $0.48 | 38,300 | — | — |
| 2021-03-19 | $0.50 | $0.50 | 168,600 | — | — |
| 2021-03-18 | $0.54 | $0.54 | 65,800 | — | — |
| 2021-03-17 | $0.57 | $0.57 | 61,500 | — | — |
| 2021-03-16 | $0.60 | $0.60 | 75,000 | — | — |
| 2021-03-15 | $0.61 | $0.61 | 90,400 | — | — |
| 2021-03-12 | $0.61 | $0.61 | 76,600 | — | — |
| 2021-03-11 | $0.60 | $0.60 | 98,300 | — | — |
| 2021-03-10 | $0.58 | $0.58 | 75,600 | — | — |
| 2021-03-09 | $0.63 | $0.63 | 201,100 | — | — |
| 2021-03-08 | $0.62 | $0.62 | 143,200 | — | — |
| 2021-03-05 | $0.70 | $0.70 | 287,000 | — | — |
| 2021-03-04 | $0.62 | $0.62 | 138,300 | — | — |
| 2021-03-03 | $0.72 | $0.72 | 359,800 | — | — |
| 2021-03-02 | $0.70 | $0.70 | 470,400 | — | — |
| 2021-03-01 | $0.60 | $0.60 | 198,500 | — | — |
| 2021-02-26 | $0.60 | $0.60 | 71,300 | — | — |
| 2021-02-25 | $0.50 | $0.50 | 91,200 | — | — |
| 2021-02-24 | $0.54 | $0.54 | 121,700 | — | — |
| 2021-02-23 | $0.42 | $0.42 | 105,900 | — | — |
| 2021-02-22 | $0.49 | $0.49 | 337,700 | — | — |
| 2021-02-19 | $0.53 | $0.53 | 91,000 | — | — |
| 2021-02-18 | $0.70 | $0.70 | 76,900 | — | — |
| 2021-02-17 | $0.72 | $0.72 | 326,000 | — | — |
| 2021-02-16 | $0.95 | $0.95 | 146,800 | — | — |
| 2021-02-12 | $0.92 | $0.91 | 105,200 | — | — |
| 2021-02-11 | $0.92 | $0.91 | 222,100 | — | — |
| 2021-02-10 | $1.08 | $1.08 | 407,700 | — | — |
| 2021-02-09 | $0.86 | $0.86 | 471,800 | — | — |
| 2021-02-08 | $0.70 | $0.70 | 274,700 | — | — |
| 2021-02-05 | $0.79 | $0.79 | 259,500 | — | — |
| 2021-02-04 | $0.60 | $0.60 | 651,900 | — | — |
| 2021-02-03 | $0.47 | $0.47 | 85,200 | — | — |
| 2021-02-02 | $0.48 | $0.48 | 32,300 | — | — |
| 2021-02-01 | $0.51 | $0.51 | 45,400 | — | — |
| 2021-01-29 | $0.58 | $0.58 | 87,600 | — | — |
| 2021-01-28 | $0.43 | $0.43 | 23,500 | — | — |
| 2021-01-27 | $0.48 | $0.48 | 73,900 | — | — |
| 2021-01-26 | $0.40 | $0.40 | 79,100 | — | — |
| 2021-01-25 | $0.45 | $0.45 | 84,800 | — | — |
| 2021-01-22 | $0.44 | $0.43 | 24,500 | — | — |
| 2021-01-21 | $0.43 | $0.43 | 53,100 | — | — |
| 2021-01-20 | $0.47 | $0.47 | 74,600 | — | — |
| 2021-01-19 | $0.48 | $0.48 | 45,200 | — | — |
| 2021-01-15 | $0.47 | $0.47 | 36,900 | — | — |
| 2021-01-14 | $0.38 | $0.38 | 44,900 | — | — |
| 2021-01-13 | $0.45 | $0.45 | 61,500 | — | — |
| 2021-01-12 | $0.47 | $0.47 | 23,800 | — | — |
| 2021-01-11 | $0.49 | $0.49 | 155,900 | — | — |
| 2021-01-08 | $0.65 | $0.65 | 456,100 | — | — |