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
- 2016-09-08 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 | $0.30 | $0.30 | 8,500 |
| 2021-12-30 | $0.30 | $0.30 | 500 |
| 2021-12-29 | $0.30 | $0.30 | 2,003 |
| 2021-12-28 | $0.31 | $0.31 | 1,610 |
| 2021-12-27 | $0.30 | $0.30 | 4,231 |
| 2021-12-23 | $0.31 | $0.31 | 2,890 |
| 2021-12-22 | $0.27 | $0.27 | 13,800 |
| 2021-12-21 | $0.23 | $0.23 | 0 |
| 2021-12-20 | $0.23 | $0.23 | 16,498 |
| 2021-12-17 | $0.25 | $0.25 | 22,634 |
| 2021-12-16 | $0.28 | $0.28 | 187 |
| 2021-12-15 | $0.29 | $0.29 | 0 |
| 2021-12-14 | $0.29 | $0.29 | 1,500 |
| 2021-12-13 | $0.29 | $0.29 | 35 |
| 2021-12-10 | $0.31 | $0.31 | 120 |
| 2021-12-09 | $0.30 | $0.30 | 1,249 |
| 2021-12-08 | $0.26 | $0.26 | 1,300 |
| 2021-12-07 | $0.26 | $0.26 | 8,465 |
| 2021-12-06 | $0.32 | $0.32 | 3,750 |
| 2021-12-03 | $0.31 | $0.31 | 2,600 |
| 2021-12-02 | $0.31 | $0.31 | 190 |
| 2021-12-01 | $0.31 | $0.31 | 180 |
| 2021-11-30 | $0.30 | $0.30 | 0 |
| 2021-11-29 | $0.30 | $0.30 | 100 |
| 2021-11-26 | $0.30 | $0.30 | 0 |
| 2021-11-24 | $0.30 | $0.30 | 1,140 |
| 2021-11-23 | $0.34 | $0.34 | 13,777 |
| 2021-11-22 | $0.33 | $0.33 | 0 |
| 2021-11-19 | $0.33 | $0.33 | 15 |
| 2021-11-18 | $0.37 | $0.37 | 230 |
| 2021-11-17 | $0.34 | $0.34 | 10,857 |
| 2021-11-16 | $0.31 | $0.31 | 5,610 |
| 2021-11-15 | $0.35 | $0.35 | 4,499 |
| 2021-11-12 | $0.38 | $0.38 | 0 |
| 2021-11-11 | $0.38 | $0.38 | 3,287 |
| 2021-11-10 | $0.35 | $0.35 | 9,115 |
| 2021-11-09 | $0.41 | $0.41 | 2,000 |
| 2021-11-08 | $0.34 | $0.34 | 1,527 |
| 2021-11-05 | $0.34 | $0.34 | 212 |
| 2021-11-04 | $0.35 | $0.35 | 2,040 |
| 2021-11-03 | $0.39 | $0.39 | 120 |
| 2021-11-02 | $0.41 | $0.41 | 0 |
| 2021-11-01 | $0.41 | $0.41 | 0 |
| 2021-10-29 | $0.41 | $0.41 | 0 |
| 2021-10-28 | $0.41 | $0.41 | 200 |
| 2021-10-27 | $0.36 | $0.36 | 282 |
| 2021-10-26 | $0.38 | $0.38 | 1,325 |
| 2021-10-25 | $0.43 | $0.43 | 1,500 |
| 2021-10-22 | $0.36 | $0.36 | 10,000 |
| 2021-10-21 | $0.38 | $0.38 | 145 |
| 2021-10-20 | $0.41 | $0.41 | 4,406 |
| 2021-10-19 | $0.43 | $0.43 | 0 |
| 2021-10-18 | $0.43 | $0.43 | 53 |
| 2021-10-15 | $0.38 | $0.38 | 100 |
| 2021-10-14 | $0.36 | $0.36 | 5,000 |
| 2021-10-13 | $0.37 | $0.37 | 1,210 |
| 2021-10-12 | $0.41 | $0.41 | 1,000 |
| 2021-10-11 | $0.38 | $0.38 | 1,752 |
| 2021-10-08 | $0.41 | $0.41 | 1,000 |
| 2021-10-07 | $0.41 | $0.41 | 0 |
| 2021-10-06 | $0.41 | $0.41 | 0 |
| 2021-10-05 | $0.41 | $0.41 | 0 |
| 2021-10-04 | $0.41 | $0.41 | 82 |
| 2021-10-01 | $0.44 | $0.44 | 1,015 |
| 2021-09-30 | $0.42 | $0.42 | 2,395 |
| 2021-09-29 | $0.43 | $0.43 | 2,000 |
| 2021-09-28 | $0.45 | $0.45 | 800 |
| 2021-09-27 | $0.40 | $0.40 | 210 |
| 2021-09-24 | $0.44 | $0.44 | 270 |
| 2021-09-23 | $0.38 | $0.38 | 7,012 |
| 2021-09-22 | $0.43 | $0.43 | 0 |
| 2021-09-21 | $0.43 | $0.43 | 129 |
| 2021-09-20 | $0.43 | $0.43 | 1,167 |
| 2021-09-17 | $0.43 | $0.43 | 3,512 |
| 2021-09-16 | $0.43 | $0.43 | 0 |
| 2021-09-15 | $0.43 | $0.43 | 2,351 |
| 2021-09-14 | $0.47 | $0.47 | 700 |
| 2021-09-13 | $0.43 | $0.43 | 5,000 |
| 2021-09-10 | $0.47 | $0.47 | 0 |
| 2021-09-09 | $0.47 | $0.47 | 1,100 |
| 2021-09-08 | $0.43 | $0.43 | 580 |
| 2021-09-07 | $0.44 | $0.44 | 0 |
| 2021-09-03 | $0.44 | $0.44 | 3,452 |
| 2021-09-02 | $0.48 | $0.48 | 1,000 |
| 2021-09-01 | $0.48 | $0.48 | 0 |
| 2021-08-31 | $0.48 | $0.48 | 500 |
| 2021-08-30 | $0.45 | $0.45 | 12 |
| 2021-08-27 | $0.48 | $0.48 | 50 |
| 2021-08-26 | $0.48 | $0.48 | 151 |
| 2021-08-25 | $0.43 | $0.43 | 0 |
| 2021-08-24 | $0.43 | $0.43 | 0 |
| 2021-08-23 | $0.43 | $0.43 | 7,430 |
| 2021-08-20 | $0.46 | $0.46 | 95 |
| 2021-08-19 | $0.45 | $0.45 | 3,540 |
| 2021-08-18 | $0.43 | $0.43 | 2,000 |
| 2021-08-17 | $0.42 | $0.42 | 1,050 |
| 2021-08-16 | $0.45 | $0.45 | 24 |
| 2021-08-13 | $0.45 | $0.45 | 62 |
| 2021-08-12 | $0.48 | $0.48 | 10,600 |
| 2021-08-11 | $0.46 | $0.46 | 910 |
| 2021-08-10 | $0.42 | $0.42 | 1,230 |
| 2021-08-09 | $0.42 | $0.42 | 1,892 |
| 2021-08-06 | $0.50 | $0.50 | 400 |
| 2021-08-05 | $0.50 | $0.50 | 13,528 |
| 2021-08-04 | $0.42 | $0.42 | 100 |
| 2021-08-03 | $0.43 | $0.43 | 400 |
| 2021-08-02 | $0.47 | $0.47 | 10,400 |
| 2021-07-30 | $0.40 | $0.40 | 4,810 |
| 2021-07-29 | $0.40 | $0.40 | 2,360 |
| 2021-07-28 | $0.39 | $0.39 | 11,045 |
| 2021-07-27 | $0.41 | $0.41 | 0 |
| 2021-07-26 | $0.41 | $0.41 | 2,860 |
| 2021-07-23 | $0.39 | $0.39 | 772 |
| 2021-07-22 | $0.44 | $0.44 | 1,500 |
| 2021-07-21 | $0.44 | $0.44 | 0 |
| 2021-07-20 | $0.44 | $0.44 | 4,539 |
| 2021-07-19 | $0.44 | $0.44 | 18,472 |
| 2021-07-16 | $0.45 | $0.45 | 2,232 |
| 2021-07-15 | $0.46 | $0.46 | 300 |
| 2021-07-14 | $0.45 | $0.45 | 1,149 |
| 2021-07-13 | $0.48 | $0.48 | 15,500 |
| 2021-07-12 | $0.46 | $0.46 | 1,515 |
| 2021-07-09 | $0.48 | $0.48 | 4,400 |
| 2021-07-08 | $0.47 | $0.47 | 1,580 |
| 2021-07-07 | $0.48 | $0.48 | 3,365 |
| 2021-07-06 | $0.51 | $0.51 | 2,500 |
| 2021-07-02 | $0.50 | $0.50 | 0 |
| 2021-07-01 | $0.50 | $0.50 | 3,752 |
| 2021-06-30 | $0.53 | $0.53 | 200 |
| 2021-06-29 | $0.48 | $0.48 | 2,800 |
| 2021-06-28 | $0.50 | $0.50 | 1,190 |
| 2021-06-25 | $0.56 | $0.56 | 40 |
| 2021-06-24 | $0.49 | $0.49 | 1,850 |
| 2021-06-23 | $0.55 | $0.55 | 4,420 |
| 2021-06-22 | $0.49 | $0.49 | 100 |
| 2021-06-21 | $0.52 | $0.52 | 1,089 |
| 2021-06-18 | $0.56 | $0.56 | 800 |
| 2021-06-17 | $0.52 | $0.52 | 5,000 |
| 2021-06-16 | $0.53 | $0.53 | 1,000 |
| 2021-06-15 | $0.53 | $0.53 | 1,407 |
| 2021-06-14 | $0.55 | $0.55 | 1,430 |
| 2021-06-11 | $0.56 | $0.56 | 200 |
| 2021-06-10 | $0.56 | $0.56 | 2,249 |
| 2021-06-09 | $0.55 | $0.55 | 150 |
| 2021-06-08 | $0.53 | $0.53 | 6,960 |
| 2021-06-07 | $0.59 | $0.59 | 5,500 |
| 2021-06-04 | $0.56 | $0.56 | 3,650 |
| 2021-06-03 | $0.60 | $0.60 | 1,712 |
| 2021-06-02 | $0.58 | $0.58 | 1,071 |
| 2021-06-01 | $0.57 | $0.57 | 5,570 |
| 2021-05-28 | $0.53 | $0.53 | 2,840 |
| 2021-05-27 | $0.53 | $0.53 | 16,300 |
| 2021-05-26 | $0.57 | $0.57 | 2,200 |
| 2021-05-25 | $0.60 | $0.60 | 207 |
| 2021-05-24 | $0.57 | $0.57 | 220 |
| 2021-05-21 | $0.57 | $0.57 | 1,305 |
| 2021-05-20 | $0.60 | $0.60 | 2,640 |
| 2021-05-19 | $0.58 | $0.58 | 3,000 |
| 2021-05-18 | $0.55 | $0.55 | 2,460 |
| 2021-05-17 | $0.53 | $0.53 | 5,650 |
| 2021-05-14 | $0.53 | $0.53 | 12,497 |
| 2021-05-13 | $0.58 | $0.58 | 3,949 |
| 2021-05-12 | $0.58 | $0.58 | 350 |
| 2021-05-11 | $0.58 | $0.58 | 673 |
| 2021-05-10 | $0.53 | $0.53 | 101 |
| 2021-05-07 | $0.56 | $0.56 | 24,430 |
| 2021-05-06 | $0.56 | $0.56 | 2,080 |
| 2021-05-05 | $0.53 | $0.53 | 100 |
| 2021-05-04 | $0.52 | $0.52 | 6,140 |
| 2021-05-03 | $0.55 | $0.55 | 2,231 |
| 2021-04-30 | $0.52 | $0.52 | 800 |
| 2021-04-29 | $0.53 | $0.53 | 3,600 |
| 2021-04-28 | $0.55 | $0.55 | 6,530 |
| 2021-04-27 | $0.57 | $0.57 | 5,229 |
| 2021-04-26 | $0.60 | $0.60 | 17,266 |
| 2021-04-23 | $0.57 | $0.57 | 250 |
| 2021-04-22 | $0.50 | $0.50 | 0 |
| 2021-04-21 | $0.50 | $0.50 | 10,215 |
| 2021-04-20 | $0.50 | $0.50 | 1,232 |
| 2021-04-19 | $0.50 | $0.50 | 15,067 |
| 2021-04-16 | $0.57 | $0.57 | 4,781 |
| 2021-04-15 | $0.54 | $0.54 | 5,651 |
| 2021-04-14 | $0.55 | $0.55 | 2,469 |
| 2021-04-13 | $0.52 | $0.52 | 18,790 |
| 2021-04-12 | $0.56 | $0.56 | 25,219 |
| 2021-04-09 | $0.59 | $0.59 | 20,326 |
| 2021-04-08 | $0.60 | $0.60 | 117,029 |
| 2021-04-07 | $0.47 | $0.47 | 1,142 |
| 2021-04-06 | $0.54 | $0.54 | 750 |
| 2021-04-05 | $0.50 | $0.50 | 5,900 |
| 2021-04-01 | $0.49 | $0.49 | 2,325 |
| 2021-03-31 | $0.48 | $0.48 | 700 |
| 2021-03-30 | $0.49 | $0.49 | 25 |
| 2021-03-29 | $0.53 | $0.53 | 3,114 |
| 2021-03-26 | $0.50 | $0.50 | 4,497 |
| 2021-03-25 | $0.53 | $0.53 | 217 |
| 2021-03-24 | $0.51 | $0.51 | 2,650 |
| 2021-03-23 | $0.57 | $0.57 | 5,549 |
| 2021-03-22 | $0.59 | $0.59 | 561 |
| 2021-03-19 | $0.62 | $0.62 | 5,898 |
| 2021-03-18 | $0.55 | $0.55 | 2,909 |
| 2021-03-17 | $0.58 | $0.58 | 15 |
| 2021-03-16 | $0.57 | $0.57 | 722 |
| 2021-03-15 | $0.57 | $0.57 | 645 |
| 2021-03-12 | $0.52 | $0.52 | 1,150 |
| 2021-03-11 | $0.55 | $0.55 | 300 |
| 2021-03-10 | $0.53 | $0.53 | 6,093 |
| 2021-03-09 | $0.51 | $0.51 | 5,958 |
| 2021-03-08 | $0.52 | $0.52 | 16,100 |
| 2021-03-05 | $0.49 | $0.49 | 2,999 |
| 2021-03-04 | $0.47 | $0.47 | 821 |
| 2021-03-03 | $0.47 | $0.47 | 3,185 |
| 2021-03-02 | $0.47 | $0.47 | 70 |
| 2021-03-01 | $0.49 | $0.49 | 690 |
| 2021-02-26 | $0.51 | $0.51 | 14,406 |
| 2021-02-25 | $0.51 | $0.51 | 871 |
| 2021-02-24 | $0.60 | $0.60 | 10,771 |
| 2021-02-23 | $0.61 | $0.61 | 200 |
| 2021-02-22 | $0.60 | $0.60 | 16,899 |
| 2021-02-19 | $0.48 | $0.48 | 535 |
| 2021-02-18 | $0.48 | $0.48 | 1,004 |
| 2021-02-17 | $0.49 | $0.49 | 4,927 |
| 2021-02-16 | $0.45 | $0.45 | 2,267 |
| 2021-02-12 | $0.47 | $0.47 | 194 |
| 2021-02-11 | $0.47 | $0.47 | 1,219 |
| 2021-02-10 | $0.47 | $0.47 | 7,950 |
| 2021-02-09 | $0.47 | $0.47 | 9,687 |
| 2021-02-08 | $0.47 | $0.47 | 13,218 |
| 2021-02-05 | $0.43 | $0.43 | 608 |
| 2021-02-04 | $0.42 | $0.42 | 23,450 |
| 2021-02-03 | $0.44 | $0.44 | 338 |
| 2021-02-02 | $0.44 | $0.44 | 23,093 |
| 2021-02-01 | $0.51 | $0.51 | 7,975 |
| 2021-01-29 | $0.46 | $0.46 | 13,664 |
| 2021-01-28 | $0.51 | $0.51 | 10,200 |
| 2021-01-27 | $0.43 | $0.43 | 6,037 |
| 2021-01-26 | $0.51 | $0.51 | 510 |
| 2021-01-25 | $0.51 | $0.51 | 46,149 |
| 2021-01-22 | $0.52 | $0.52 | 650 |
| 2021-01-21 | $0.47 | $0.47 | 130 |
| 2021-01-20 | $0.54 | $0.54 | 20,548 |
| 2021-01-19 | $0.55 | $0.55 | 46,857 |
| 2021-01-15 | $0.55 | $0.55 | 1,743 |
| 2021-01-14 | $0.58 | $0.58 | 108,609 |
| 2021-01-13 | $0.55 | $0.55 | 2,600 |
| 2021-01-12 | $0.55 | $0.55 | 4,050 |
| 2021-01-11 | $0.54 | $0.54 | 3,221 |
| 2021-01-08 | $0.53 | $0.53 | 2,549 |
| 2021-01-07 | $0.57 | $0.57 | 750 |
| 2021-01-06 | $0.57 | $0.57 | 40,965 |
| 2021-01-05 | $0.60 | $0.60 | 22,749 |
| 2021-01-04 | $0.66 | $0.66 | 15,700 |