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
- 2020-10-05 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 | 51,160 |
| 2021-12-30 | $0.29 | $0.29 | 11,821 |
| 2021-12-29 | $0.30 | $0.30 | 24,494 |
| 2021-12-28 | $0.30 | $0.30 | 46,416 |
| 2021-12-27 | $0.31 | $0.31 | 46,870 |
| 2021-12-23 | $0.29 | $0.29 | 50,777 |
| 2021-12-22 | $0.30 | $0.30 | 32,329 |
| 2021-12-21 | $0.30 | $0.30 | 69,605 |
| 2021-12-20 | $0.31 | $0.31 | 90,199 |
| 2021-12-17 | $0.31 | $0.31 | 136,102 |
| 2021-12-16 | $0.29 | $0.29 | 133,514 |
| 2021-12-15 | $0.29 | $0.29 | 16,262 |
| 2021-12-14 | $0.29 | $0.29 | 34,450 |
| 2021-12-13 | $0.30 | $0.30 | 32,140 |
| 2021-12-10 | $0.30 | $0.30 | 39,601 |
| 2021-12-09 | $0.31 | $0.31 | 7,209 |
| 2021-12-08 | $0.31 | $0.31 | 28,315 |
| 2021-12-07 | $0.30 | $0.30 | 25,900 |
| 2021-12-06 | $0.30 | $0.30 | 67,099 |
| 2021-12-03 | $0.29 | $0.29 | 25,943 |
| 2021-12-02 | $0.31 | $0.31 | 70,523 |
| 2021-12-01 | $0.30 | $0.30 | 33,328 |
| 2021-11-30 | $0.30 | $0.30 | 4,325 |
| 2021-11-29 | $0.31 | $0.31 | 33,685 |
| 2021-11-26 | $0.30 | $0.30 | 101,815 |
| 2021-11-24 | $0.30 | $0.30 | 24,874 |
| 2021-11-23 | $0.30 | $0.30 | 195,837 |
| 2021-11-22 | $0.29 | $0.29 | 479,166 |
| 2021-11-19 | $0.31 | $0.31 | 685,489 |
| 2021-11-18 | $0.29 | $0.29 | 32,117 |
| 2021-11-17 | $0.28 | $0.28 | 72,296 |
| 2021-11-16 | $0.29 | $0.29 | 131,419 |
| 2021-11-15 | $0.30 | $0.30 | 37,958 |
| 2021-11-12 | $0.29 | $0.29 | 107,417 |
| 2021-11-11 | $0.30 | $0.30 | 149,053 |
| 2021-11-10 | $0.29 | $0.29 | 59,611 |
| 2021-11-09 | $0.29 | $0.29 | 127,985 |
| 2021-11-08 | $0.30 | $0.30 | 229,191 |
| 2021-11-05 | $0.29 | $0.29 | 35,625 |
| 2021-11-04 | $0.29 | $0.29 | 91,646 |
| 2021-11-03 | $0.28 | $0.28 | 139,546 |
| 2021-11-02 | $0.29 | $0.29 | 101,324 |
| 2021-11-01 | $0.31 | $0.31 | 63,129 |
| 2021-10-29 | $0.30 | $0.30 | 153,504 |
| 2021-10-28 | $0.31 | $0.31 | 250,152 |
| 2021-10-27 | $0.30 | $0.30 | 142,000 |
| 2021-10-26 | $0.30 | $0.30 | 86,742 |
| 2021-10-25 | $0.30 | $0.30 | 348,579 |
| 2021-10-22 | $0.31 | $0.31 | 75,342 |
| 2021-10-21 | $0.32 | $0.32 | 145,407 |
| 2021-10-20 | $0.33 | $0.33 | 260,820 |
| 2021-10-19 | $0.31 | $0.31 | 253,645 |
| 2021-10-18 | $0.33 | $0.33 | 74,125 |
| 2021-10-15 | $0.32 | $0.32 | 55,391 |
| 2021-10-14 | $0.33 | $0.33 | 79,320 |
| 2021-10-13 | $0.35 | $0.35 | 61,620 |
| 2021-10-12 | $0.34 | $0.34 | 65,360 |
| 2021-10-11 | $0.33 | $0.33 | 46,450 |
| 2021-10-08 | $0.32 | $0.32 | 4,761 |
| 2021-10-07 | $0.32 | $0.32 | 55,139 |
| 2021-10-06 | $0.32 | $0.32 | 34,584 |
| 2021-10-05 | $0.32 | $0.32 | 320,364 |
| 2021-10-04 | $0.29 | $0.29 | 22,845 |
| 2021-10-01 | $0.32 | $0.32 | 23,272 |
| 2021-09-30 | $0.32 | $0.32 | 43,198 |
| 2021-09-29 | $0.33 | $0.33 | 23,487 |
| 2021-09-28 | $0.31 | $0.31 | 111,340 |
| 2021-09-27 | $0.31 | $0.31 | 38,145 |
| 2021-09-24 | $0.29 | $0.29 | 38,782 |
| 2021-09-23 | $0.29 | $0.29 | 23,930 |
| 2021-09-22 | $0.29 | $0.29 | 80,687 |
| 2021-09-21 | $0.29 | $0.29 | 92,336 |
| 2021-09-20 | $0.30 | $0.30 | 70,367 |
| 2021-09-17 | $0.31 | $0.31 | 48,827 |
| 2021-09-16 | $0.31 | $0.31 | 190,921 |
| 2021-09-15 | $0.29 | $0.29 | 30,277 |
| 2021-09-14 | $0.29 | $0.29 | 23,100 |
| 2021-09-13 | $0.28 | $0.28 | 61,505 |
| 2021-09-10 | $0.29 | $0.29 | 34,843 |
| 2021-09-09 | $0.28 | $0.28 | 21,700 |
| 2021-09-08 | $0.28 | $0.28 | 63,433 |
| 2021-09-07 | $0.28 | $0.28 | 126,915 |
| 2021-09-03 | $0.29 | $0.29 | 154,025 |
| 2021-09-02 | $0.32 | $0.32 | 44,134 |
| 2021-09-01 | $0.31 | $0.31 | 33,787 |
| 2021-08-31 | $0.31 | $0.31 | 36,183 |
| 2021-08-30 | $0.28 | $0.28 | 26,154 |
| 2021-08-27 | $0.29 | $0.29 | 16,745 |
| 2021-08-26 | $0.29 | $0.29 | 28,909 |
| 2021-08-25 | $0.29 | $0.29 | 17,570 |
| 2021-08-24 | $0.31 | $0.31 | 41,818 |
| 2021-08-23 | $0.29 | $0.29 | 98,825 |
| 2021-08-20 | $0.28 | $0.28 | 24,246 |
| 2021-08-19 | $0.29 | $0.29 | 39,523 |
| 2021-08-18 | $0.30 | $0.30 | 46,000 |
| 2021-08-17 | $0.30 | $0.30 | 14,964 |
| 2021-08-16 | $0.32 | $0.32 | 56,522 |
| 2021-08-13 | $0.33 | $0.33 | 48,536 |
| 2021-08-12 | $0.33 | $0.33 | 6,950 |
| 2021-08-11 | $0.34 | $0.34 | 111,456 |
| 2021-08-10 | $0.31 | $0.31 | 165,075 |
| 2021-08-09 | $0.30 | $0.30 | 19,571 |
| 2021-08-06 | $0.31 | $0.31 | 14,704 |
| 2021-08-05 | $0.32 | $0.32 | 32,000 |
| 2021-08-04 | $0.31 | $0.31 | 35,000 |
| 2021-08-03 | $0.31 | $0.31 | 39,018 |
| 2021-08-02 | $0.33 | $0.33 | 11,500 |
| 2021-07-30 | $0.31 | $0.31 | 25,462 |
| 2021-07-29 | $0.31 | $0.31 | 50,101 |
| 2021-07-28 | $0.31 | $0.31 | 5,463 |
| 2021-07-27 | $0.33 | $0.33 | 12,965 |
| 2021-07-26 | $0.31 | $0.31 | 13,050 |
| 2021-07-23 | $0.33 | $0.33 | 9,384 |
| 2021-07-22 | $0.30 | $0.30 | 16,500 |
| 2021-07-21 | $0.30 | $0.30 | 7,023 |
| 2021-07-20 | $0.29 | $0.29 | 18,746 |
| 2021-07-19 | $0.31 | $0.31 | 120,053 |
| 2021-07-16 | $0.32 | $0.32 | 83,256 |
| 2021-07-15 | $0.33 | $0.33 | 21,333 |
| 2021-07-14 | $0.32 | $0.32 | 76,952 |
| 2021-07-13 | $0.31 | $0.31 | 76,522 |
| 2021-07-12 | $0.33 | $0.33 | 68,262 |
| 2021-07-09 | $0.32 | $0.32 | 119,102 |
| 2021-07-08 | $0.36 | $0.36 | 106,048 |
| 2021-07-07 | $0.35 | $0.35 | 32,916 |
| 2021-07-06 | $0.37 | $0.37 | 68,516 |
| 2021-07-02 | $0.37 | $0.37 | 60,093 |
| 2021-07-01 | $0.44 | $0.44 | 21,670 |
| 2021-06-30 | $0.34 | $0.34 | 28,638 |
| 2021-06-29 | $0.34 | $0.34 | 81,816 |
| 2021-06-28 | $0.34 | $0.34 | 211,144 |
| 2021-06-25 | $0.38 | $0.38 | 105,275 |
| 2021-06-24 | $0.40 | $0.40 | 41,452 |
| 2021-06-23 | $0.37 | $0.37 | 62,390 |
| 2021-06-22 | $0.37 | $0.37 | 121,562 |
| 2021-06-21 | $0.37 | $0.37 | 262,312 |
| 2021-06-18 | $0.37 | $0.37 | 133,241 |
| 2021-06-17 | $0.34 | $0.34 | 132,343 |
| 2021-06-16 | $0.34 | $0.34 | 13,375 |
| 2021-06-15 | $0.34 | $0.34 | 56,428 |
| 2021-06-14 | $0.33 | $0.33 | 57,363 |
| 2021-06-11 | $0.34 | $0.34 | 27,033 |
| 2021-06-10 | $0.35 | $0.35 | 44,150 |
| 2021-06-09 | $0.35 | $0.35 | 12,000 |
| 2021-06-08 | $0.35 | $0.35 | 29,013 |
| 2021-06-07 | $0.35 | $0.35 | 47,616 |
| 2021-06-04 | $0.32 | $0.32 | 8,545 |
| 2021-06-03 | $0.32 | $0.32 | 32,662 |
| 2021-06-02 | $0.33 | $0.33 | 1,850 |
| 2021-06-01 | $0.33 | $0.33 | 23,400 |
| 2021-05-28 | $0.30 | $0.30 | 51,983 |
| 2021-05-27 | $0.32 | $0.32 | 8,380 |
| 2021-05-26 | $0.32 | $0.32 | 45,100 |
| 2021-05-25 | $0.30 | $0.30 | 63,700 |
| 2021-05-24 | $0.32 | $0.32 | 12,600 |
| 2021-05-21 | $0.29 | $0.29 | 68,780 |
| 2021-05-20 | $0.31 | $0.31 | 22,960 |
| 2021-05-19 | $0.34 | $0.34 | 30,650 |
| 2021-05-18 | $0.31 | $0.31 | 43,196 |
| 2021-05-17 | $0.33 | $0.33 | 10,110 |
| 2021-05-14 | $0.34 | $0.34 | 9,854 |
| 2021-05-13 | $0.34 | $0.34 | 8,100 |
| 2021-05-12 | $0.36 | $0.36 | 2,516 |
| 2021-05-11 | $0.37 | $0.37 | 5,571 |
| 2021-05-10 | $0.34 | $0.34 | 3,920 |
| 2021-05-07 | $0.37 | $0.37 | 7,568 |
| 2021-05-06 | $0.34 | $0.34 | 11,787 |
| 2021-05-05 | $0.32 | $0.32 | 24,039 |
| 2021-05-04 | $0.35 | $0.35 | 14,004 |
| 2021-05-03 | $0.35 | $0.35 | 1,856 |
| 2021-04-30 | $0.36 | $0.36 | 10,639 |
| 2021-04-29 | $0.36 | $0.36 | 49,230 |
| 2021-04-28 | $0.38 | $0.38 | 16,049 |
| 2021-04-27 | $0.39 | $0.39 | 35,867 |
| 2021-04-26 | $0.34 | $0.34 | 51,504 |
| 2021-04-23 | $0.34 | $0.34 | 26,641 |
| 2021-04-22 | $0.34 | $0.34 | 58,150 |
| 2021-04-21 | $0.34 | $0.34 | 101,042 |
| 2021-04-20 | $0.30 | $0.30 | 31,310 |
| 2021-04-19 | $0.32 | $0.32 | 14,627 |
| 2021-04-16 | $0.32 | $0.32 | 11,988 |
| 2021-04-15 | $0.33 | $0.33 | 27,153 |
| 2021-04-14 | $0.31 | $0.31 | 23,500 |
| 2021-04-13 | $0.32 | $0.32 | 30,556 |
| 2021-04-12 | $0.34 | $0.34 | 8,927 |
| 2021-04-09 | $0.33 | $0.33 | 63,250 |
| 2021-04-08 | $0.32 | $0.32 | 141,656 |
| 2021-04-07 | $0.29 | $0.29 | 16,550 |
| 2021-04-06 | $0.29 | $0.29 | 14,896 |
| 2021-04-05 | $0.32 | $0.32 | 26,214 |
| 2021-04-01 | $0.27 | $0.27 | 10,500 |
| 2021-03-31 | $0.25 | $0.25 | 45,000 |
| 2021-03-30 | $0.25 | $0.25 | 27,432 |
| 2021-03-29 | $0.26 | $0.26 | 6,482 |
| 2021-03-26 | $0.26 | $0.26 | 27,616 |
| 2021-03-25 | $0.26 | $0.26 | 17,600 |
| 2021-03-24 | $0.27 | $0.27 | 25,600 |
| 2021-03-23 | $0.30 | $0.30 | 18,075 |
| 2021-03-22 | $0.29 | $0.29 | 33,700 |
| 2021-03-19 | $0.28 | $0.28 | 3,515 |
| 2021-03-18 | $0.28 | $0.28 | 16,498 |
| 2021-03-17 | $0.30 | $0.30 | 34,005 |
| 2021-03-16 | $0.29 | $0.29 | 24,256 |
| 2021-03-15 | $0.28 | $0.28 | 82,179 |
| 2021-03-12 | $0.29 | $0.29 | 9,702 |
| 2021-03-11 | $0.30 | $0.30 | 1,900 |
| 2021-03-10 | $0.25 | $0.25 | 9,000 |
| 2021-03-09 | $0.26 | $0.26 | 6,190 |
| 2021-03-08 | $0.27 | $0.27 | 5,568 |
| 2021-03-05 | $0.24 | $0.24 | 8,900 |
| 2021-03-04 | $0.26 | $0.26 | 5,800 |
| 2021-03-03 | $0.25 | $0.25 | 700 |
| 2021-03-02 | $0.25 | $0.25 | 152,201 |
| 2021-03-01 | $0.26 | $0.26 | 15,040 |
| 2021-02-26 | $0.26 | $0.26 | 8,300 |
| 2021-02-25 | $0.27 | $0.27 | 9,392 |
| 2021-02-24 | $0.29 | $0.29 | 47,010 |
| 2021-02-23 | $0.31 | $0.31 | 3,500 |
| 2021-02-22 | $0.32 | $0.32 | 115,386 |
| 2021-02-19 | $0.27 | $0.27 | 7,720 |
| 2021-02-18 | $0.25 | $0.25 | 41,471 |
| 2021-02-17 | $0.27 | $0.27 | 40,062 |
| 2021-02-16 | $0.24 | $0.24 | 2,003 |
| 2021-02-12 | $0.21 | $0.21 | 1,500 |
| 2021-02-11 | $0.22 | $0.22 | 10,706 |
| 2021-02-10 | $0.22 | $0.22 | 4,694 |
| 2021-02-09 | $0.19 | $0.19 | 125 |
| 2021-02-08 | $0.20 | $0.20 | 11,450 |
| 2021-02-05 | $0.20 | $0.20 | 11,750 |
| 2021-02-04 | $0.20 | $0.20 | 17,940 |
| 2021-02-03 | $0.23 | $0.23 | 23,200 |
| 2021-02-02 | $0.22 | $0.22 | 0 |
| 2021-02-01 | $0.22 | $0.22 | 87,925 |
| 2021-01-29 | $0.23 | $0.23 | 11,400 |
| 2021-01-28 | $0.22 | $0.22 | 8,970 |
| 2021-01-27 | $0.23 | $0.23 | 7,370 |
| 2021-01-26 | $0.23 | $0.23 | 15,330 |
| 2021-01-25 | $0.23 | $0.23 | 31,965 |
| 2021-01-22 | $0.19 | $0.18 | 47,944 |
| 2021-01-21 | $0.20 | $0.20 | 5,000 |
| 2021-01-20 | $0.18 | $0.18 | 0 |
| 2021-01-19 | $0.18 | $0.18 | 1,600 |
| 2021-01-15 | $0.18 | $0.18 | 16,605 |
| 2021-01-14 | $0.18 | $0.18 | 1,035 |
| 2021-01-13 | $0.18 | $0.18 | 0 |
| 2021-01-12 | $0.18 | $0.18 | 1,000 |
| 2021-01-11 | $0.17 | $0.17 | 6,100 |
| 2021-01-08 | $0.17 | $0.17 | 5,000 |
| 2021-01-07 | $0.17 | $0.17 | 0 |
| 2021-01-06 | $0.17 | $0.17 | 25,100 |
| 2021-01-05 | $0.18 | $0.18 | 3,500 |
| 2021-01-04 | $0.18 | $0.18 | 12,600 |