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
- 2015-06-15 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 | $0.38 | $0.38 | 0 |
| 2021-12-30 | $0.38 | $0.38 | 1,000 |
| 2021-12-29 | $0.39 | $0.39 | 0 |
| 2021-12-28 | $0.39 | $0.39 | 40,500 |
| 2021-12-27 | $0.39 | $0.39 | 0 |
| 2021-12-23 | $0.39 | $0.39 | 0 |
| 2021-12-22 | $0.39 | $0.39 | 1,645 |
| 2021-12-21 | $0.38 | $0.38 | 6,200 |
| 2021-12-20 | $0.41 | $0.41 | 26,675 |
| 2021-12-17 | $0.43 | $0.43 | 2,250 |
| 2021-12-16 | $0.43 | $0.43 | 417 |
| 2021-12-15 | $0.41 | $0.41 | 2,000 |
| 2021-12-14 | $0.46 | $0.46 | 100 |
| 2021-12-13 | $0.41 | $0.41 | 0 |
| 2021-12-10 | $0.41 | $0.41 | 0 |
| 2021-12-09 | $0.41 | $0.41 | 2,500 |
| 2021-12-08 | $0.49 | $0.49 | 0 |
| 2021-12-07 | $0.49 | $0.49 | 0 |
| 2021-12-06 | $0.49 | $0.49 | 5,800 |
| 2021-12-03 | $0.52 | $0.52 | 0 |
| 2021-12-02 | $0.52 | $0.52 | 2,138 |
| 2021-12-01 | $0.54 | $0.54 | 3,000 |
| 2021-11-30 | $0.54 | $0.54 | 0 |
| 2021-11-29 | $0.54 | $0.54 | 1,000 |
| 2021-11-26 | $0.60 | $0.60 | 0 |
| 2021-11-24 | $0.60 | $0.60 | 150 |
| 2021-11-23 | $0.59 | $0.59 | 0 |
| 2021-11-22 | $0.59 | $0.59 | 500 |
| 2021-11-19 | $0.53 | $0.53 | 1,838 |
| 2021-11-18 | $0.53 | $0.53 | 6,801 |
| 2021-11-17 | $0.57 | $0.57 | 399 |
| 2021-11-16 | $0.59 | $0.59 | 200 |
| 2021-11-15 | $0.60 | $0.60 | 1,062 |
| 2021-11-12 | $0.60 | $0.60 | 6,482 |
| 2021-11-11 | $0.61 | $0.61 | 0 |
| 2021-11-10 | $0.61 | $0.61 | 1,500 |
| 2021-11-09 | $0.62 | $0.62 | 2,330 |
| 2021-11-08 | $0.62 | $0.62 | 3,473 |
| 2021-11-05 | $0.59 | $0.59 | 0 |
| 2021-11-04 | $0.59 | $0.59 | 221 |
| 2021-11-03 | $0.59 | $0.59 | 1,055 |
| 2021-11-02 | $0.52 | $0.52 | 900 |
| 2021-11-01 | $0.56 | $0.56 | 0 |
| 2021-10-29 | $0.56 | $0.56 | 2,912 |
| 2021-10-28 | $0.58 | $0.58 | 1,210 |
| 2021-10-27 | $0.62 | $0.62 | 2,000 |
| 2021-10-26 | $0.59 | $0.59 | 0 |
| 2021-10-25 | $0.59 | $0.59 | 4,841 |
| 2021-10-22 | $0.54 | $0.54 | 0 |
| 2021-10-21 | $0.54 | $0.54 | 7,000 |
| 2021-10-20 | $0.53 | $0.53 | 424 |
| 2021-10-19 | $0.53 | $0.53 | 150 |
| 2021-10-18 | $0.51 | $0.51 | 301 |
| 2021-10-15 | $0.53 | $0.53 | 912 |
| 2021-10-14 | $0.50 | $0.50 | 0 |
| 2021-10-13 | $0.50 | $0.50 | 0 |
| 2021-10-12 | $0.50 | $0.50 | 7,610 |
| 2021-10-11 | $0.48 | $0.48 | 250 |
| 2021-10-08 | $0.48 | $0.48 | 0 |
| 2021-10-07 | $0.48 | $0.48 | 0 |
| 2021-10-06 | $0.48 | $0.48 | 0 |
| 2021-10-05 | $0.48 | $0.48 | 2,517 |
| 2021-10-04 | $0.50 | $0.50 | 2,700 |
| 2021-10-01 | $0.55 | $0.55 | 0 |
| 2021-09-30 | $0.55 | $0.55 | 0 |
| 2021-09-29 | $0.55 | $0.55 | 39,000 |
| 2021-09-28 | $0.51 | $0.51 | 0 |
| 2021-09-27 | $0.51 | $0.51 | 5,000 |
| 2021-09-24 | $0.52 | $0.52 | 0 |
| 2021-09-23 | $0.52 | $0.52 | 300 |
| 2021-09-22 | $0.55 | $0.55 | 20,970 |
| 2021-09-21 | $0.59 | $0.59 | 407 |
| 2021-09-20 | $0.58 | $0.58 | 6,197 |
| 2021-09-17 | $0.55 | $0.55 | 0 |
| 2021-09-16 | $0.55 | $0.55 | 800 |
| 2021-09-15 | $0.51 | $0.51 | 0 |
| 2021-09-14 | $0.51 | $0.51 | 900 |
| 2021-09-13 | $0.57 | $0.57 | 500 |
| 2021-09-10 | $0.60 | $0.60 | 20,740 |
| 2021-09-09 | $0.54 | $0.54 | 0 |
| 2021-09-08 | $0.54 | $0.54 | 6,290 |
| 2021-09-07 | $0.53 | $0.53 | 11,044 |
| 2021-09-03 | $0.52 | $0.52 | 53,745 |
| 2021-09-02 | $0.54 | $0.54 | 400 |
| 2021-09-01 | $0.54 | $0.54 | 1,662 |
| 2021-08-31 | $0.60 | $0.60 | 3,652 |
| 2021-08-30 | $0.61 | $0.61 | 95,397 |
| 2021-08-27 | $0.63 | $0.63 | 1,100 |
| 2021-08-26 | $0.64 | $0.64 | 6,150 |
| 2021-08-25 | $0.61 | $0.61 | 0 |
| 2021-08-24 | $0.61 | $0.61 | 2,765 |
| 2021-08-23 | $0.64 | $0.64 | 0 |
| 2021-08-20 | $0.64 | $0.64 | 2,750 |
| 2021-08-19 | $0.64 | $0.64 | 5,922 |
| 2021-08-18 | $0.68 | $0.68 | 0 |
| 2021-08-17 | $0.68 | $0.68 | 1,800 |
| 2021-08-16 | $0.68 | $0.68 | 1,000 |
| 2021-08-13 | $0.70 | $0.70 | 0 |
| 2021-08-12 | $0.70 | $0.70 | 0 |
| 2021-08-11 | $0.70 | $0.70 | 2,809 |
| 2021-08-10 | $0.72 | $0.72 | 9,536 |
| 2021-08-09 | $0.66 | $0.66 | 200 |
| 2021-08-06 | $0.65 | $0.65 | 1,000 |
| 2021-08-05 | $0.65 | $0.65 | 15,020 |
| 2021-08-04 | $0.65 | $0.65 | 51,000 |
| 2021-08-03 | $0.65 | $0.65 | 2,227 |
| 2021-08-02 | $0.72 | $0.72 | 4,300 |
| 2021-07-30 | $0.67 | $0.67 | 1,141 |
| 2021-07-29 | $0.67 | $0.67 | 6,080 |
| 2021-07-28 | $0.70 | $0.70 | 8,550 |
| 2021-07-27 | $0.74 | $0.74 | 24,600 |
| 2021-07-26 | $0.82 | $0.82 | 10,300 |
| 2021-07-23 | $0.80 | $0.80 | 2,200 |
| 2021-07-22 | $0.78 | $0.78 | 4,100 |
| 2021-07-21 | $0.79 | $0.79 | 1,100 |
| 2021-07-20 | $0.78 | $0.78 | 10,000 |
| 2021-07-19 | $0.83 | $0.83 | 0 |
| 2021-07-16 | $0.83 | $0.83 | 959 |
| 2021-07-15 | $0.79 | $0.79 | 1,300 |
| 2021-07-14 | $0.83 | $0.83 | 1,100 |
| 2021-07-13 | $0.84 | $0.84 | 2,500 |
| 2021-07-12 | $0.82 | $0.82 | 10,420 |
| 2021-07-09 | $0.80 | $0.80 | 5,900 |
| 2021-07-08 | $0.81 | $0.81 | 14,324 |
| 2021-07-07 | $0.92 | $0.92 | 1,000 |
| 2021-07-06 | $0.92 | $0.92 | 2,300 |
| 2021-07-02 | $0.94 | $0.94 | 10,119 |
| 2021-07-01 | $0.93 | $0.93 | 0 |
| 2021-06-30 | $0.93 | $0.93 | 0 |
| 2021-06-29 | $0.93 | $0.93 | 5,770 |
| 2021-06-28 | $0.93 | $0.93 | 9,325 |
| 2021-06-25 | $0.89 | $0.89 | 107,010 |
| 2021-06-24 | $0.88 | $0.88 | 3,248 |
| 2021-06-23 | $0.84 | $0.84 | 14,100 |
| 2021-06-22 | $0.96 | $0.96 | 0 |
| 2021-06-21 | $0.96 | $0.96 | 3,260 |
| 2021-06-18 | $0.99 | $0.99 | 68,509 |
| 2021-06-17 | $0.83 | $0.83 | 3,300 |
| 2021-06-16 | $0.85 | $0.85 | 0 |
| 2021-06-15 | $0.85 | $0.85 | 0 |
| 2021-06-14 | $0.85 | $0.85 | 562 |
| 2021-06-11 | $0.78 | $0.78 | 0 |
| 2021-06-10 | $0.78 | $0.78 | 0 |
| 2021-06-09 | $0.78 | $0.78 | 0 |
| 2021-06-08 | $0.78 | $0.78 | 13,570 |
| 2021-06-07 | $0.79 | $0.79 | 18,216 |
| 2021-06-04 | $0.83 | $0.83 | 2,000 |
| 2021-06-03 | $0.83 | $0.83 | 0 |
| 2021-06-02 | $0.83 | $0.83 | 10,150 |
| 2021-06-01 | $0.84 | $0.84 | 11,900 |
| 2021-05-28 | $0.88 | $0.88 | 6,000 |
| 2021-05-27 | $0.82 | $0.82 | 0 |
| 2021-05-26 | $0.82 | $0.82 | 0 |
| 2021-05-25 | $0.82 | $0.82 | 0 |
| 2021-05-24 | $0.82 | $0.82 | 12,932 |
| 2021-05-21 | $0.81 | $0.81 | 0 |
| 2021-05-20 | $0.81 | $0.81 | 0 |
| 2021-05-19 | $0.81 | $0.81 | 1,252 |
| 2021-05-18 | $0.78 | $0.78 | 2,000 |
| 2021-05-17 | $0.72 | $0.72 | 0 |
| 2021-05-14 | $0.72 | $0.72 | 60,005 |
| 2021-05-13 | $0.79 | $0.79 | 6,400 |
| 2021-05-12 | $0.79 | $0.79 | 15,000 |
| 2021-05-11 | $0.77 | $0.77 | 11,565 |
| 2021-05-10 | $0.88 | $0.88 | 116,894 |
| 2021-05-07 | $0.87 | $0.87 | 9,831 |
| 2021-05-06 | $0.80 | $0.80 | 38,536 |
| 2021-05-05 | $0.82 | $0.82 | 31,144 |
| 2021-05-04 | $0.74 | $0.74 | 9,930 |
| 2021-05-03 | $0.75 | $0.75 | 11,445 |
| 2021-04-30 | $0.76 | $0.76 | 16,972 |
| 2021-04-29 | $0.77 | $0.77 | 42,751 |
| 2021-04-28 | $0.90 | $0.90 | 67,104 |
| 2021-04-27 | $0.84 | $0.84 | 73,368 |
| 2021-04-26 | $0.77 | $0.77 | 35,517 |
| 2021-04-23 | $0.71 | $0.71 | 3,585 |
| 2021-04-22 | $0.69 | $0.69 | 4,984 |
| 2021-04-21 | $0.65 | $0.65 | 4,115 |
| 2021-04-20 | $0.63 | $0.63 | 65,333 |
| 2021-04-19 | $0.65 | $0.65 | 17,375 |
| 2021-04-16 | $0.52 | $0.52 | 1,200 |
| 2021-04-15 | $0.51 | $0.51 | 1,500 |
| 2021-04-14 | $0.50 | $0.50 | 1,100 |
| 2021-04-13 | $0.49 | $0.49 | 150 |
| 2021-04-12 | $0.48 | $0.48 | 11,746 |
| 2021-04-09 | $0.48 | $0.48 | 1,997 |
| 2021-04-08 | $0.49 | $0.49 | 70,691 |
| 2021-04-07 | $0.50 | $0.50 | 20,180 |
| 2021-04-06 | $0.49 | $0.49 | 127,375 |
| 2021-04-05 | $0.50 | $0.50 | 38,423 |
| 2021-04-01 | $0.48 | $0.48 | 17,190 |
| 2021-03-31 | $0.50 | $0.50 | 49,085 |
| 2021-03-30 | $0.50 | $0.50 | 339,053 |
| 2021-03-29 | $0.56 | $0.56 | 123,066 |
| 2021-03-26 | $0.47 | $0.47 | 0 |
| 2021-03-25 | $0.47 | $0.47 | 5,617 |
| 2021-03-24 | $0.46 | $0.46 | 4,595 |
| 2021-03-23 | $0.44 | $0.44 | 0 |
| 2021-03-22 | $0.44 | $0.44 | 0 |
| 2021-03-19 | $0.44 | $0.44 | 0 |
| 2021-03-18 | $0.44 | $0.44 | 0 |
| 2021-03-17 | $0.44 | $0.44 | 0 |
| 2021-03-16 | $0.44 | $0.44 | 26,116 |
| 2021-03-15 | $0.38 | $0.38 | 0 |
| 2021-03-12 | $0.38 | $0.38 | 2,351 |
| 2021-03-11 | $0.44 | $0.44 | 0 |
| 2021-03-10 | $0.44 | $0.44 | 0 |
| 2021-03-09 | $0.44 | $0.44 | 0 |
| 2021-03-08 | $0.44 | $0.44 | 0 |
| 2021-03-05 | $0.44 | $0.44 | 3,970 |
| 2021-03-04 | $0.42 | $0.42 | 260 |
| 2021-03-03 | $0.71 | $0.71 | 1,000 |
| 2021-03-02 | $0.71 | $0.71 | 306 |
| 2021-03-01 | $0.71 | $0.71 | 0 |
| 2021-02-26 | $0.71 | $0.71 | 1,000 |
| 2021-02-25 | $0.71 | $0.71 | 283 |
| 2021-02-24 | $0.48 | $0.48 | 512 |
| 2021-02-23 | $0.49 | $0.49 | 540 |
| 2021-02-22 | $0.40 | $0.40 | 500 |
| 2021-02-19 | $0.41 | $0.41 | 0 |
| 2021-02-18 | $0.41 | $0.41 | 8,940 |
| 2021-02-17 | $0.41 | $0.41 | 0 |
| 2021-02-16 | $0.41 | $0.41 | 500 |
| 2021-02-12 | $0.42 | $0.42 | 0 |
| 2021-02-11 | $0.42 | $0.42 | 0 |
| 2021-02-10 | $0.42 | $0.42 | 2,500 |
| 2021-02-09 | $0.41 | $0.41 | 0 |
| 2021-02-08 | $0.41 | $0.41 | 93,699 |
| 2021-02-05 | $0.42 | $0.42 | 20,300 |
| 2021-02-04 | $0.43 | $0.43 | 1,000 |
| 2021-02-03 | $0.43 | $0.43 | 200 |
| 2021-02-02 | $0.48 | $0.48 | 0 |
| 2021-02-01 | $0.48 | $0.48 | 0 |
| 2021-01-29 | $0.48 | $0.48 | 0 |
| 2021-01-28 | $0.48 | $0.48 | 2,540 |
| 2021-01-27 | $0.51 | $0.51 | 50,200 |
| 2021-01-26 | $0.46 | $0.46 | 13,000 |
| 2021-01-25 | $0.40 | $0.40 | 0 |
| 2021-01-22 | $0.40 | $0.40 | 0 |
| 2021-01-21 | $0.40 | $0.40 | 0 |
| 2021-01-20 | $0.40 | $0.40 | 0 |
| 2021-01-19 | $0.40 | $0.40 | 0 |
| 2021-01-15 | $0.40 | $0.40 | 0 |
| 2021-01-14 | $0.40 | $0.40 | 0 |
| 2021-01-13 | $0.40 | $0.40 | 0 |
| 2021-01-12 | $0.40 | $0.40 | 0 |
| 2021-01-11 | $0.40 | $0.40 | 0 |
| 2021-01-08 | $0.40 | $0.40 | 0 |
| 2021-01-07 | $0.40 | $0.40 | 0 |
| 2021-01-06 | $0.40 | $0.40 | 250 |
| 2021-01-05 | $0.40 | $0.40 | 0 |
| 2021-01-04 | $0.40 | $0.40 | 0 |