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
- 2011-09-06 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 | $0.17 | $0.17 | 91,197 |
| 2021-12-30 | $0.15 | $0.15 | 189,519 |
| 2021-12-29 | $0.16 | $0.16 | 273,287 |
| 2021-12-28 | $0.18 | $0.18 | 126,700 |
| 2021-12-27 | $0.19 | $0.19 | 102,536 |
| 2021-12-23 | $0.22 | $0.22 | 88,638 |
| 2021-12-22 | $0.23 | $0.23 | 109,184 |
| 2021-12-21 | $0.22 | $0.22 | 121,469 |
| 2021-12-20 | $0.21 | $0.21 | 64,059 |
| 2021-12-17 | $0.22 | $0.22 | 53,473 |
| 2021-12-16 | $0.22 | $0.22 | 87,815 |
| 2021-12-15 | $0.21 | $0.21 | 40,899 |
| 2021-12-14 | $0.21 | $0.21 | 30,467 |
| 2021-12-13 | $0.23 | $0.23 | 123,080 |
| 2021-12-10 | $0.21 | $0.21 | 46,184 |
| 2021-12-09 | $0.19 | $0.19 | 91,251 |
| 2021-12-08 | $0.20 | $0.20 | 190,730 |
| 2021-12-07 | $0.22 | $0.22 | 47,625 |
| 2021-12-06 | $0.24 | $0.24 | 112,569 |
| 2021-12-03 | $0.24 | $0.24 | 101,534 |
| 2021-12-02 | $0.27 | $0.27 | 248,931 |
| 2021-12-01 | $0.22 | $0.22 | 77,380 |
| 2021-11-30 | $0.18 | $0.18 | 37,100 |
| 2021-11-29 | $0.20 | $0.20 | 72,662 |
| 2021-11-26 | $0.22 | $0.22 | 8,932 |
| 2021-11-24 | $0.18 | $0.18 | 74,828 |
| 2021-11-23 | $0.20 | $0.20 | 81,101 |
| 2021-11-22 | $0.21 | $0.21 | 113,161 |
| 2021-11-19 | $0.20 | $0.20 | 60,933 |
| 2021-11-18 | $0.18 | $0.18 | 201,388 |
| 2021-11-17 | $0.22 | $0.22 | 126,776 |
| 2021-11-16 | $0.24 | $0.24 | 158,663 |
| 2021-11-15 | $0.24 | $0.24 | 31,749 |
| 2021-11-12 | $0.26 | $0.26 | 152,690 |
| 2021-11-11 | $0.27 | $0.27 | 178,517 |
| 2021-11-10 | $0.27 | $0.27 | 115,999 |
| 2021-11-09 | $0.31 | $0.31 | 144,698 |
| 2021-11-08 | $0.32 | $0.32 | 147,811 |
| 2021-11-05 | $0.35 | $0.35 | 54,819 |
| 2021-11-04 | $0.32 | $0.32 | 183,761 |
| 2021-11-03 | $0.34 | $0.34 | 176,988 |
| 2021-11-02 | $0.30 | $0.30 | 43,804 |
| 2021-11-01 | $0.34 | $0.34 | 183,507 |
| 2021-10-29 | $0.25 | $0.25 | 197,004 |
| 2021-10-28 | $0.25 | $0.25 | 231,696 |
| 2021-10-27 | $0.15 | $0.15 | 1,156,766 |
| 2021-10-26 | $0.22 | $0.22 | 87,435 |
| 2021-10-25 | $0.30 | $0.30 | 450,912 |
| 2021-10-22 | $0.36 | $0.36 | 205,649 |
| 2021-10-21 | $0.38 | $0.38 | 75,346 |
| 2021-10-20 | $0.40 | $0.40 | 169,224 |
| 2021-10-19 | $0.39 | $0.39 | 85,923 |
| 2021-10-18 | $0.39 | $0.39 | 67,616 |
| 2021-10-15 | $0.37 | $0.37 | 95,576 |
| 2021-10-14 | $0.34 | $0.34 | 99,341 |
| 2021-10-13 | $0.32 | $0.32 | 59,283 |
| 2021-10-12 | $0.29 | $0.29 | 77,406 |
| 2021-10-11 | $0.31 | $0.31 | 408,353 |
| 2021-10-08 | $0.34 | $0.34 | 468,091 |
| 2021-10-07 | $0.36 | $0.36 | 52,374 |
| 2021-10-06 | $0.37 | $0.37 | 79,096 |
| 2021-10-05 | $0.38 | $0.38 | 182,804 |
| 2021-10-04 | $0.33 | $0.33 | 274,309 |
| 2021-10-01 | $0.34 | $0.34 | 487,334 |
| 2021-09-30 | $0.38 | $0.38 | 266,614 |
| 2021-09-29 | $0.41 | $0.41 | 1,020,225 |
| 2021-09-28 | $0.43 | $0.43 | 199,824 |
| 2021-09-27 | $0.38 | $0.38 | 87,593 |
| 2021-09-24 | $0.38 | $0.38 | 124,541 |
| 2021-09-23 | $0.40 | $0.40 | 158,183 |
| 2021-09-22 | $0.40 | $0.40 | 161,965 |
| 2021-09-21 | $0.42 | $0.42 | 61,403 |
| 2021-09-20 | $0.43 | $0.43 | 132,734 |
| 2021-09-17 | $0.47 | $0.47 | 84,074 |
| 2021-09-16 | $0.48 | $0.48 | 66,632 |
| 2021-09-15 | $0.45 | $0.45 | 385,529 |
| 2021-09-14 | $0.51 | $0.51 | 99,034 |
| 2021-09-13 | $0.50 | $0.50 | 67,397 |
| 2021-09-10 | $0.52 | $0.52 | 124,862 |
| 2021-09-09 | $0.50 | $0.50 | 57,257 |
| 2021-09-08 | $0.50 | $0.50 | 99,363 |
| 2021-09-07 | $0.50 | $0.50 | 87,258 |
| 2021-09-03 | $0.51 | $0.51 | 58,054 |
| 2021-09-02 | $0.53 | $0.53 | 53,648 |
| 2021-09-01 | $0.50 | $0.50 | 55,621 |
| 2021-08-31 | $0.53 | $0.53 | 105,753 |
| 2021-08-30 | $0.50 | $0.50 | 88,858 |
| 2021-08-27 | $0.50 | $0.50 | 207,732 |
| 2021-08-26 | $0.52 | $0.52 | 184,682 |
| 2021-08-25 | $0.54 | $0.54 | 114,035 |
| 2021-08-24 | $0.55 | $0.55 | 103,620 |
| 2021-08-23 | $0.53 | $0.53 | 182,924 |
| 2021-08-20 | $0.53 | $0.53 | 53,790 |
| 2021-08-19 | $0.51 | $0.51 | 98,912 |
| 2021-08-18 | $0.56 | $0.56 | 79,657 |
| 2021-08-17 | $0.55 | $0.55 | 58,349 |
| 2021-08-16 | $0.57 | $0.57 | 82,248 |
| 2021-08-13 | $0.60 | $0.60 | 94,129 |
| 2021-08-12 | $0.71 | $0.71 | 82,642 |
| 2021-08-11 | $0.70 | $0.70 | 63,725 |
| 2021-08-10 | $0.71 | $0.71 | 99,299 |
| 2021-08-09 | $0.74 | $0.74 | 49,109 |
| 2021-08-06 | $0.75 | $0.75 | 44,841 |
| 2021-08-05 | $0.75 | $0.75 | 28,513 |
| 2021-08-04 | $0.74 | $0.74 | 32,845 |
| 2021-08-03 | $0.74 | $0.74 | 37,124 |
| 2021-08-02 | $0.74 | $0.74 | 30,483 |
| 2021-07-30 | $0.78 | $0.78 | 44,656 |
| 2021-07-29 | $0.77 | $0.77 | 37,958 |
| 2021-07-28 | $0.80 | $0.80 | 37,175 |
| 2021-07-27 | $0.75 | $0.75 | 25,882 |
| 2021-07-26 | $0.75 | $0.75 | 41,114 |
| 2021-07-23 | $0.75 | $0.75 | 37,677 |
| 2021-07-22 | $0.77 | $0.77 | 64,885 |
| 2021-07-21 | $0.78 | $0.78 | 52,757 |
| 2021-07-20 | $0.72 | $0.72 | 17,320 |
| 2021-07-19 | $0.72 | $0.72 | 22,733 |
| 2021-07-16 | $0.76 | $0.76 | 34,332 |
| 2021-07-15 | $0.74 | $0.74 | 75,068 |
| 2021-07-14 | $0.77 | $0.77 | 37,827 |
| 2021-07-13 | $0.75 | $0.75 | 20,593 |
| 2021-07-12 | $0.73 | $0.73 | 29,552 |
| 2021-07-09 | $0.76 | $0.76 | 36,070 |
| 2021-07-08 | $0.76 | $0.76 | 21,452 |
| 2021-07-07 | $0.78 | $0.78 | 34,485 |
| 2021-07-06 | $0.77 | $0.77 | 15,092 |
| 2021-07-02 | $0.80 | $0.80 | 47,001 |
| 2021-07-01 | $0.85 | $0.85 | 28,763 |
| 2021-06-30 | $0.85 | $0.85 | 25,447 |
| 2021-06-29 | $0.83 | $0.83 | 32,699 |
| 2021-06-28 | $0.93 | $0.93 | 47,619 |
| 2021-06-25 | $0.85 | $0.85 | 11,676 |
| 2021-06-24 | $0.86 | $0.86 | 53,393 |
| 2021-06-23 | $0.89 | $0.89 | 54,817 |
| 2021-06-22 | $0.78 | $0.78 | 46,607 |
| 2021-06-21 | $0.79 | $0.79 | 94,629 |
| 2021-06-18 | $0.79 | $0.79 | 70,848 |
| 2021-06-17 | $0.83 | $0.83 | 66,447 |
| 2021-06-16 | $0.84 | $0.84 | 38,517 |
| 2021-06-15 | $0.88 | $0.88 | 83,655 |
| 2021-06-14 | $0.87 | $0.87 | 72,057 |
| 2021-06-11 | $0.90 | $0.90 | 168,859 |
| 2021-06-10 | $0.98 | $0.98 | 20,874 |
| 2021-06-09 | $1.00 | $1.00 | 43,361 |
| 2021-06-08 | $1.00 | $1.00 | 24,625 |
| 2021-06-07 | $0.97 | $0.97 | 28,070 |
| 2021-06-04 | $1.03 | $1.03 | 35,483 |
| 2021-06-03 | $1.04 | $1.04 | 104,501 |
| 2021-06-02 | $1.05 | $1.05 | 94,204 |
| 2021-06-01 | $1.07 | $1.07 | 33,643 |
| 2021-05-28 | $1.10 | $1.10 | 42,783 |
| 2021-05-27 | $1.05 | $1.05 | 48,715 |
| 2021-05-26 | $1.00 | $1.00 | 28,339 |
| 2021-05-25 | $1.03 | $1.03 | 51,037 |
| 2021-05-24 | $1.08 | $1.08 | 20,377 |
| 2021-05-21 | $1.07 | $1.07 | 48,141 |
| 2021-05-20 | $1.05 | $1.05 | 44,345 |
| 2021-05-19 | $1.05 | $1.05 | 47,777 |
| 2021-05-18 | $1.13 | $1.13 | 62,036 |
| 2021-05-17 | $1.00 | $1.00 | 29,444 |
| 2021-05-14 | $1.05 | $1.05 | 15,548 |
| 2021-05-13 | $1.00 | $1.00 | 66,755 |
| 2021-05-12 | $1.00 | $1.00 | 74,594 |
| 2021-05-11 | $1.10 | $1.10 | 52,471 |
| 2021-05-10 | $1.08 | $1.08 | 40,112 |
| 2021-05-07 | $1.08 | $1.08 | 24,428 |
| 2021-05-06 | $1.06 | $1.06 | 105,494 |
| 2021-05-05 | $1.13 | $1.13 | 59,927 |
| 2021-05-04 | $1.12 | $1.12 | 107,653 |
| 2021-05-03 | $1.20 | $1.20 | 65,814 |
| 2021-04-30 | $1.25 | $1.25 | 184,840 |
| 2021-04-29 | $1.60 | $1.60 | 66,845 |
| 2021-04-28 | $1.65 | $1.65 | 67,129 |
| 2021-04-27 | $1.44 | $1.44 | 39,737 |
| 2021-04-26 | $1.35 | $1.35 | 48,272 |
| 2021-04-23 | $1.30 | $1.30 | 79,500 |
| 2021-04-22 | $1.44 | $1.44 | 56,612 |
| 2021-04-21 | $1.35 | $1.35 | 35,581 |
| 2021-04-20 | $1.34 | $1.34 | 48,215 |
| 2021-04-19 | $1.15 | $1.15 | 153,504 |
| 2021-04-16 | $1.04 | $1.04 | 49,082 |
| 2021-04-15 | $1.02 | $1.02 | 44,738 |
| 2021-04-14 | $1.10 | $1.10 | 32,509 |
| 2021-04-13 | $1.05 | $1.05 | 40,033 |
| 2021-04-12 | $1.08 | $1.08 | 33,239 |
| 2021-04-09 | $1.10 | $1.10 | 91,608 |
| 2021-04-08 | $1.11 | $1.11 | 79,871 |
| 2021-04-07 | $1.20 | $1.20 | 55,096 |
| 2021-04-06 | $1.25 | $1.25 | 27,190 |
| 2021-04-05 | $1.31 | $1.31 | 48,390 |
| 2021-04-01 | $1.38 | $1.38 | 84,777 |
| 2021-03-31 | $1.19 | $1.19 | 48,661 |
| 2021-03-30 | $1.25 | $1.25 | 180,139 |
| 2021-03-29 | $1.28 | $1.28 | 217,820 |
| 2021-03-26 | $1.40 | $1.40 | 238,481 |
| 2021-03-25 | $1.23 | $1.23 | 170,919 |
| 2021-03-24 | $1.38 | $1.38 | 250,052 |
| 2021-03-23 | $1.55 | $1.55 | 192,272 |
| 2021-03-22 | $1.50 | $1.50 | 359,102 |
| 2021-03-19 | $1.29 | $1.29 | 127,260 |
| 2021-03-18 | $1.35 | $1.35 | 128,425 |
| 2021-03-17 | $1.23 | $1.23 | 195,668 |
| 2021-03-16 | $1.17 | $1.17 | 562,244 |
| 2021-03-15 | $1.35 | $1.35 | 121,379 |
| 2021-03-12 | $1.47 | $1.47 | 67,225 |
| 2021-03-11 | $1.63 | $1.63 | 128,049 |
| 2021-03-10 | $1.58 | $1.58 | 82,896 |
| 2021-03-09 | $1.60 | $1.60 | 118,925 |
| 2021-03-08 | $1.50 | $1.50 | 62,129 |
| 2021-03-05 | $1.75 | $1.75 | 139,362 |
| 2021-03-04 | $1.45 | $1.45 | 263,574 |
| 2021-03-03 | $1.85 | $1.85 | 121,795 |
| 2021-03-02 | $2.30 | $2.30 | 129,113 |
| 2021-03-01 | $2.10 | $2.10 | 153,313 |
| 2021-02-26 | $2.13 | $2.13 | 173,979 |
| 2021-02-25 | $2.26 | $2.26 | 110,205 |
| 2021-02-24 | $2.37 | $2.37 | 92,702 |
| 2021-02-23 | $2.20 | $2.20 | 175,250 |
| 2021-02-22 | $2.53 | $2.53 | 146,354 |
| 2021-02-19 | $2.65 | $2.65 | 183,016 |
| 2021-02-18 | $2.80 | $2.80 | 158,180 |
| 2021-02-17 | $3.00 | $3.00 | 163,536 |
| 2021-02-16 | $3.00 | $3.00 | 401,499 |
| 2021-02-12 | $3.35 | $3.35 | 656,444 |
| 2021-02-11 | $2.90 | $2.90 | 267,076 |
| 2021-02-10 | $2.78 | $2.78 | 407,242 |
| 2021-02-09 | $2.60 | $2.60 | 656,435 |
| 2021-02-08 | $2.14 | $2.14 | 407,382 |
| 2021-02-05 | $2.20 | $2.20 | 218,509 |
| 2021-02-04 | $2.20 | $2.20 | 164,416 |
| 2021-02-03 | $2.03 | $2.03 | 150,407 |
| 2021-02-02 | $2.01 | $2.01 | 123,047 |
| 2021-02-01 | $2.00 | $2.00 | 200,117 |
| 2021-01-29 | $2.15 | $2.15 | 143,619 |
| 2021-01-28 | $2.41 | $2.41 | 280,767 |
| 2021-01-27 | $2.80 | $2.80 | 222,188 |
| 2021-01-26 | $3.37 | $3.37 | 323,116 |
| 2021-01-25 | $3.20 | $3.20 | 665,700 |
| 2021-01-22 | $3.08 | $3.08 | 499,981 |
| 2021-01-21 | $3.50 | $3.50 | 1,699,587 |
| 2021-01-20 | $1.96 | $1.96 | 1,994,191 |
| 2021-01-19 | $1.15 | $1.15 | 64,406 |
| 2021-01-15 | $1.09 | $1.09 | 104,559 |
| 2021-01-14 | $0.95 | $0.95 | 84,917 |
| 2021-01-13 | $0.97 | $0.97 | 74,724 |
| 2021-01-12 | $0.99 | $0.99 | 167,890 |
| 2021-01-11 | $0.88 | $0.88 | 123,558 |
| 2021-01-08 | $1.00 | $1.00 | 86,681 |
| 2021-01-07 | $1.14 | $1.14 | 175,027 |
| 2021-01-06 | $1.00 | $1.00 | 180,360 |
| 2021-01-05 | $1.24 | $1.24 | 176,646 |
| 2021-01-04 | $0.78 | $0.78 | 79,944 |