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
- 2009-10-22 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 | $0.12 | $0.12 | 2,625 |
| 2021-12-30 | $0.14 | $0.14 | 5,000 |
| 2021-12-29 | $0.14 | $0.14 | 6,802 |
| 2021-12-28 | $0.15 | $0.15 | 614 |
| 2021-12-27 | $0.13 | $0.13 | 0 |
| 2021-12-23 | $0.13 | $0.13 | 1,450 |
| 2021-12-22 | $0.14 | $0.14 | 38,277 |
| 2021-12-21 | $0.14 | $0.14 | 19,100 |
| 2021-12-20 | $0.12 | $0.12 | 10,306 |
| 2021-12-17 | $0.15 | $0.15 | 0 |
| 2021-12-16 | $0.15 | $0.15 | 998 |
| 2021-12-15 | $0.15 | $0.15 | 0 |
| 2021-12-14 | $0.15 | $0.15 | 0 |
| 2021-12-13 | $0.15 | $0.15 | 1,863 |
| 2021-12-10 | $0.15 | $0.15 | 125 |
| 2021-12-09 | $0.15 | $0.15 | 1,200 |
| 2021-12-08 | $0.13 | $0.13 | 845 |
| 2021-12-07 | $0.13 | $0.13 | 0 |
| 2021-12-06 | $0.13 | $0.13 | 217 |
| 2021-12-03 | $0.13 | $0.13 | 0 |
| 2021-12-02 | $0.13 | $0.13 | 60,295 |
| 2021-12-01 | $0.16 | $0.16 | 0 |
| 2021-11-30 | $0.16 | $0.16 | 11,997 |
| 2021-11-29 | $0.14 | $0.14 | 0 |
| 2021-11-26 | $0.14 | $0.14 | 0 |
| 2021-11-24 | $0.14 | $0.14 | 0 |
| 2021-11-23 | $0.14 | $0.14 | 2,288 |
| 2021-11-22 | $0.14 | $0.14 | 450 |
| 2021-11-19 | $0.15 | $0.15 | 5,005 |
| 2021-11-18 | $0.14 | $0.14 | 137 |
| 2021-11-17 | $0.18 | $0.18 | 30,150 |
| 2021-11-16 | $0.16 | $0.16 | 12,500 |
| 2021-11-15 | $0.18 | $0.18 | 0 |
| 2021-11-12 | $0.18 | $0.18 | 1,107 |
| 2021-11-11 | $0.18 | $0.18 | 2,500 |
| 2021-11-10 | $0.17 | $0.17 | 0 |
| 2021-11-09 | $0.17 | $0.17 | 0 |
| 2021-11-08 | $0.17 | $0.17 | 3,000 |
| 2021-11-05 | $0.20 | $0.20 | 2,000 |
| 2021-11-04 | $0.20 | $0.20 | 10,101 |
| 2021-11-03 | $0.19 | $0.19 | 0 |
| 2021-11-02 | $0.19 | $0.19 | 2,915 |
| 2021-11-01 | $0.20 | $0.20 | 1,286 |
| 2021-10-29 | $0.21 | $0.21 | 26,775 |
| 2021-10-28 | $0.20 | $0.20 | 833 |
| 2021-10-27 | $0.20 | $0.20 | 2,250 |
| 2021-10-26 | $0.22 | $0.22 | 3,500 |
| 2021-10-25 | $0.21 | $0.21 | 584 |
| 2021-10-22 | $0.22 | $0.22 | 0 |
| 2021-10-21 | $0.22 | $0.22 | 5,500 |
| 2021-10-20 | $0.22 | $0.22 | 21,854 |
| 2021-10-19 | $0.22 | $0.22 | 500 |
| 2021-10-18 | $0.21 | $0.21 | 6,000 |
| 2021-10-15 | $0.22 | $0.22 | 50 |
| 2021-10-14 | $0.21 | $0.21 | 25,028 |
| 2021-10-13 | $0.20 | $0.20 | 300 |
| 2021-10-12 | $0.21 | $0.21 | 250 |
| 2021-10-11 | $0.18 | $0.18 | 102 |
| 2021-10-08 | $0.19 | $0.19 | 7,537 |
| 2021-10-07 | $0.19 | $0.19 | 902 |
| 2021-10-06 | $0.17 | $0.17 | 0 |
| 2021-10-05 | $0.17 | $0.17 | 0 |
| 2021-10-04 | $0.17 | $0.17 | 543 |
| 2021-10-01 | $0.16 | $0.16 | 0 |
| 2021-09-30 | $0.16 | $0.16 | 700 |
| 2021-09-29 | $0.17 | $0.17 | 12,500 |
| 2021-09-28 | $0.16 | $0.16 | 0 |
| 2021-09-27 | $0.16 | $0.16 | 0 |
| 2021-09-24 | $0.16 | $0.16 | 500 |
| 2021-09-23 | $0.16 | $0.16 | 12,135 |
| 2021-09-22 | $0.16 | $0.16 | 0 |
| 2021-09-21 | $0.16 | $0.16 | 23,273 |
| 2021-09-20 | $0.16 | $0.16 | 6,300 |
| 2021-09-17 | $0.16 | $0.16 | 0 |
| 2021-09-16 | $0.16 | $0.16 | 78,815 |
| 2021-09-15 | $0.15 | $0.15 | 1,666 |
| 2021-09-14 | $0.15 | $0.15 | 66,835 |
| 2021-09-13 | $0.15 | $0.15 | 12,505 |
| 2021-09-10 | $0.15 | $0.15 | 1,500 |
| 2021-09-09 | $0.15 | $0.15 | 81,550 |
| 2021-09-08 | $0.17 | $0.17 | 0 |
| 2021-09-07 | $0.17 | $0.17 | 0 |
| 2021-09-03 | $0.17 | $0.17 | 500 |
| 2021-09-02 | $0.16 | $0.16 | 7,000 |
| 2021-09-01 | $0.17 | $0.17 | 0 |
| 2021-08-31 | $0.17 | $0.17 | 44,130 |
| 2021-08-30 | $0.14 | $0.14 | 527 |
| 2021-08-27 | $0.15 | $0.15 | 5,450 |
| 2021-08-26 | $0.14 | $0.14 | 700 |
| 2021-08-25 | $0.16 | $0.16 | 0 |
| 2021-08-24 | $0.16 | $0.16 | 500 |
| 2021-08-23 | $0.16 | $0.16 | 0 |
| 2021-08-20 | $0.16 | $0.16 | 1,500 |
| 2021-08-19 | $0.14 | $0.14 | 0 |
| 2021-08-18 | $0.14 | $0.14 | 189,450 |
| 2021-08-17 | $0.16 | $0.16 | 44,900 |
| 2021-08-16 | $0.18 | $0.18 | 10,050 |
| 2021-08-13 | $0.19 | $0.19 | 1,750 |
| 2021-08-12 | $0.19 | $0.19 | 850 |
| 2021-08-11 | $0.18 | $0.18 | 4,000 |
| 2021-08-10 | $0.20 | $0.20 | 50 |
| 2021-08-09 | $0.19 | $0.19 | 1,000 |
| 2021-08-06 | $0.19 | $0.19 | 396 |
| 2021-08-05 | $0.19 | $0.19 | 0 |
| 2021-08-04 | $0.19 | $0.19 | 50 |
| 2021-08-03 | $0.20 | $0.20 | 15,000 |
| 2021-08-02 | $0.19 | $0.19 | 24,501 |
| 2021-07-30 | $0.21 | $0.21 | 25,812 |
| 2021-07-29 | $0.22 | $0.22 | 0 |
| 2021-07-28 | $0.22 | $0.22 | 96 |
| 2021-07-27 | $0.21 | $0.21 | 49,175 |
| 2021-07-26 | $0.20 | $0.20 | 4,141 |
| 2021-07-23 | $0.20 | $0.20 | 2,884 |
| 2021-07-22 | $0.22 | $0.21 | 900 |
| 2021-07-21 | $0.21 | $0.21 | 25,699 |
| 2021-07-20 | $0.19 | $0.19 | 10,504 |
| 2021-07-19 | $0.20 | $0.20 | 13,617 |
| 2021-07-16 | $0.22 | $0.22 | 2,968 |
| 2021-07-15 | $0.22 | $0.22 | 12,250 |
| 2021-07-14 | $0.23 | $0.23 | 6,700 |
| 2021-07-13 | $0.23 | $0.23 | 2,500 |
| 2021-07-12 | $0.23 | $0.23 | 1,250 |
| 2021-07-09 | $0.21 | $0.21 | 4,589 |
| 2021-07-08 | $0.21 | $0.21 | 0 |
| 2021-07-07 | $0.21 | $0.21 | 3,575 |
| 2021-07-06 | $0.20 | $0.20 | 1,853 |
| 2021-07-02 | $0.20 | $0.20 | 0 |
| 2021-07-01 | $0.20 | $0.20 | 0 |
| 2021-06-30 | $0.20 | $0.20 | 0 |
| 2021-06-29 | $0.20 | $0.20 | 0 |
| 2021-06-28 | $0.20 | $0.20 | 16,266 |
| 2021-06-25 | $0.22 | $0.22 | 11,355 |
| 2021-06-24 | $0.22 | $0.22 | 10,000 |
| 2021-06-23 | $0.23 | $0.23 | 7,550 |
| 2021-06-22 | $0.22 | $0.22 | 83 |
| 2021-06-21 | $0.23 | $0.23 | 0 |
| 2021-06-18 | $0.23 | $0.23 | 0 |
| 2021-06-17 | $0.23 | $0.23 | 3,547 |
| 2021-06-16 | $0.22 | $0.22 | 17,250 |
| 2021-06-15 | $0.23 | $0.23 | 0 |
| 2021-06-14 | $0.23 | $0.23 | 4,050 |
| 2021-06-11 | $0.22 | $0.22 | 0 |
| 2021-06-10 | $0.22 | $0.22 | 2,500 |
| 2021-06-09 | $0.22 | $0.22 | 14,600 |
| 2021-06-08 | $0.21 | $0.21 | 0 |
| 2021-06-07 | $0.21 | $0.21 | 150 |
| 2021-06-04 | $0.22 | $0.22 | 13,000 |
| 2021-06-03 | $0.22 | $0.22 | 100 |
| 2021-06-02 | $0.21 | $0.21 | 156,376 |
| 2021-06-01 | $0.23 | $0.23 | 6,928 |
| 2021-05-28 | $0.24 | $0.24 | 3,598 |
| 2021-05-27 | $0.24 | $0.24 | 61,950 |
| 2021-05-26 | $0.26 | $0.26 | 1,065 |
| 2021-05-25 | $0.26 | $0.26 | 350 |
| 2021-05-24 | $0.27 | $0.27 | 2,654 |
| 2021-05-21 | $0.26 | $0.26 | 7,812 |
| 2021-05-20 | $0.26 | $0.26 | 6,250 |
| 2021-05-19 | $0.26 | $0.26 | 10,365 |
| 2021-05-18 | $0.27 | $0.27 | 16,010 |
| 2021-05-17 | $0.27 | $0.27 | 25,461 |
| 2021-05-14 | $0.26 | $0.26 | 570 |
| 2021-05-13 | $0.26 | $0.26 | 500 |
| 2021-05-12 | $0.26 | $0.26 | 15,734 |
| 2021-05-11 | $0.28 | $0.28 | 6,850 |
| 2021-05-10 | $0.26 | $0.26 | 534 |
| 2021-05-07 | $0.27 | $0.27 | 8,050 |
| 2021-05-06 | $0.27 | $0.27 | 6,604 |
| 2021-05-05 | $0.26 | $0.26 | 29,010 |
| 2021-05-04 | $0.28 | $0.28 | 750 |
| 2021-05-03 | $0.27 | $0.27 | 28,400 |
| 2021-04-30 | $0.28 | $0.28 | 90,227 |
| 2021-04-29 | $0.25 | $0.25 | 9,500 |
| 2021-04-28 | $0.26 | $0.26 | 14,857 |
| 2021-04-27 | $0.26 | $0.26 | 14,934 |
| 2021-04-26 | $0.24 | $0.24 | 15,290 |
| 2021-04-23 | $0.26 | $0.26 | 14,130 |
| 2021-04-22 | $0.24 | $0.24 | 10,989 |
| 2021-04-21 | $0.23 | $0.23 | 21,961 |
| 2021-04-20 | $0.23 | $0.23 | 47,854 |
| 2021-04-19 | $0.21 | $0.21 | 3,725 |
| 2021-04-16 | $0.22 | $0.22 | 8,725 |
| 2021-04-15 | $0.19 | $0.19 | 3,762 |
| 2021-04-14 | $0.19 | $0.19 | 5,182 |
| 2021-04-13 | $0.22 | $0.22 | 4,022 |
| 2021-04-12 | $0.19 | $0.19 | 0 |
| 2021-04-09 | $0.19 | $0.19 | 5,605 |
| 2021-04-08 | $0.20 | $0.20 | 10,100 |
| 2021-04-07 | $0.18 | $0.18 | 0 |
| 2021-04-06 | $0.18 | $0.18 | 15,010 |
| 2021-04-05 | $0.19 | $0.19 | 5,550 |
| 2021-04-01 | $0.18 | $0.18 | 0 |
| 2021-03-31 | $0.18 | $0.18 | 1,500 |
| 2021-03-30 | $0.15 | $0.15 | 0 |
| 2021-03-29 | $0.15 | $0.15 | 1,630 |
| 2021-03-26 | $0.17 | $0.17 | 6,250 |
| 2021-03-25 | $0.16 | $0.16 | 5,989 |
| 2021-03-24 | $0.17 | $0.17 | 3,037 |
| 2021-03-23 | $0.17 | $0.17 | 7,532 |
| 2021-03-22 | $0.18 | $0.18 | 3,000 |
| 2021-03-19 | $0.17 | $0.17 | 119,110 |
| 2021-03-18 | $0.19 | $0.19 | 3,812 |
| 2021-03-17 | $0.17 | $0.17 | 135,180 |
| 2021-03-16 | $0.19 | $0.19 | 0 |
| 2021-03-15 | $0.19 | $0.19 | 11,775 |
| 2021-03-12 | $0.19 | $0.19 | 250,916 |
| 2021-03-11 | $0.19 | $0.19 | 3,045 |
| 2021-03-10 | $0.19 | $0.19 | 5,540 |
| 2021-03-09 | $0.18 | $0.18 | 9,751 |
| 2021-03-08 | $0.18 | $0.18 | 0 |
| 2021-03-05 | $0.18 | $0.18 | 15,310 |
| 2021-03-04 | $0.17 | $0.17 | 0 |
| 2021-03-03 | $0.17 | $0.17 | 506,755 |
| 2021-03-02 | $0.19 | $0.19 | 6,717 |
| 2021-03-01 | $0.18 | $0.18 | 17,100 |
| 2021-02-26 | $0.16 | $0.16 | 24,612 |
| 2021-02-25 | $0.18 | $0.18 | 14,813 |
| 2021-02-24 | $0.18 | $0.18 | 4,087 |
| 2021-02-23 | $0.19 | $0.19 | 194,666 |
| 2021-02-22 | $0.20 | $0.20 | 30,940 |
| 2021-02-19 | $0.18 | $0.18 | 180,875 |
| 2021-02-18 | $0.19 | $0.19 | 185,152 |
| 2021-02-17 | $0.20 | $0.20 | 19,771 |
| 2021-02-16 | $0.20 | $0.20 | 8,192 |
| 2021-02-12 | $0.21 | $0.21 | 6,890 |
| 2021-02-11 | $0.21 | $0.21 | 65,985 |
| 2021-02-10 | $0.19 | $0.19 | 31,864 |
| 2021-02-09 | $0.20 | $0.20 | 1,448 |
| 2021-02-08 | $0.19 | $0.19 | 13,283 |
| 2021-02-05 | $0.19 | $0.19 | 0 |
| 2021-02-04 | $0.19 | $0.19 | 66,127 |
| 2021-02-03 | $0.17 | $0.17 | 3,662 |
| 2021-02-02 | $0.18 | $0.18 | 20,678 |
| 2021-02-01 | $0.19 | $0.19 | 172,735 |
| 2021-01-29 | $0.18 | $0.18 | 800 |
| 2021-01-28 | $0.18 | $0.18 | 10,164 |
| 2021-01-27 | $0.18 | $0.18 | 11,875 |
| 2021-01-26 | $0.18 | $0.18 | 13,760 |
| 2021-01-25 | $0.20 | $0.20 | 7,550 |
| 2021-01-22 | $0.20 | $0.20 | 14,049 |
| 2021-01-21 | $0.22 | $0.22 | 10,000 |
| 2021-01-20 | $0.22 | $0.22 | 0 |
| 2021-01-19 | $0.22 | $0.22 | 8,500 |
| 2021-01-15 | $0.23 | $0.23 | 43,700 |
| 2021-01-14 | $0.22 | $0.22 | 0 |
| 2021-01-13 | $0.22 | $0.22 | 0 |
| 2021-01-12 | $0.22 | $0.22 | 1,250 |
| 2021-01-11 | $0.23 | $0.23 | 6,800 |
| 2021-01-08 | $0.23 | $0.23 | 24,000 |
| 2021-01-07 | $0.25 | $0.25 | 16,997 |
| 2021-01-06 | $0.24 | $0.24 | 16,890 |
| 2021-01-05 | $0.24 | $0.24 | 8,711 |
| 2021-01-04 | $0.23 | $0.23 | 14,106 |