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
- 2020-01-21 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 | $0.45 | $0.45 | 9,161 |
| 2021-12-30 | $0.45 | $0.45 | 350 |
| 2021-12-29 | $0.45 | $0.45 | 4,709 |
| 2021-12-28 | $0.40 | $0.40 | 1,661 |
| 2021-12-27 | $0.40 | $0.40 | 2,610 |
| 2021-12-23 | $0.49 | $0.49 | 322 |
| 2021-12-22 | $0.43 | $0.43 | 1,264 |
| 2021-12-21 | $0.41 | $0.41 | 26,575 |
| 2021-12-20 | $0.45 | $0.45 | 3,956 |
| 2021-12-17 | $0.63 | $0.63 | 3,848 |
| 2021-12-16 | $0.46 | $0.46 | 0 |
| 2021-12-15 | $0.46 | $0.46 | 31,939 |
| 2021-12-14 | $0.48 | $0.48 | 839 |
| 2021-12-13 | $0.53 | $0.53 | 1,241 |
| 2021-12-10 | $0.49 | $0.49 | 1,287 |
| 2021-12-09 | $0.54 | $0.54 | 583 |
| 2021-12-08 | $0.58 | $0.58 | 1,605 |
| 2021-12-07 | $0.53 | $0.53 | 3,407 |
| 2021-12-06 | $0.55 | $0.55 | 2,611 |
| 2021-12-03 | $0.60 | $0.60 | 9,744 |
| 2021-12-02 | $0.61 | $0.61 | 3,620 |
| 2021-12-01 | $0.59 | $0.59 | 1,192 |
| 2021-11-30 | $0.63 | $0.63 | 33,747 |
| 2021-11-29 | $0.64 | $0.64 | 40,559 |
| 2021-11-26 | $0.63 | $0.63 | 99 |
| 2021-11-24 | $0.65 | $0.65 | 2,111 |
| 2021-11-23 | $0.72 | $0.72 | 1,275 |
| 2021-11-22 | $0.67 | $0.67 | 1,157 |
| 2021-11-19 | $0.76 | $0.76 | 2,716 |
| 2021-11-18 | $0.84 | $0.84 | 185 |
| 2021-11-17 | $0.89 | $0.89 | 3,405 |
| 2021-11-16 | $0.84 | $0.84 | 670 |
| 2021-11-15 | $0.86 | $0.86 | 694 |
| 2021-11-12 | $0.85 | $0.85 | 3,139 |
| 2021-11-11 | $0.89 | $0.89 | 383 |
| 2021-11-10 | $0.93 | $0.93 | 3,568 |
| 2021-11-09 | $0.92 | $0.92 | 83 |
| 2021-11-08 | $0.90 | $0.90 | 1,151 |
| 2021-11-05 | $1.02 | $1.02 | 583 |
| 2021-11-04 | $0.99 | $0.99 | 4,168 |
| 2021-11-03 | $1.09 | $1.09 | 1,356 |
| 2021-11-02 | $1.09 | $1.09 | 19,146 |
| 2021-11-01 | $1.11 | $1.11 | 3,072 |
| 2021-10-29 | $1.19 | $1.19 | 8,537 |
| 2021-10-28 | $1.03 | $1.03 | 13,800 |
| 2021-10-27 | $1.11 | $1.11 | 2,947 |
| 2021-10-26 | $1.18 | $1.18 | 44,370 |
| 2021-10-25 | $0.90 | $0.90 | 1,734 |
| 2021-10-22 | $0.91 | $0.91 | 2,602 |
| 2021-10-21 | $0.94 | $0.94 | 4,177 |
| 2021-10-20 | $0.92 | $0.92 | 117 |
| 2021-10-19 | $0.85 | $0.85 | 930 |
| 2021-10-18 | $0.80 | $0.80 | 1,475 |
| 2021-10-15 | $0.91 | $0.91 | 0 |
| 2021-10-14 | $0.91 | $0.91 | 6,076 |
| 2021-10-13 | $0.91 | $0.91 | 2,199 |
| 2021-10-12 | $0.90 | $0.90 | 4,749 |
| 2021-10-11 | $0.67 | $0.67 | 22 |
| 2021-10-08 | $0.78 | $0.78 | 24,492 |
| 2021-10-07 | $0.82 | $0.82 | 2,051 |
| 2021-10-06 | $0.70 | $0.70 | 8,388 |
| 2021-10-05 | $0.78 | $0.78 | 0 |
| 2021-10-04 | $0.78 | $0.78 | 340 |
| 2021-10-01 | $0.75 | $0.75 | 11,255 |
| 2021-09-30 | $0.75 | $0.75 | 261 |
| 2021-09-29 | $0.75 | $0.75 | 385 |
| 2021-09-28 | $0.81 | $0.81 | 1,257 |
| 2021-09-27 | $0.70 | $0.70 | 8,267 |
| 2021-09-24 | $0.78 | $0.78 | 79 |
| 2021-09-23 | $0.81 | $0.81 | 1,098 |
| 2021-09-22 | $0.75 | $0.75 | 215 |
| 2021-09-21 | $0.79 | $0.79 | 112 |
| 2021-09-20 | $0.76 | $0.76 | 2,029 |
| 2021-09-17 | $0.86 | $0.86 | 1,716 |
| 2021-09-16 | $0.86 | $0.86 | 982 |
| 2021-09-15 | $0.92 | $0.92 | 1,728 |
| 2021-09-14 | $0.74 | $0.74 | 1,985 |
| 2021-09-13 | $0.84 | $0.84 | 11,698 |
| 2021-09-10 | $0.95 | $0.95 | 695 |
| 2021-09-09 | $0.91 | $0.91 | 555 |
| 2021-09-08 | $0.94 | $0.94 | 2,656 |
| 2021-09-07 | $0.98 | $0.98 | 99 |
| 2021-09-03 | $0.99 | $0.99 | 622 |
| 2021-09-02 | $0.95 | $0.95 | 2,782 |
| 2021-09-01 | $1.02 | $1.02 | 2,154 |
| 2021-08-31 | $1.06 | $1.06 | 1,241 |
| 2021-08-30 | $1.08 | $1.08 | 1,122 |
| 2021-08-27 | $1.07 | $1.07 | 338 |
| 2021-08-26 | $1.15 | $1.15 | 678 |
| 2021-08-25 | $1.08 | $1.08 | 116 |
| 2021-08-24 | $1.08 | $1.08 | 10,850 |
| 2021-08-23 | $1.07 | $1.07 | 592 |
| 2021-08-20 | $1.13 | $1.13 | 0 |
| 2021-08-19 | $1.13 | $1.13 | 2,254 |
| 2021-08-18 | $1.19 | $1.19 | 1,032 |
| 2021-08-17 | $1.23 | $1.23 | 198 |
| 2021-08-16 | $1.18 | $1.18 | 377 |
| 2021-08-13 | $1.21 | $1.21 | 122 |
| 2021-08-12 | $1.25 | $1.25 | 476 |
| 2021-08-11 | $1.33 | $1.33 | 2,228 |
| 2021-08-10 | $1.29 | $1.29 | 148 |
| 2021-08-09 | $1.27 | $1.27 | 18 |
| 2021-08-06 | $1.28 | $1.28 | 392 |
| 2021-08-05 | $1.28 | $1.28 | 7,863 |
| 2021-08-04 | $1.23 | $1.23 | 469 |
| 2021-08-03 | $1.27 | $1.27 | 512 |
| 2021-08-02 | $1.25 | $1.25 | 35,721 |
| 2021-07-30 | $1.37 | $1.37 | 122 |
| 2021-07-29 | $1.34 | $1.34 | 2,334 |
| 2021-07-28 | $1.31 | $1.31 | 223 |
| 2021-07-27 | $1.29 | $1.29 | 213 |
| 2021-07-26 | $1.30 | $1.30 | 2,739 |
| 2021-07-23 | $1.24 | $1.24 | 660 |
| 2021-07-22 | $1.34 | $1.34 | 1,070 |
| 2021-07-21 | $1.44 | $1.44 | 614 |
| 2021-07-20 | $1.31 | $1.31 | 96 |
| 2021-07-19 | $1.39 | $1.39 | 159 |
| 2021-07-16 | $1.36 | $1.36 | 3,314 |
| 2021-07-15 | $1.26 | $1.26 | 8,613 |
| 2021-07-14 | $1.46 | $1.46 | 1,949 |
| 2021-07-13 | $1.44 | $1.44 | 2,221 |
| 2021-07-12 | $1.41 | $1.41 | 8,001 |
| 2021-07-09 | $1.26 | $1.26 | 7,860 |
| 2021-07-08 | $1.27 | $1.27 | 6,066 |
| 2021-07-07 | $1.41 | $1.41 | 2,749 |
| 2021-07-06 | $1.45 | $1.45 | 4,989 |
| 2021-07-02 | $1.33 | $1.33 | 527 |
| 2021-07-01 | $1.33 | $1.33 | 116 |
| 2021-06-30 | $1.38 | $1.38 | 938 |
| 2021-06-29 | $1.30 | $1.30 | 844 |
| 2021-06-28 | $1.29 | $1.29 | 2,937 |
| 2021-06-25 | $1.33 | $1.33 | 22 |
| 2021-06-24 | $1.35 | $1.35 | 1,143 |
| 2021-06-23 | $1.43 | $1.43 | 4,505 |
| 2021-06-22 | $1.33 | $1.33 | 2,110 |
| 2021-06-21 | $1.36 | $1.36 | 2,122 |
| 2021-06-18 | $1.48 | $1.48 | 368 |
| 2021-06-17 | $1.43 | $1.43 | 1,872 |
| 2021-06-16 | $1.44 | $1.44 | 1,553 |
| 2021-06-15 | $1.50 | $1.50 | 1,194 |
| 2021-06-14 | $1.58 | $1.58 | 746 |
| 2021-06-11 | $1.76 | $1.76 | 3,555 |
| 2021-06-10 | $1.73 | $1.73 | 988 |
| 2021-06-09 | $1.64 | $1.64 | 2,654 |
| 2021-06-08 | $1.80 | $1.80 | 370 |
| 2021-06-07 | $1.90 | $1.90 | 94 |
| 2021-06-04 | $1.74 | $1.74 | 1,217 |
| 2021-06-03 | $1.76 | $1.76 | 999 |
| 2021-06-02 | $1.86 | $1.86 | 2,686 |
| 2021-06-01 | $2.09 | $2.09 | 1,082 |
| 2021-05-28 | $1.85 | $1.85 | 4,146 |
| 2021-05-27 | $1.58 | $1.58 | 1,719 |
| 2021-05-26 | $1.58 | $1.58 | 749 |
| 2021-05-25 | $1.58 | $1.58 | 761 |
| 2021-05-24 | $1.39 | $1.39 | 240 |
| 2021-05-21 | $1.50 | $1.50 | 606 |
| 2021-05-20 | $1.42 | $1.42 | 149 |
| 2021-05-19 | $1.56 | $1.56 | 218 |
| 2021-05-18 | $1.65 | $1.65 | 898 |
| 2021-05-17 | $1.71 | $1.71 | 3,620 |
| 2021-05-14 | $1.70 | $1.70 | 13,002 |
| 2021-05-13 | $1.55 | $1.55 | 3,260 |
| 2021-05-12 | $1.59 | $1.59 | 12,609 |
| 2021-05-11 | $1.46 | $1.46 | 3,388 |
| 2021-05-10 | $1.49 | $1.49 | 841 |
| 2021-05-07 | $1.43 | $1.43 | 2,982 |
| 2021-05-06 | $1.46 | $1.46 | 329 |
| 2021-05-05 | $1.53 | $1.53 | 230 |
| 2021-05-04 | $1.55 | $1.55 | 1,986 |
| 2021-05-03 | $1.73 | $1.73 | 330 |
| 2021-04-30 | $1.72 | $1.72 | 21,458 |
| 2021-04-29 | $1.62 | $1.62 | 3,147 |
| 2021-04-28 | $1.56 | $1.56 | 606 |
| 2021-04-27 | $1.63 | $1.63 | 1,467 |
| 2021-04-26 | $1.67 | $1.67 | 4,073 |
| 2021-04-23 | $1.62 | $1.62 | 8,756 |
| 2021-04-22 | $1.61 | $1.61 | 4,814 |
| 2021-04-21 | $1.42 | $1.42 | 1,816 |
| 2021-04-20 | $1.41 | $1.41 | 3,990 |
| 2021-04-19 | $1.47 | $1.47 | 4,778 |
| 2021-04-16 | $1.35 | $1.35 | 1,926 |
| 2021-04-15 | $1.43 | $1.43 | 1,238 |
| 2021-04-14 | $1.39 | $1.39 | 12,353 |
| 2021-04-13 | $1.40 | $1.40 | 1,027 |
| 2021-04-12 | $1.36 | $1.36 | 5,121 |
| 2021-04-09 | $1.55 | $1.55 | 7,867 |
| 2021-04-08 | $1.41 | $1.41 | 4,917 |
| 2021-04-07 | $1.44 | $1.44 | 2,681 |
| 2021-04-06 | $1.37 | $1.37 | 761 |
| 2021-04-05 | $1.31 | $1.31 | 2,197 |
| 2021-04-01 | $1.35 | $1.35 | 1,268 |
| 2021-03-31 | $1.27 | $1.27 | 3,024 |
| 2021-03-30 | $1.24 | $1.24 | 5,446 |
| 2021-03-29 | $1.37 | $1.37 | 2,092 |
| 2021-03-26 | $1.48 | $1.48 | 781 |
| 2021-03-25 | $1.57 | $1.57 | 2,737 |
| 2021-03-24 | $1.46 | $1.46 | 495 |
| 2021-03-23 | $1.54 | $1.54 | 1,316 |
| 2021-03-22 | $1.42 | $1.42 | 3,767 |
| 2021-03-19 | $1.44 | $1.44 | 29,373 |
| 2021-03-18 | $1.49 | $1.49 | 4,979 |
| 2021-03-17 | $1.57 | $1.57 | 83 |
| 2021-03-16 | $1.48 | $1.48 | 8,093 |
| 2021-03-15 | $1.48 | $1.48 | 1,566 |
| 2021-03-12 | $1.43 | $1.43 | 18,767 |
| 2021-03-11 | $1.49 | $1.49 | 2,247 |
| 2021-03-10 | $1.40 | $1.40 | 4,921 |
| 2021-03-09 | $1.45 | $1.45 | 5,924 |
| 2021-03-08 | $1.39 | $1.39 | 19,104 |
| 2021-03-05 | $1.36 | $1.36 | 35,761 |
| 2021-03-04 | $1.43 | $1.43 | 28,509 |
| 2021-03-03 | $1.77 | $1.77 | 17,875 |
| 2021-03-02 | $1.76 | $1.76 | 22,012 |
| 2021-03-01 | $1.78 | $1.78 | 27,039 |
| 2021-02-26 | $1.75 | $1.75 | 41,956 |
| 2021-02-25 | $1.74 | $1.74 | 7,071 |
| 2021-02-24 | $1.91 | $1.91 | 2,768 |
| 2021-02-23 | $1.81 | $1.81 | 8,584 |
| 2021-02-22 | $2.03 | $2.03 | 2,869 |
| 2021-02-19 | $1.99 | $1.99 | 4,870 |
| 2021-02-18 | $2.13 | $2.13 | 6,235 |
| 2021-02-17 | $2.03 | $2.03 | 14,936 |
| 2021-02-16 | $2.22 | $2.22 | 15,492 |
| 2021-02-12 | $2.24 | $2.24 | 10,873 |
| 2021-02-11 | $2.34 | $2.34 | 15,280 |
| 2021-02-10 | $2.28 | $2.28 | 31,430 |
| 2021-02-09 | $2.16 | $2.16 | 11,749 |
| 2021-02-08 | $2.15 | $2.15 | 4,021 |
| 2021-02-05 | $2.12 | $2.12 | 78,238 |
| 2021-02-04 | $2.03 | $2.03 | 5,581 |
| 2021-02-03 | $1.86 | $1.86 | 11,587 |
| 2021-02-02 | $1.66 | $1.66 | 16,347 |
| 2021-02-01 | $1.70 | $1.70 | 4,840 |
| 2021-01-29 | $1.76 | $1.76 | 15,673 |
| 2021-01-28 | $1.74 | $1.74 | 14,889 |
| 2021-01-27 | $1.78 | $1.78 | 2,628 |
| 2021-01-26 | $2.06 | $2.06 | 7,168 |
| 2021-01-25 | $1.80 | $1.80 | 16,741 |
| 2021-01-22 | $1.84 | $1.84 | 7,987 |
| 2021-01-21 | $1.89 | $1.89 | 34,790 |
| 2021-01-20 | $1.59 | $1.59 | 9,053 |
| 2021-01-19 | $1.70 | $1.70 | 18,206 |
| 2021-01-15 | $1.49 | $1.49 | 4,722 |
| 2021-01-14 | $1.62 | $1.62 | 11,010 |
| 2021-01-13 | $1.57 | $1.57 | 2,327 |
| 2021-01-12 | $1.50 | $1.50 | 24,573 |
| 2021-01-11 | $1.51 | $1.51 | 14,085 |
| 2021-01-08 | $1.37 | $1.37 | 5,747 |
| 2021-01-07 | $1.44 | $1.44 | 7,281 |
| 2021-01-06 | $1.34 | $1.34 | 2,920 |
| 2021-01-05 | $1.43 | $1.43 | 3,214 |
| 2021-01-04 | $1.46 | $1.46 | 38,872 |