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
- 2021-01-12 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 | $0.37 | $0.37 | 9,115 |
| 2021-12-30 | $0.38 | $0.38 | 28,281 |
| 2021-12-29 | $0.37 | $0.37 | 3,900 |
| 2021-12-28 | $0.38 | $0.38 | 8,540 |
| 2021-12-27 | $0.38 | $0.38 | 600 |
| 2021-12-23 | $0.38 | $0.38 | 13,030 |
| 2021-12-22 | $0.39 | $0.39 | 28,262 |
| 2021-12-21 | $0.39 | $0.39 | 57,500 |
| 2021-12-20 | $0.38 | $0.38 | 3,362 |
| 2021-12-17 | $0.39 | $0.39 | 102,223 |
| 2021-12-16 | $0.35 | $0.35 | 137,242 |
| 2021-12-15 | $0.34 | $0.34 | 9,350 |
| 2021-12-14 | $0.34 | $0.34 | 0 |
| 2021-12-13 | $0.34 | $0.34 | 33,600 |
| 2021-12-10 | $0.34 | $0.34 | 21,100 |
| 2021-12-09 | $0.35 | $0.35 | 11,750 |
| 2021-12-08 | $0.35 | $0.35 | 6,027 |
| 2021-12-07 | $0.36 | $0.36 | 51,889 |
| 2021-12-06 | $0.34 | $0.34 | 0 |
| 2021-12-03 | $0.34 | $0.34 | 9,750 |
| 2021-12-02 | $0.34 | $0.34 | 173,266 |
| 2021-12-01 | $0.38 | $0.38 | 11,680 |
| 2021-11-30 | $0.39 | $0.39 | 57,668 |
| 2021-11-29 | $0.38 | $0.38 | 18,220 |
| 2021-11-26 | $0.39 | $0.39 | 55,702 |
| 2021-11-24 | $0.40 | $0.40 | 117,476 |
| 2021-11-23 | $0.41 | $0.41 | 124,388 |
| 2021-11-22 | $0.40 | $0.40 | 165,657 |
| 2021-11-19 | $0.41 | $0.41 | 32,950 |
| 2021-11-18 | $0.40 | $0.40 | 185,843 |
| 2021-11-17 | $0.39 | $0.39 | 83,361 |
| 2021-11-16 | $0.43 | $0.43 | 153,389 |
| 2021-11-15 | $0.43 | $0.43 | 167,814 |
| 2021-11-12 | $0.43 | $0.43 | 364,330 |
| 2021-11-11 | $0.42 | $0.42 | 349,735 |
| 2021-11-10 | $0.37 | $0.37 | 7,400 |
| 2021-11-09 | $0.38 | $0.38 | 191,559 |
| 2021-11-08 | $0.37 | $0.37 | 160,027 |
| 2021-11-05 | $0.39 | $0.39 | 118,009 |
| 2021-11-04 | $0.37 | $0.37 | 46,030 |
| 2021-11-03 | $0.37 | $0.37 | 8,350 |
| 2021-11-02 | $0.38 | $0.38 | 21,840 |
| 2021-11-01 | $0.38 | $0.38 | 12,950 |
| 2021-10-29 | $0.35 | $0.35 | 36,632 |
| 2021-10-28 | $0.34 | $0.34 | 23,900 |
| 2021-10-27 | $0.35 | $0.35 | 8,975 |
| 2021-10-26 | $0.36 | $0.36 | 200 |
| 2021-10-25 | $0.36 | $0.36 | 30,600 |
| 2021-10-22 | $0.35 | $0.35 | 38,088 |
| 2021-10-21 | $0.35 | $0.35 | 24,213 |
| 2021-10-20 | $0.32 | $0.32 | 32,175 |
| 2021-10-19 | $0.32 | $0.32 | 133,188 |
| 2021-10-18 | $0.32 | $0.32 | 29,303 |
| 2021-10-15 | $0.32 | $0.32 | 4,735 |
| 2021-10-14 | $0.32 | $0.32 | 28,097 |
| 2021-10-13 | $0.32 | $0.32 | 0 |
| 2021-10-12 | $0.32 | $0.32 | 4,770 |
| 2021-10-11 | $0.35 | $0.35 | 8,661 |
| 2021-10-08 | $0.33 | $0.33 | 0 |
| 2021-10-07 | $0.33 | $0.33 | 500 |
| 2021-10-06 | $0.31 | $0.31 | 3,000 |
| 2021-10-05 | $0.31 | $0.31 | 13,800 |
| 2021-10-04 | $0.32 | $0.32 | 3,553 |
| 2021-10-01 | $0.33 | $0.33 | 2,002 |
| 2021-09-30 | $0.30 | $0.30 | 4,623 |
| 2021-09-29 | $0.29 | $0.29 | 2,800 |
| 2021-09-28 | $0.30 | $0.30 | 2,365 |
| 2021-09-27 | $0.30 | $0.30 | 4,489 |
| 2021-09-24 | $0.31 | $0.31 | 8,765 |
| 2021-09-23 | $0.32 | $0.32 | 0 |
| 2021-09-22 | $0.32 | $0.32 | 1,008 |
| 2021-09-21 | $0.32 | $0.32 | 500 |
| 2021-09-20 | $0.29 | $0.29 | 552 |
| 2021-09-17 | $0.31 | $0.31 | 0 |
| 2021-09-16 | $0.31 | $0.31 | 5,100 |
| 2021-09-15 | $0.33 | $0.33 | 16,500 |
| 2021-09-14 | $0.32 | $0.32 | 1,750 |
| 2021-09-13 | $0.35 | $0.35 | 300 |
| 2021-09-10 | $0.34 | $0.34 | 0 |
| 2021-09-09 | $0.34 | $0.34 | 150 |
| 2021-09-08 | $0.34 | $0.34 | 4,287 |
| 2021-09-07 | $0.34 | $0.34 | 2,275 |
| 2021-09-03 | $0.34 | $0.34 | 6,400 |
| 2021-09-02 | $0.34 | $0.34 | 6,850 |
| 2021-09-01 | $0.36 | $0.36 | 1,000 |
| 2021-08-31 | $0.33 | $0.33 | 9,000 |
| 2021-08-30 | $0.34 | $0.34 | 8,600 |
| 2021-08-27 | $0.37 | $0.37 | 251 |
| 2021-08-26 | $0.35 | $0.35 | 3,358 |
| 2021-08-25 | $0.34 | $0.34 | 13,278 |
| 2021-08-24 | $0.35 | $0.35 | 0 |
| 2021-08-23 | $0.35 | $0.35 | 0 |
| 2021-08-20 | $0.35 | $0.35 | 830 |
| 2021-08-19 | $0.35 | $0.35 | 16,800 |
| 2021-08-18 | $0.34 | $0.34 | 14,000 |
| 2021-08-17 | $0.35 | $0.35 | 0 |
| 2021-08-16 | $0.35 | $0.35 | 2,842 |
| 2021-08-13 | $0.40 | $0.40 | 589 |
| 2021-08-12 | $0.37 | $0.37 | 1,000 |
| 2021-08-11 | $0.40 | $0.40 | 5,000 |
| 2021-08-10 | $0.40 | $0.40 | 1,542 |
| 2021-08-09 | $0.38 | $0.38 | 11,042 |
| 2021-08-06 | $0.39 | $0.39 | 2,411 |
| 2021-08-05 | $0.39 | $0.39 | 0 |
| 2021-08-04 | $0.39 | $0.39 | 1,000 |
| 2021-08-03 | $0.40 | $0.40 | 6,228 |
| 2021-08-02 | $0.38 | $0.38 | 1,010 |
| 2021-07-30 | $0.42 | $0.42 | 3,100 |
| 2021-07-29 | $0.44 | $0.44 | 1,250 |
| 2021-07-28 | $0.43 | $0.43 | 3,150 |
| 2021-07-27 | $0.45 | $0.45 | 1,944 |
| 2021-07-26 | $0.42 | $0.42 | 2,400 |
| 2021-07-23 | $0.46 | $0.46 | 0 |
| 2021-07-22 | $0.46 | $0.46 | 0 |
| 2021-07-21 | $0.46 | $0.46 | 12,300 |
| 2021-07-20 | $0.46 | $0.46 | 0 |
| 2021-07-19 | $0.46 | $0.46 | 2,500 |
| 2021-07-16 | $0.47 | $0.47 | 12,093 |
| 2021-07-15 | $0.45 | $0.45 | 0 |
| 2021-07-14 | $0.45 | $0.45 | 588 |
| 2021-07-13 | $0.49 | $0.49 | 0 |
| 2021-07-12 | $0.49 | $0.49 | 400 |
| 2021-07-09 | $0.48 | $0.48 | 300 |
| 2021-07-08 | $0.48 | $0.48 | 1,500 |
| 2021-07-07 | $0.49 | $0.49 | 0 |
| 2021-07-06 | $0.49 | $0.49 | 200 |
| 2021-07-02 | $0.49 | $0.49 | 1,700 |
| 2021-07-01 | $0.48 | $0.48 | 2,500 |
| 2021-06-30 | $0.48 | $0.48 | 12,606 |
| 2021-06-29 | $0.50 | $0.50 | 1,500 |
| 2021-06-28 | $0.50 | $0.50 | 5,280 |
| 2021-06-25 | $0.52 | $0.52 | 5,000 |
| 2021-06-24 | $0.50 | $0.50 | 4,200 |
| 2021-06-23 | $0.50 | $0.50 | 2,000 |
| 2021-06-22 | $0.51 | $0.51 | 6,285 |
| 2021-06-21 | $0.52 | $0.52 | 1,008 |
| 2021-06-18 | $0.50 | $0.50 | 23,555 |
| 2021-06-17 | $0.52 | $0.52 | 97,185 |
| 2021-06-16 | $0.51 | $0.51 | 3,100 |
| 2021-06-15 | $0.43 | $0.43 | 11,000 |
| 2021-06-14 | $0.47 | $0.47 | 3,500 |
| 2021-06-11 | $0.53 | $0.53 | 4,000 |
| 2021-06-10 | $0.52 | $0.52 | 3,385 |
| 2021-06-09 | $0.53 | $0.53 | 10,000 |
| 2021-06-08 | $0.55 | $0.55 | 882 |
| 2021-06-07 | $0.54 | $0.54 | 5,500 |
| 2021-06-04 | $0.55 | $0.55 | 5,900 |
| 2021-06-03 | $0.56 | $0.56 | 5,715 |
| 2021-06-02 | $0.57 | $0.57 | 2,000 |
| 2021-06-01 | $0.57 | $0.57 | 2,200 |
| 2021-05-28 | $0.55 | $0.55 | 1,237 |
| 2021-05-27 | $0.56 | $0.56 | 1,000 |
| 2021-05-26 | $0.60 | $0.60 | 0 |
| 2021-05-25 | $0.60 | $0.60 | 0 |
| 2021-05-24 | $0.60 | $0.60 | 0 |
| 2021-05-21 | $0.60 | $0.60 | 0 |
| 2021-05-20 | $0.60 | $0.60 | 630 |
| 2021-05-19 | $0.58 | $0.58 | 6,500 |
| 2021-05-18 | $0.60 | $0.60 | 0 |
| 2021-05-17 | $0.60 | $0.60 | 1,000 |
| 2021-05-14 | $0.61 | $0.61 | 809 |
| 2021-05-13 | $0.61 | $0.61 | 499 |
| 2021-05-12 | $0.60 | $0.60 | 3,259 |
| 2021-05-11 | $0.64 | $0.64 | 36,615 |
| 2021-05-10 | $0.64 | $0.64 | 7,340 |
| 2021-05-07 | $0.64 | $0.64 | 5,300 |
| 2021-05-06 | $0.65 | $0.65 | 15,000 |
| 2021-05-05 | $0.60 | $0.60 | 0 |
| 2021-05-04 | $0.60 | $0.60 | 3,000 |
| 2021-05-03 | $0.56 | $0.56 | 0 |
| 2021-04-30 | $0.56 | $0.56 | 13,700 |
| 2021-04-29 | $0.62 | $0.62 | 8,700 |
| 2021-04-28 | $0.63 | $0.63 | 1,830 |
| 2021-04-27 | $0.63 | $0.63 | 3,400 |
| 2021-04-26 | $0.63 | $0.63 | 10,000 |
| 2021-04-23 | $0.62 | $0.62 | 802 |
| 2021-04-22 | $0.61 | $0.61 | 3,200 |
| 2021-04-21 | $0.56 | $0.56 | 0 |
| 2021-04-20 | $0.56 | $0.56 | 5,100 |
| 2021-04-19 | $0.59 | $0.59 | 501 |
| 2021-04-16 | $0.55 | $0.55 | 3,347 |
| 2021-04-15 | $0.57 | $0.57 | 4,000 |
| 2021-04-14 | $0.55 | $0.55 | 100 |
| 2021-04-13 | $0.52 | $0.52 | 7,000 |
| 2021-04-12 | $0.56 | $0.56 | 3,500 |
| 2021-04-09 | $0.58 | $0.58 | 1,951 |
| 2021-04-08 | $0.59 | $0.59 | 0 |
| 2021-04-07 | $0.59 | $0.59 | 0 |
| 2021-04-06 | $0.59 | $0.59 | 14,051 |
| 2021-04-05 | $0.63 | $0.63 | 46,825 |
| 2021-04-01 | $0.59 | $0.59 | 44,530 |
| 2021-03-31 | $0.54 | $0.54 | 24,754 |
| 2021-03-30 | $0.54 | $0.54 | 4,840 |
| 2021-03-29 | $0.54 | $0.54 | 1,975 |
| 2021-03-26 | $0.52 | $0.52 | 12,391 |
| 2021-03-25 | $0.49 | $0.49 | 21,500 |
| 2021-03-24 | $0.52 | $0.52 | 12,670 |
| 2021-03-23 | $0.56 | $0.56 | 6,471 |
| 2021-03-22 | $0.57 | $0.57 | 12,962 |
| 2021-03-19 | $0.61 | $0.61 | 1,950 |
| 2021-03-18 | $0.60 | $0.60 | 5,350 |
| 2021-03-17 | $0.60 | $0.60 | 4,940 |
| 2021-03-16 | $0.61 | $0.61 | 16,724 |
| 2021-03-15 | $0.63 | $0.63 | 9,296 |
| 2021-03-12 | $0.67 | $0.67 | 6,044 |
| 2021-03-11 | $0.68 | $0.68 | 417 |
| 2021-03-10 | $0.59 | $0.59 | 9,000 |
| 2021-03-09 | $0.56 | $0.56 | 17,400 |
| 2021-03-08 | $0.56 | $0.56 | 0 |
| 2021-03-05 | $0.56 | $0.56 | 13,373 |
| 2021-03-04 | $0.57 | $0.57 | 49,000 |
| 2021-03-03 | $0.57 | $0.57 | 588 |
| 2021-03-02 | $0.57 | $0.57 | 640 |
| 2021-03-01 | $0.60 | $0.60 | 16,000 |
| 2021-02-26 | $0.60 | $0.60 | 25,100 |
| 2021-02-25 | $0.59 | $0.59 | 8,547 |
| 2021-02-24 | $0.60 | $0.60 | 48,280 |
| 2021-02-23 | $0.62 | $0.62 | 8,183 |
| 2021-02-22 | $0.64 | $0.64 | 19,566 |
| 2021-02-19 | $0.63 | $0.63 | 5,500 |
| 2021-02-18 | $0.59 | $0.59 | 10,500 |
| 2021-02-17 | $0.59 | $0.59 | 500 |
| 2021-02-16 | $0.60 | $0.60 | 41,945 |
| 2021-02-12 | $0.59 | $0.59 | 18,036 |
| 2021-02-11 | $0.58 | $0.58 | 6,400 |
| 2021-02-10 | $0.60 | $0.60 | 24,100 |
| 2021-02-09 | $0.59 | $0.59 | 49,900 |
| 2021-02-08 | $0.59 | $0.59 | 21,322 |
| 2021-02-05 | $0.57 | $0.57 | 2,160 |
| 2021-02-04 | $0.55 | $0.55 | 20,248 |
| 2021-02-03 | $0.55 | $0.55 | 13,199 |
| 2021-02-02 | $0.56 | $0.56 | 6,690 |
| 2021-02-01 | $0.57 | $0.57 | 16,455 |
| 2021-01-29 | $0.56 | $0.56 | 22,950 |
| 2021-01-28 | $0.55 | $0.55 | 13,410 |
| 2021-01-27 | $0.54 | $0.54 | 36,624 |
| 2021-01-26 | $0.59 | $0.59 | 15,318 |
| 2021-01-25 | $0.58 | $0.58 | 48,972 |
| 2021-01-22 | $0.59 | $0.59 | 14,105 |
| 2021-01-21 | $0.57 | $0.57 | 39,675 |
| 2021-01-20 | $0.55 | $0.55 | 10,906 |
| 2021-01-19 | $0.56 | $0.56 | 41,441 |
| 2021-01-15 | $0.58 | $0.58 | 37,675 |
| 2021-01-14 | $0.64 | $0.64 | 10,211 |
| 2021-01-13 | $0.63 | $0.63 | 1,861 |
| 2021-01-12 | $0.69 | $0.69 | 5,000 |