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
- 2017-12-28 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 | $0.92 | $0.92 | 8,368 |
| 2021-12-30 | $0.94 | $0.94 | 15,559 |
| 2021-12-29 | $0.92 | $0.92 | 38,399 |
| 2021-12-28 | $0.86 | $0.86 | 7,200 |
| 2021-12-27 | $0.90 | $0.90 | 100 |
| 2021-12-23 | $0.90 | $0.90 | 5,860 |
| 2021-12-22 | $0.87 | $0.87 | 4,100 |
| 2021-12-21 | $0.89 | $0.89 | 322 |
| 2021-12-20 | $0.87 | $0.87 | 8,200 |
| 2021-12-17 | $0.92 | $0.92 | 40,280 |
| 2021-12-16 | $0.91 | $0.91 | 16,465 |
| 2021-12-15 | $0.90 | $0.90 | 45,990 |
| 2021-12-14 | $0.92 | $0.92 | 5,470 |
| 2021-12-13 | $0.93 | $0.93 | 9,333 |
| 2021-12-10 | $0.97 | $0.97 | 14,850 |
| 2021-12-09 | $0.95 | $0.95 | 600 |
| 2021-12-08 | $0.97 | $0.97 | 29,045 |
| 2021-12-07 | $0.95 | $0.95 | 4,495 |
| 2021-12-06 | $0.89 | $0.89 | 43,027 |
| 2021-12-03 | $0.90 | $0.90 | 80,050 |
| 2021-12-02 | $0.95 | $0.95 | 50,766 |
| 2021-12-01 | $0.85 | $0.85 | 11,820 |
| 2021-11-30 | $0.91 | $0.91 | 23,900 |
| 2021-11-29 | $0.93 | $0.93 | 12,952 |
| 2021-11-26 | $0.83 | $0.83 | 73,320 |
| 2021-11-24 | $0.85 | $0.85 | 3,110 |
| 2021-11-23 | $0.84 | $0.84 | 13,250 |
| 2021-11-22 | $0.83 | $0.83 | 40,090 |
| 2021-11-19 | $0.94 | $0.94 | 6,268 |
| 2021-11-18 | $0.92 | $0.91 | 6,750 |
| 2021-11-17 | $0.97 | $0.97 | 16,803 |
| 2021-11-16 | $0.99 | $0.99 | 9,788 |
| 2021-11-15 | $1.05 | $1.05 | 17,249 |
| 2021-11-12 | $1.07 | $1.07 | 65,850 |
| 2021-11-11 | $1.02 | $1.02 | 8,155 |
| 2021-11-10 | $0.98 | $0.98 | 8,605 |
| 2021-11-09 | $0.94 | $0.94 | 17,010 |
| 2021-11-08 | $0.97 | $0.97 | 94,553 |
| 2021-11-05 | $0.92 | $0.92 | 96,167 |
| 2021-11-04 | $0.86 | $0.86 | 27,495 |
| 2021-11-03 | $0.88 | $0.88 | 79,093 |
| 2021-11-02 | $0.86 | $0.86 | 103,995 |
| 2021-11-01 | $0.88 | $0.88 | 66,222 |
| 2021-10-29 | $0.76 | $0.76 | 62,446 |
| 2021-10-28 | $0.81 | $0.81 | 70,526 |
| 2021-10-27 | $0.80 | $0.80 | 107,988 |
| 2021-10-26 | $0.83 | $0.83 | 30,418 |
| 2021-10-25 | $0.91 | $0.90 | 83,465 |
| 2021-10-22 | $0.92 | $0.92 | 103,084 |
| 2021-10-21 | $0.92 | $0.92 | 183,285 |
| 2021-10-20 | $0.78 | $0.78 | 63,502 |
| 2021-10-19 | $0.81 | $0.81 | 143,642 |
| 2021-10-18 | $0.84 | $0.84 | 141,509 |
| 2021-10-15 | $0.75 | $0.75 | 34,231 |
| 2021-10-14 | $0.72 | $0.72 | 26,400 |
| 2021-10-13 | $0.74 | $0.74 | 50,958 |
| 2021-10-12 | $0.61 | $0.61 | 32,925 |
| 2021-10-11 | $0.57 | $0.57 | 0 |
| 2021-10-08 | $0.57 | $0.57 | 83,269 |
| 2021-10-07 | $0.57 | $0.57 | 11,339 |
| 2021-10-06 | $0.57 | $0.57 | 62,690 |
| 2021-10-05 | $0.57 | $0.57 | 20,000 |
| 2021-10-04 | $0.58 | $0.58 | 10,539 |
| 2021-10-01 | $0.56 | $0.56 | 38,859 |
| 2021-09-30 | $0.59 | $0.59 | 26,440 |
| 2021-09-29 | $0.58 | $0.58 | 27,414 |
| 2021-09-28 | $0.57 | $0.57 | 132,848 |
| 2021-09-27 | $0.62 | $0.62 | 114,992 |
| 2021-09-24 | $0.60 | $0.60 | 67,273 |
| 2021-09-23 | $0.62 | $0.62 | 129,206 |
| 2021-09-22 | $0.62 | $0.62 | 62,313 |
| 2021-09-21 | $0.64 | $0.64 | 62,795 |
| 2021-09-20 | $0.60 | $0.60 | 65,438 |
| 2021-09-17 | $0.67 | $0.67 | 176,353 |
| 2021-09-16 | $0.70 | $0.70 | 232,215 |
| 2021-09-15 | $0.73 | $0.73 | 678,537 |
| 2021-09-14 | $0.60 | $0.60 | 42,720 |
| 2021-09-13 | $0.57 | $0.57 | 85,590 |
| 2021-09-10 | $0.59 | $0.59 | 5,851 |
| 2021-09-09 | $0.58 | $0.58 | 15,240 |
| 2021-09-08 | $0.61 | $0.61 | 54,243 |
| 2021-09-07 | $0.60 | $0.60 | 351,161 |
| 2021-09-03 | $0.40 | $0.40 | 0 |
| 2021-09-02 | $0.40 | $0.40 | 28,506 |
| 2021-09-01 | $0.36 | $0.36 | 500 |
| 2021-08-31 | $0.36 | $0.36 | 0 |
| 2021-08-30 | $0.36 | $0.36 | 0 |
| 2021-08-27 | $0.36 | $0.36 | 7,000 |
| 2021-08-26 | $0.35 | $0.35 | 901 |
| 2021-08-25 | $0.36 | $0.36 | 5,500 |
| 2021-08-24 | $0.36 | $0.36 | 225 |
| 2021-08-23 | $0.34 | $0.34 | 16,256 |
| 2021-08-20 | $0.30 | $0.30 | 35,200 |
| 2021-08-19 | $0.31 | $0.31 | 81,425 |
| 2021-08-18 | $0.35 | $0.35 | 90,850 |
| 2021-08-17 | $0.33 | $0.33 | 5,500 |
| 2021-08-16 | $0.34 | $0.34 | 43,400 |
| 2021-08-13 | $0.36 | $0.36 | 1,894 |
| 2021-08-12 | $0.37 | $0.37 | 0 |
| 2021-08-11 | $0.37 | $0.37 | 0 |
| 2021-08-10 | $0.37 | $0.37 | 5,000 |
| 2021-08-09 | $0.37 | $0.37 | 30,300 |
| 2021-08-06 | $0.36 | $0.36 | 15,000 |
| 2021-08-05 | $0.36 | $0.36 | 181,500 |
| 2021-08-04 | $0.37 | $0.37 | 38,070 |
| 2021-08-03 | $0.40 | $0.40 | 10,500 |
| 2021-08-02 | $0.40 | $0.40 | 0 |
| 2021-07-30 | $0.40 | $0.40 | 10,000 |
| 2021-07-29 | $0.40 | $0.40 | 16,000 |
| 2021-07-28 | $0.38 | $0.38 | 0 |
| 2021-07-27 | $0.38 | $0.38 | 58,431 |
| 2021-07-26 | $0.38 | $0.38 | 15,070 |
| 2021-07-23 | $0.38 | $0.38 | 800 |
| 2021-07-22 | $0.37 | $0.37 | 13,920 |
| 2021-07-21 | $0.38 | $0.38 | 17,500 |
| 2021-07-20 | $0.39 | $0.39 | 25,000 |
| 2021-07-19 | $0.38 | $0.38 | 29,450 |
| 2021-07-16 | $0.41 | $0.41 | 8,100 |
| 2021-07-15 | $0.42 | $0.42 | 25,000 |
| 2021-07-14 | $0.43 | $0.43 | 22,500 |
| 2021-07-13 | $0.42 | $0.42 | 4,970 |
| 2021-07-12 | $0.45 | $0.45 | 31,425 |
| 2021-07-09 | $0.46 | $0.46 | 0 |
| 2021-07-08 | $0.46 | $0.46 | 2,135 |
| 2021-07-07 | $0.46 | $0.46 | 8,085 |
| 2021-07-06 | $0.45 | $0.45 | 27,250 |
| 2021-07-02 | $0.44 | $0.44 | 10,000 |
| 2021-07-01 | $0.43 | $0.43 | 12,000 |
| 2021-06-30 | $0.43 | $0.43 | 7,900 |
| 2021-06-29 | $0.44 | $0.44 | 2,218 |
| 2021-06-28 | $0.46 | $0.46 | 3,000 |
| 2021-06-25 | $0.46 | $0.46 | 0 |
| 2021-06-24 | $0.46 | $0.46 | 2,200 |
| 2021-06-23 | $0.47 | $0.47 | 5,900 |
| 2021-06-22 | $0.45 | $0.45 | 73,000 |
| 2021-06-21 | $0.42 | $0.42 | 39,902 |
| 2021-06-18 | $0.46 | $0.46 | 0 |
| 2021-06-17 | $0.46 | $0.46 | 24,258 |
| 2021-06-16 | $0.49 | $0.49 | 7,000 |
| 2021-06-15 | $0.49 | $0.49 | 69,380 |
| 2021-06-14 | $0.50 | $0.50 | 34,065 |
| 2021-06-11 | $0.49 | $0.49 | 17,020 |
| 2021-06-10 | $0.50 | $0.50 | 0 |
| 2021-06-09 | $0.50 | $0.50 | 23,750 |
| 2021-06-08 | $0.52 | $0.52 | 10,265 |
| 2021-06-07 | $0.54 | $0.54 | 36,166 |
| 2021-06-04 | $0.57 | $0.57 | 6,120 |
| 2021-06-03 | $0.54 | $0.54 | 8,000 |
| 2021-06-02 | $0.57 | $0.57 | 8,600 |
| 2021-06-01 | $0.57 | $0.57 | 23,628 |
| 2021-05-28 | $0.58 | $0.58 | 37,200 |
| 2021-05-27 | $0.56 | $0.56 | 8,950 |
| 2021-05-26 | $0.53 | $0.53 | 202,000 |
| 2021-05-25 | $0.54 | $0.54 | 60,944 |
| 2021-05-24 | $0.65 | $0.65 | 1,750 |
| 2021-05-21 | $0.62 | $0.62 | 12,504 |
| 2021-05-20 | $0.62 | $0.62 | 54,501 |
| 2021-05-19 | $0.58 | $0.58 | 170,300 |
| 2021-05-18 | $0.62 | $0.62 | 161,054 |
| 2021-05-17 | $0.62 | $0.62 | 249,175 |
| 2021-05-14 | $0.55 | $0.55 | 50,938 |
| 2021-05-13 | $0.53 | $0.53 | 9,200 |
| 2021-05-12 | $0.55 | $0.55 | 2,400 |
| 2021-05-11 | $0.53 | $0.53 | 5,680 |
| 2021-05-10 | $0.51 | $0.51 | 28,700 |
| 2021-05-07 | $0.47 | $0.47 | 0 |
| 2021-05-06 | $0.47 | $0.47 | 15,500 |
| 2021-05-05 | $0.52 | $0.52 | 4,447 |
| 2021-05-04 | $0.43 | $0.43 | 0 |
| 2021-05-03 | $0.43 | $0.43 | 0 |
| 2021-04-30 | $0.43 | $0.43 | 0 |
| 2021-04-29 | $0.43 | $0.43 | 46,300 |
| 2021-04-28 | $0.43 | $0.43 | 24,600 |
| 2021-04-27 | $0.49 | $0.49 | 11,110 |
| 2021-04-26 | $0.48 | $0.48 | 88,556 |
| 2021-04-23 | $0.40 | $0.40 | 5,000 |
| 2021-04-22 | $0.39 | $0.39 | 0 |
| 2021-04-21 | $0.39 | $0.39 | 5,400 |
| 2021-04-20 | $0.35 | $0.35 | 0 |
| 2021-04-19 | $0.35 | $0.35 | 9,700 |
| 2021-04-16 | $0.37 | $0.37 | 6,905 |
| 2021-04-15 | $0.39 | $0.39 | 0 |
| 2021-04-14 | $0.39 | $0.39 | 8,500 |
| 2021-04-13 | $0.37 | $0.37 | 3,000 |
| 2021-04-12 | $0.38 | $0.38 | 11,802 |
| 2021-04-09 | $0.35 | $0.35 | 12,000 |
| 2021-04-08 | $0.36 | $0.36 | 67,500 |
| 2021-04-07 | $0.36 | $0.36 | 12,064 |
| 2021-04-06 | $0.35 | $0.35 | 950 |
| 2021-04-05 | $0.30 | $0.30 | 4,500 |
| 2021-04-01 | $0.30 | $0.30 | 5,000 |
| 2021-03-31 | $0.29 | $0.29 | 0 |
| 2021-03-30 | $0.29 | $0.29 | 10,000 |
| 2021-03-29 | $0.29 | $0.29 | 0 |
| 2021-03-26 | $0.29 | $0.29 | 6,500 |
| 2021-03-25 | $0.28 | $0.28 | 10,000 |
| 2021-03-24 | $0.29 | $0.29 | 1,496 |
| 2021-03-23 | $0.31 | $0.31 | 0 |
| 2021-03-22 | $0.31 | $0.31 | 6,482 |
| 2021-03-19 | $0.31 | $0.31 | 70,700 |
| 2021-03-18 | $0.29 | $0.29 | 16,000 |
| 2021-03-17 | $0.30 | $0.30 | 0 |
| 2021-03-16 | $0.30 | $0.30 | 31,350 |
| 2021-03-15 | $0.31 | $0.31 | 5,350 |
| 2021-03-12 | $0.30 | $0.30 | 0 |
| 2021-03-11 | $0.30 | $0.30 | 500 |
| 2021-03-10 | $0.30 | $0.30 | 3,400 |
| 2021-03-09 | $0.28 | $0.28 | 0 |
| 2021-03-08 | $0.28 | $0.28 | 40,000 |
| 2021-03-05 | $0.30 | $0.30 | 6,700 |
| 2021-03-04 | $0.29 | $0.29 | 5,100 |
| 2021-03-03 | $0.29 | $0.29 | 10,000 |
| 2021-03-02 | $0.26 | $0.26 | 0 |
| 2021-03-01 | $0.26 | $0.26 | 0 |
| 2021-02-26 | $0.26 | $0.26 | 40,000 |
| 2021-02-25 | $0.26 | $0.26 | 37,171 |
| 2021-02-24 | $0.30 | $0.30 | 67,375 |
| 2021-02-23 | $0.25 | $0.25 | 0 |
| 2021-02-22 | $0.25 | $0.25 | 69,500 |
| 2021-02-19 | $0.24 | $0.24 | 0 |
| 2021-02-18 | $0.24 | $0.24 | 12,000 |
| 2021-02-17 | $0.25 | $0.25 | 80,417 |
| 2021-02-16 | $0.23 | $0.23 | 326,709 |
| 2021-02-12 | $0.17 | $0.17 | 0 |
| 2021-02-11 | $0.17 | $0.17 | 0 |
| 2021-02-10 | $0.17 | $0.17 | 0 |
| 2021-02-09 | $0.17 | $0.17 | 0 |
| 2021-02-08 | $0.17 | $0.17 | 0 |
| 2021-02-05 | $0.17 | $0.17 | 16,000 |
| 2021-02-04 | $0.14 | $0.14 | 6,000 |
| 2021-02-03 | $0.16 | $0.16 | 0 |
| 2021-02-02 | $0.16 | $0.16 | 0 |
| 2021-02-01 | $0.16 | $0.16 | 0 |
| 2021-01-29 | $0.16 | $0.16 | 0 |
| 2021-01-28 | $0.16 | $0.16 | 2,000 |
| 2021-01-27 | $0.16 | $0.16 | 0 |
| 2021-01-26 | $0.16 | $0.16 | 0 |
| 2021-01-25 | $0.16 | $0.16 | 0 |
| 2021-01-22 | $0.16 | $0.16 | 0 |
| 2021-01-21 | $0.16 | $0.16 | 6,000 |
| 2021-01-20 | $0.16 | $0.16 | 0 |
| 2021-01-19 | $0.16 | $0.16 | 0 |
| 2021-01-15 | $0.16 | $0.16 | 0 |
| 2021-01-14 | $0.16 | $0.16 | 0 |
| 2021-01-13 | $0.16 | $0.16 | 0 |
| 2021-01-12 | $0.16 | $0.16 | 0 |
| 2021-01-11 | $0.16 | $0.16 | 0 |
| 2021-01-08 | $0.16 | $0.16 | 0 |
| 2021-01-07 | $0.16 | $0.16 | 0 |
| 2021-01-06 | $0.16 | $0.16 | 0 |
| 2021-01-05 | $0.16 | $0.16 | 0 |
| 2021-01-04 | $0.16 | $0.16 | 0 |