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
- 2020-04-03 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 | $0.35 | $0.35 | 270 |
| 2021-12-30 | $0.26 | $0.26 | 0 |
| 2021-12-29 | $0.26 | $0.26 | 0 |
| 2021-12-28 | $0.26 | $0.26 | 0 |
| 2021-12-27 | $0.26 | $0.26 | 2,708 |
| 2021-12-23 | $0.29 | $0.29 | 0 |
| 2021-12-22 | $0.29 | $0.29 | 0 |
| 2021-12-21 | $0.29 | $0.29 | 10,000 |
| 2021-12-20 | $0.31 | $0.31 | 0 |
| 2021-12-17 | $0.31 | $0.31 | 650 |
| 2021-12-16 | $0.30 | $0.30 | 0 |
| 2021-12-15 | $0.30 | $0.30 | 0 |
| 2021-12-14 | $0.30 | $0.30 | 0 |
| 2021-12-13 | $0.30 | $0.30 | 5,000 |
| 2021-12-10 | $0.38 | $0.38 | 0 |
| 2021-12-09 | $0.38 | $0.38 | 0 |
| 2021-12-08 | $0.38 | $0.38 | 0 |
| 2021-12-07 | $0.38 | $0.38 | 0 |
| 2021-12-06 | $0.38 | $0.38 | 0 |
| 2021-12-03 | $0.38 | $0.38 | 657 |
| 2021-12-02 | $0.30 | $0.30 | 5,000 |
| 2021-12-01 | $0.31 | $0.31 | 275 |
| 2021-11-30 | $0.31 | $0.31 | 7,000 |
| 2021-11-29 | $0.38 | $0.38 | 4,025 |
| 2021-11-26 | $0.30 | $0.30 | 0 |
| 2021-11-24 | $0.30 | $0.30 | 7,890 |
| 2021-11-23 | $0.59 | $0.59 | 0 |
| 2021-11-22 | $0.59 | $0.59 | 0 |
| 2021-11-19 | $0.59 | $0.59 | 100 |
| 2021-11-18 | $0.56 | $0.56 | 15,760 |
| 2021-11-17 | $0.54 | $0.54 | 4,306 |
| 2021-11-16 | $0.57 | $0.57 | 1,150 |
| 2021-11-15 | $0.59 | $0.59 | 2,997 |
| 2021-11-12 | $0.65 | $0.65 | 122 |
| 2021-11-11 | $0.65 | $0.65 | 3,000 |
| 2021-11-10 | $0.70 | $0.70 | 5,200 |
| 2021-11-09 | $0.70 | $0.70 | 1,195 |
| 2021-11-08 | $0.74 | $0.74 | 3,532 |
| 2021-11-05 | $0.71 | $0.71 | 125 |
| 2021-11-04 | $0.71 | $0.71 | 190 |
| 2021-11-03 | $0.71 | $0.71 | 0 |
| 2021-11-02 | $0.71 | $0.71 | 1,000 |
| 2021-11-01 | $0.73 | $0.73 | 0 |
| 2021-10-29 | $0.73 | $0.73 | 751 |
| 2021-10-28 | $0.74 | $0.74 | 1,140 |
| 2021-10-27 | $0.75 | $0.75 | 0 |
| 2021-10-26 | $0.75 | $0.75 | 1,113 |
| 2021-10-25 | $0.75 | $0.75 | 712 |
| 2021-10-22 | $0.75 | $0.75 | 246 |
| 2021-10-21 | $0.75 | $0.75 | 1,703 |
| 2021-10-20 | $0.73 | $0.73 | 200 |
| 2021-10-19 | $0.78 | $0.78 | 300 |
| 2021-10-18 | $0.78 | $0.78 | 100 |
| 2021-10-15 | $0.86 | $0.86 | 0 |
| 2021-10-14 | $0.86 | $0.86 | 406 |
| 2021-10-13 | $0.81 | $0.81 | 576 |
| 2021-10-12 | $0.86 | $0.86 | 1,600 |
| 2021-10-11 | $0.85 | $0.85 | 1,608 |
| 2021-10-08 | $0.86 | $0.86 | 1,771 |
| 2021-10-07 | $0.96 | $0.96 | 2,932 |
| 2021-10-06 | $0.83 | $0.83 | 12,350 |
| 2021-10-05 | $0.80 | $0.80 | 0 |
| 2021-10-04 | $0.80 | $0.80 | 1,042 |
| 2021-10-01 | $0.76 | $0.76 | 721 |
| 2021-09-30 | $0.74 | $0.74 | 5,810 |
| 2021-09-29 | $0.88 | $0.88 | 5,578 |
| 2021-09-28 | $0.83 | $0.83 | 300 |
| 2021-09-27 | $0.78 | $0.78 | 751 |
| 2021-09-24 | $0.82 | $0.82 | 6,000 |
| 2021-09-23 | $0.90 | $0.90 | 6,667 |
| 2021-09-22 | $0.95 | $0.95 | 4,100 |
| 2021-09-21 | $0.95 | $0.95 | 1,391 |
| 2021-09-20 | $0.85 | $0.85 | 4,490 |
| 2021-09-17 | $0.95 | $0.95 | 57,830 |
| 2021-09-16 | $1.70 | $1.70 | 0 |
| 2021-09-15 | $1.70 | $1.70 | 540 |
| 2021-09-14 | $1.75 | $1.75 | 19,312 |
| 2021-09-13 | $1.50 | $1.50 | 1,851 |
| 2021-09-10 | $1.53 | $1.53 | 3,911 |
| 2021-09-09 | $1.28 | $1.28 | 8,330 |
| 2021-09-08 | $1.27 | $1.27 | 0 |
| 2021-09-07 | $1.27 | $1.27 | 4,300 |
| 2021-09-03 | $1.22 | $1.22 | 1,119 |
| 2021-09-02 | $1.21 | $1.21 | 0 |
| 2021-09-01 | $1.21 | $1.21 | 1,705 |
| 2021-08-31 | $1.29 | $1.29 | 3,200 |
| 2021-08-30 | $1.21 | $1.21 | 2,705 |
| 2021-08-27 | $1.14 | $1.14 | 0 |
| 2021-08-26 | $1.14 | $1.14 | 0 |
| 2021-08-25 | $1.14 | $1.14 | 150 |
| 2021-08-24 | $1.12 | $1.12 | 11,410 |
| 2021-08-23 | $1.10 | $1.10 | 0 |
| 2021-08-20 | $1.10 | $1.10 | 0 |
| 2021-08-19 | $1.10 | $1.10 | 0 |
| 2021-08-18 | $1.10 | $1.10 | 0 |
| 2021-08-17 | $1.10 | $1.10 | 0 |
| 2021-08-16 | $1.10 | $1.10 | 0 |
| 2021-08-13 | $1.10 | $1.10 | 0 |
| 2021-08-12 | $1.10 | $1.10 | 4,600 |
| 2021-08-11 | $1.10 | $1.10 | 0 |
| 2021-08-10 | $1.10 | $1.10 | 3,171 |
| 2021-08-09 | $1.09 | $1.09 | 0 |
| 2021-08-06 | $1.09 | $1.09 | 400 |
| 2021-08-05 | $1.00 | $1.00 | 0 |
| 2021-08-04 | $1.00 | $1.00 | 0 |
| 2021-08-03 | $1.00 | $1.00 | 0 |
| 2021-08-02 | $1.00 | $1.00 | 375 |
| 2021-07-30 | $1.00 | $1.00 | 0 |
| 2021-07-29 | $1.00 | $1.00 | 200 |
| 2021-07-28 | $1.00 | $1.00 | 133 |
| 2021-07-27 | $1.00 | $1.00 | 14,005 |
| 2021-07-26 | $1.15 | $1.15 | 276 |
| 2021-07-23 | $1.16 | $1.16 | 0 |
| 2021-07-22 | $1.16 | $1.16 | 0 |
| 2021-07-21 | $1.16 | $1.16 | 0 |
| 2021-07-20 | $1.16 | $1.16 | 0 |
| 2021-07-19 | $1.16 | $1.16 | 0 |
| 2021-07-16 | $1.16 | $1.16 | 1,600 |
| 2021-07-15 | $1.19 | $1.19 | 100 |
| 2021-07-14 | $1.22 | $1.22 | 3,300 |
| 2021-07-13 | $1.29 | $1.29 | 2,210 |
| 2021-07-12 | $1.12 | $1.12 | 1,325 |
| 2021-07-09 | $1.32 | $1.32 | 1,021 |
| 2021-07-08 | $1.31 | $1.31 | 0 |
| 2021-07-07 | $1.31 | $1.31 | 0 |
| 2021-07-06 | $1.31 | $1.31 | 0 |
| 2021-07-02 | $1.31 | $1.31 | 300 |
| 2021-07-01 | $1.30 | $1.30 | 10,219 |
| 2021-06-30 | $1.13 | $1.13 | 4,300 |
| 2021-06-29 | $1.10 | $1.10 | 5,600 |
| 2021-06-28 | $1.00 | $1.00 | 1,280 |
| 2021-06-25 | $1.15 | $1.15 | 4,626 |
| 2021-06-24 | $1.20 | $1.20 | 400 |
| 2021-06-23 | $1.19 | $1.19 | 2,900 |
| 2021-06-22 | $1.25 | $1.25 | 1,730 |
| 2021-06-21 | $1.24 | $1.24 | 1,712 |
| 2021-06-18 | $1.25 | $1.25 | 1,550 |
| 2021-06-17 | $1.20 | $1.20 | 25,103 |
| 2021-06-16 | $1.43 | $1.43 | 5,530 |
| 2021-06-15 | $1.45 | $1.45 | 601 |
| 2021-06-14 | $1.48 | $1.48 | 2,203 |
| 2021-06-11 | $1.50 | $1.50 | 2,260 |
| 2021-06-10 | $1.86 | $1.86 | 7,575 |
| 2021-06-09 | $2.00 | $2.00 | 12,922 |
| 2021-06-08 | $1.85 | $1.85 | 9,532 |
| 2021-06-07 | $1.51 | $1.51 | 6,910 |
| 2021-06-04 | $1.50 | $1.50 | 9,980 |
| 2021-06-03 | $1.40 | $1.40 | 172 |
| 2021-06-02 | $1.25 | $1.25 | 2,030 |
| 2021-06-01 | $1.29 | $1.29 | 4,189 |
| 2021-05-28 | $1.64 | $1.64 | 0 |
| 2021-05-27 | $1.64 | $1.64 | 6,515 |
| 2021-05-26 | $1.72 | $1.72 | 0 |
| 2021-05-25 | $1.72 | $1.72 | 4,993 |
| 2021-05-24 | $1.72 | $1.72 | 2,907 |
| 2021-05-21 | $1.50 | $1.50 | 0 |
| 2021-05-20 | $1.50 | $1.50 | 3,683 |
| 2021-05-19 | $1.50 | $1.50 | 808 |
| 2021-05-18 | $1.50 | $1.50 | 998 |
| 2021-05-17 | $1.90 | $1.90 | 10,675 |
| 2021-05-14 | $1.64 | $1.64 | 7,323 |
| 2021-05-13 | $1.65 | $1.65 | 7,280 |
| 2021-05-12 | $1.45 | $1.45 | 1,214 |
| 2021-05-11 | $1.64 | $1.64 | 0 |
| 2021-05-10 | $1.64 | $1.64 | 1,350 |
| 2021-05-07 | $1.65 | $1.65 | 0 |
| 2021-05-06 | $1.65 | $1.65 | 353 |
| 2021-05-05 | $1.64 | $1.64 | 103 |
| 2021-05-04 | $1.55 | $1.55 | 3,330 |
| 2021-05-03 | $1.60 | $1.60 | 8,575 |
| 2021-04-30 | $1.68 | $1.68 | 13,865 |
| 2021-04-29 | $1.96 | $1.96 | 2,834 |
| 2021-04-28 | $1.44 | $1.44 | 333 |
| 2021-04-27 | $1.47 | $1.47 | 197 |
| 2021-04-26 | $1.49 | $1.49 | 842 |
| 2021-04-23 | $1.48 | $1.48 | 133 |
| 2021-04-22 | $1.50 | $1.50 | 5,861 |
| 2021-04-21 | $1.75 | $1.75 | 0 |
| 2021-04-20 | $1.75 | $1.75 | 300 |
| 2021-04-19 | $1.80 | $1.80 | 2,940 |
| 2021-04-16 | $1.70 | $1.70 | 2,506 |
| 2021-04-15 | $1.95 | $1.95 | 875 |
| 2021-04-14 | $1.52 | $1.52 | 8,400 |
| 2021-04-13 | $1.45 | $1.45 | 5,200 |
| 2021-04-12 | $1.40 | $1.40 | 800 |
| 2021-04-09 | $1.40 | $1.40 | 2,930 |
| 2021-04-08 | $1.50 | $1.50 | 100 |
| 2021-04-07 | $1.50 | $1.50 | 1,200 |
| 2021-04-06 | $1.58 | $1.58 | 4,425 |
| 2021-04-05 | $1.89 | $1.89 | 14,523 |
| 2021-04-01 | $1.48 | $1.48 | 1,501 |
| 2021-03-31 | $1.31 | $1.31 | 2,650 |
| 2021-03-30 | $1.33 | $1.33 | 600 |
| 2021-03-29 | $1.30 | $1.30 | 500 |
| 2021-03-26 | $1.25 | $1.25 | 2,050 |
| 2021-03-25 | $1.25 | $1.25 | 610 |
| 2021-03-24 | $1.49 | $1.49 | 4,000 |
| 2021-03-23 | $1.58 | $1.58 | 1,750 |
| 2021-03-22 | $1.55 | $1.55 | 1,862 |
| 2021-03-19 | $1.59 | $1.59 | 7,609 |
| 2021-03-18 | $0.90 | $0.90 | 5,000 |
| 2021-03-17 | $1.20 | $1.20 | 300 |
| 2021-03-16 | $1.30 | $1.30 | 132 |
| 2021-03-15 | $1.60 | $1.60 | 11,726 |
| 2021-03-12 | $0.72 | $0.72 | 52,068 |
| 2021-03-11 | $1.99 | $1.99 | 667 |
| 2021-03-10 | $1.95 | $1.95 | 785 |
| 2021-03-09 | $2.03 | $2.03 | 1,614 |
| 2021-03-08 | $1.75 | $1.75 | 1,842 |
| 2021-03-05 | $2.00 | $2.00 | 2,220 |
| 2021-03-04 | $1.79 | $1.79 | 4,150 |
| 2021-03-03 | $1.50 | $1.50 | 1,450 |
| 2021-03-02 | $1.55 | $1.55 | 5,950 |
| 2021-03-01 | $1.95 | $1.95 | 2,038 |
| 2021-02-26 | $1.85 | $1.85 | 8,300 |
| 2021-02-25 | $1.75 | $1.75 | 4,000 |
| 2021-02-24 | $2.10 | $2.10 | 9,000 |
| 2021-02-23 | $2.36 | $2.36 | 2,350 |
| 2021-02-22 | $2.18 | $2.18 | 1,111 |
| 2021-02-19 | $2.35 | $2.35 | 8,714 |
| 2021-02-18 | $2.10 | $2.10 | 4,626 |
| 2021-02-17 | $1.90 | $1.90 | 17,544 |
| 2021-02-16 | $2.53 | $2.53 | 14,086 |
| 2021-02-12 | $2.90 | $2.90 | 24,473 |
| 2021-02-11 | $2.50 | $2.50 | 11,342 |
| 2021-02-10 | $2.22 | $2.22 | 10,460 |
| 2021-02-09 | $2.97 | $2.97 | 31,351 |
| 2021-02-08 | $1.55 | $1.55 | 10,150 |
| 2021-02-05 | $1.10 | $1.10 | 9,723 |
| 2021-02-04 | $0.96 | $0.96 | 4,800 |
| 2021-02-03 | $1.06 | $1.06 | 28,490 |
| 2021-02-02 | $0.86 | $0.86 | 5,075 |
| 2021-02-01 | $0.65 | $0.65 | 8,000 |
| 2021-01-29 | $0.52 | $0.52 | 0 |
| 2021-01-28 | $0.52 | $0.52 | 1,150 |
| 2021-01-27 | $0.43 | $0.43 | 0 |
| 2021-01-26 | $0.43 | $0.43 | 0 |
| 2021-01-25 | $0.43 | $0.43 | 0 |
| 2021-01-22 | $0.43 | $0.43 | 1,930 |
| 2021-01-21 | $0.50 | $0.50 | 0 |
| 2021-01-20 | $0.50 | $0.50 | 8,931 |
| 2021-01-19 | $0.58 | $0.58 | 0 |
| 2021-01-15 | $0.58 | $0.58 | 0 |
| 2021-01-14 | $0.58 | $0.58 | 0 |
| 2021-01-13 | $0.58 | $0.58 | 0 |
| 2021-01-12 | $0.58 | $0.58 | 0 |
| 2021-01-11 | $0.58 | $0.58 | 0 |
| 2021-01-08 | $0.58 | $0.58 | 0 |
| 2021-01-07 | $0.58 | $0.58 | 0 |
| 2021-01-06 | $0.58 | $0.58 | 1,000 |
| 2021-01-05 | $0.58 | $0.58 | 150 |
| 2021-01-04 | $0.59 | $0.59 | 0 |