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
- 2017-04-28 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 | $0.43 | $0.43 | 1,857 |
| 2021-12-30 | $0.42 | $0.42 | 701 |
| 2021-12-29 | $0.40 | $0.40 | 1,000 |
| 2021-12-28 | $0.39 | $0.39 | 0 |
| 2021-12-27 | $0.39 | $0.39 | 20,250 |
| 2021-12-23 | $0.39 | $0.39 | 5,100 |
| 2021-12-22 | $0.39 | $0.39 | 6,000 |
| 2021-12-21 | $0.39 | $0.39 | 1,405 |
| 2021-12-20 | $0.38 | $0.38 | 504 |
| 2021-12-17 | $0.39 | $0.39 | 784 |
| 2021-12-16 | $0.40 | $0.40 | 21,600 |
| 2021-12-15 | $0.36 | $0.36 | 11,120 |
| 2021-12-14 | $0.37 | $0.37 | 30,505 |
| 2021-12-13 | $0.39 | $0.39 | 59,872 |
| 2021-12-10 | $0.38 | $0.38 | 12,704 |
| 2021-12-09 | $0.39 | $0.39 | 5,000 |
| 2021-12-08 | $0.35 | $0.35 | 0 |
| 2021-12-07 | $0.35 | $0.35 | 200 |
| 2021-12-06 | $0.38 | $0.38 | 5,050 |
| 2021-12-03 | $0.38 | $0.38 | 14,200 |
| 2021-12-02 | $0.40 | $0.40 | 1,505 |
| 2021-12-01 | $0.40 | $0.40 | 29,100 |
| 2021-11-30 | $0.42 | $0.42 | 22,284 |
| 2021-11-29 | $0.44 | $0.44 | 2,300 |
| 2021-11-26 | $0.45 | $0.45 | 0 |
| 2021-11-24 | $0.45 | $0.45 | 22,480 |
| 2021-11-23 | $0.48 | $0.48 | 5,040 |
| 2021-11-22 | $0.50 | $0.50 | 49,872 |
| 2021-11-19 | $0.49 | $0.49 | 3,476 |
| 2021-11-18 | $0.51 | $0.51 | 24,287 |
| 2021-11-17 | $0.55 | $0.55 | 42,869 |
| 2021-11-16 | $0.55 | $0.55 | 8,715 |
| 2021-11-15 | $0.49 | $0.49 | 9,100 |
| 2021-11-12 | $0.45 | $0.45 | 13,946 |
| 2021-11-11 | $0.46 | $0.46 | 300 |
| 2021-11-10 | $0.46 | $0.46 | 31,660 |
| 2021-11-09 | $0.42 | $0.42 | 16,280 |
| 2021-11-08 | $0.44 | $0.44 | 15,000 |
| 2021-11-05 | $0.45 | $0.45 | 4,407 |
| 2021-11-04 | $0.45 | $0.45 | 3,944 |
| 2021-11-03 | $0.43 | $0.43 | 0 |
| 2021-11-02 | $0.43 | $0.43 | 10,000 |
| 2021-11-01 | $0.44 | $0.44 | 15,500 |
| 2021-10-29 | $0.44 | $0.44 | 17,001 |
| 2021-10-28 | $0.45 | $0.45 | 11,267 |
| 2021-10-27 | $0.43 | $0.43 | 79,660 |
| 2021-10-26 | $0.40 | $0.40 | 15,700 |
| 2021-10-25 | $0.41 | $0.41 | 95,400 |
| 2021-10-22 | $0.40 | $0.40 | 22,215 |
| 2021-10-21 | $0.40 | $0.40 | 50,300 |
| 2021-10-20 | $0.40 | $0.40 | 0 |
| 2021-10-19 | $0.40 | $0.40 | 5,100 |
| 2021-10-18 | $0.40 | $0.40 | 61,003 |
| 2021-10-15 | $0.40 | $0.40 | 7,050 |
| 2021-10-14 | $0.40 | $0.40 | 8,466 |
| 2021-10-13 | $0.42 | $0.42 | 3,520 |
| 2021-10-12 | $0.49 | $0.49 | 0 |
| 2021-10-11 | $0.49 | $0.49 | 5,159 |
| 2021-10-08 | $0.42 | $0.42 | 5,750 |
| 2021-10-07 | $0.44 | $0.44 | 1,550 |
| 2021-10-06 | $0.37 | $0.37 | 4,268 |
| 2021-10-05 | $0.36 | $0.36 | 0 |
| 2021-10-04 | $0.36 | $0.36 | 5,140 |
| 2021-10-01 | $0.38 | $0.38 | 12,150 |
| 2021-09-30 | $0.37 | $0.37 | 300 |
| 2021-09-29 | $0.37 | $0.37 | 0 |
| 2021-09-28 | $0.37 | $0.37 | 0 |
| 2021-09-27 | $0.37 | $0.37 | 800 |
| 2021-09-24 | $0.37 | $0.37 | 5,200 |
| 2021-09-23 | $0.37 | $0.37 | 5,076 |
| 2021-09-22 | $0.36 | $0.36 | 18,594 |
| 2021-09-21 | $0.39 | $0.39 | 5,207 |
| 2021-09-20 | $0.39 | $0.39 | 2,125 |
| 2021-09-17 | $0.42 | $0.42 | 1,400 |
| 2021-09-16 | $0.42 | $0.42 | 3,000 |
| 2021-09-15 | $0.46 | $0.46 | 1,000 |
| 2021-09-14 | $0.42 | $0.42 | 1,170 |
| 2021-09-13 | $0.43 | $0.43 | 3,150 |
| 2021-09-10 | $0.43 | $0.43 | 1,202 |
| 2021-09-09 | $0.45 | $0.45 | 0 |
| 2021-09-08 | $0.45 | $0.45 | 1,800 |
| 2021-09-07 | $0.44 | $0.44 | 1,001 |
| 2021-09-03 | $0.46 | $0.46 | 2,030 |
| 2021-09-02 | $0.45 | $0.45 | 3,370 |
| 2021-09-01 | $0.44 | $0.44 | 0 |
| 2021-08-31 | $0.44 | $0.44 | 5,500 |
| 2021-08-30 | $0.43 | $0.43 | 0 |
| 2021-08-27 | $0.43 | $0.43 | 6,000 |
| 2021-08-26 | $0.44 | $0.44 | 1,000 |
| 2021-08-25 | $0.45 | $0.45 | 0 |
| 2021-08-24 | $0.45 | $0.45 | 34,000 |
| 2021-08-23 | $0.43 | $0.43 | 11,000 |
| 2021-08-20 | $0.44 | $0.44 | 560 |
| 2021-08-19 | $0.44 | $0.44 | 2,015 |
| 2021-08-18 | $0.45 | $0.45 | 6,050 |
| 2021-08-17 | $0.43 | $0.43 | 9,500 |
| 2021-08-16 | $0.47 | $0.47 | 722 |
| 2021-08-13 | $0.48 | $0.48 | 3,000 |
| 2021-08-12 | $0.49 | $0.49 | 0 |
| 2021-08-11 | $0.49 | $0.49 | 2,101 |
| 2021-08-10 | $0.45 | $0.45 | 5,255 |
| 2021-08-09 | $0.43 | $0.43 | 9,540 |
| 2021-08-06 | $0.47 | $0.47 | 9,109 |
| 2021-08-05 | $0.50 | $0.50 | 0 |
| 2021-08-04 | $0.50 | $0.50 | 100 |
| 2021-08-03 | $0.52 | $0.52 | 0 |
| 2021-08-02 | $0.52 | $0.52 | 2,500 |
| 2021-07-30 | $0.50 | $0.50 | 500 |
| 2021-07-29 | $0.51 | $0.51 | 14,002 |
| 2021-07-28 | $0.48 | $0.48 | 0 |
| 2021-07-27 | $0.48 | $0.48 | 2,500 |
| 2021-07-26 | $0.49 | $0.49 | 20,200 |
| 2021-07-23 | $0.50 | $0.50 | 100 |
| 2021-07-22 | $0.51 | $0.51 | 1,635 |
| 2021-07-21 | $0.51 | $0.51 | 30,512 |
| 2021-07-20 | $0.45 | $0.45 | 100 |
| 2021-07-19 | $0.45 | $0.45 | 5,977 |
| 2021-07-16 | $0.48 | $0.48 | 450 |
| 2021-07-15 | $0.49 | $0.49 | 15,000 |
| 2021-07-14 | $0.50 | $0.50 | 554 |
| 2021-07-13 | $0.51 | $0.51 | 734 |
| 2021-07-12 | $0.49 | $0.49 | 1,000 |
| 2021-07-09 | $0.49 | $0.49 | 5,560 |
| 2021-07-08 | $0.47 | $0.47 | 6,201 |
| 2021-07-07 | $0.45 | $0.45 | 632 |
| 2021-07-06 | $0.49 | $0.49 | 0 |
| 2021-07-02 | $0.49 | $0.49 | 1,233 |
| 2021-07-01 | $0.53 | $0.53 | 350 |
| 2021-06-30 | $0.51 | $0.51 | 23,000 |
| 2021-06-29 | $0.53 | $0.53 | 150 |
| 2021-06-28 | $0.52 | $0.52 | 375 |
| 2021-06-25 | $0.54 | $0.54 | 0 |
| 2021-06-24 | $0.54 | $0.54 | 100 |
| 2021-06-23 | $0.55 | $0.55 | 2,358 |
| 2021-06-22 | $0.54 | $0.54 | 1,000 |
| 2021-06-21 | $0.53 | $0.53 | 9,500 |
| 2021-06-18 | $0.52 | $0.52 | 100 |
| 2021-06-17 | $0.51 | $0.51 | 1,335 |
| 2021-06-16 | $0.56 | $0.56 | 350 |
| 2021-06-15 | $0.58 | $0.58 | 1,000 |
| 2021-06-14 | $0.58 | $0.58 | 31,960 |
| 2021-06-11 | $0.60 | $0.60 | 22,362 |
| 2021-06-10 | $0.60 | $0.60 | 5,700 |
| 2021-06-09 | $0.60 | $0.60 | 140,885 |
| 2021-06-08 | $0.56 | $0.56 | 10,959 |
| 2021-06-07 | $0.53 | $0.53 | 10,605 |
| 2021-06-04 | $0.52 | $0.52 | 33,547 |
| 2021-06-03 | $0.53 | $0.53 | 41,305 |
| 2021-06-02 | $0.53 | $0.53 | 1,500 |
| 2021-06-01 | $0.52 | $0.52 | 20,418 |
| 2021-05-28 | $0.52 | $0.52 | 0 |
| 2021-05-27 | $0.52 | $0.52 | 0 |
| 2021-05-26 | $0.52 | $0.52 | 0 |
| 2021-05-25 | $0.52 | $0.52 | 0 |
| 2021-05-24 | $0.52 | $0.52 | 5,000 |
| 2021-05-21 | $0.50 | $0.50 | 850 |
| 2021-05-20 | $0.50 | $0.50 | 3,000 |
| 2021-05-19 | $0.48 | $0.48 | 4,046 |
| 2021-05-18 | $0.48 | $0.48 | 170 |
| 2021-05-17 | $0.49 | $0.49 | 6,540 |
| 2021-05-14 | $0.48 | $0.48 | 16,000 |
| 2021-05-13 | $0.48 | $0.48 | 1,000 |
| 2021-05-12 | $0.49 | $0.49 | 0 |
| 2021-05-11 | $0.49 | $0.49 | 410 |
| 2021-05-10 | $0.50 | $0.50 | 3,874 |
| 2021-05-07 | $0.49 | $0.49 | 2,795 |
| 2021-05-06 | $0.49 | $0.49 | 7,711 |
| 2021-05-05 | $0.49 | $0.49 | 5,422 |
| 2021-05-04 | $0.48 | $0.48 | 9,000 |
| 2021-05-03 | $0.52 | $0.52 | 22,350 |
| 2021-04-30 | $0.49 | $0.49 | 0 |
| 2021-04-29 | $0.49 | $0.49 | 0 |
| 2021-04-28 | $0.49 | $0.49 | 9,233 |
| 2021-04-27 | $0.52 | $0.52 | 6,301 |
| 2021-04-26 | $0.53 | $0.53 | 6,501 |
| 2021-04-23 | $0.51 | $0.51 | 11,000 |
| 2021-04-22 | $0.49 | $0.49 | 1,000 |
| 2021-04-21 | $0.49 | $0.49 | 3,000 |
| 2021-04-20 | $0.49 | $0.49 | 17,520 |
| 2021-04-19 | $0.50 | $0.50 | 0 |
| 2021-04-16 | $0.50 | $0.50 | 1,360 |
| 2021-04-15 | $0.51 | $0.51 | 12,900 |
| 2021-04-14 | $0.50 | $0.50 | 0 |
| 2021-04-13 | $0.50 | $0.50 | 500 |
| 2021-04-12 | $0.50 | $0.50 | 1,650 |
| 2021-04-09 | $0.51 | $0.51 | 1,000 |
| 2021-04-08 | $0.51 | $0.51 | 2,802 |
| 2021-04-07 | $0.51 | $0.51 | 200 |
| 2021-04-06 | $0.50 | $0.50 | 4,007 |
| 2021-04-05 | $0.49 | $0.49 | 6,945 |
| 2021-04-01 | $0.53 | $0.53 | 6,288 |
| 2021-03-31 | $0.47 | $0.47 | 1,407 |
| 2021-03-30 | $0.46 | $0.46 | 2,501 |
| 2021-03-29 | $0.48 | $0.48 | 0 |
| 2021-03-26 | $0.48 | $0.48 | 0 |
| 2021-03-25 | $0.48 | $0.48 | 0 |
| 2021-03-24 | $0.48 | $0.48 | 400 |
| 2021-03-23 | $0.49 | $0.49 | 525 |
| 2021-03-22 | $0.49 | $0.49 | 2,900 |
| 2021-03-19 | $0.50 | $0.50 | 0 |
| 2021-03-18 | $0.50 | $0.50 | 0 |
| 2021-03-17 | $0.50 | $0.50 | 15,625 |
| 2021-03-16 | $0.51 | $0.51 | 1,250 |
| 2021-03-15 | $0.51 | $0.51 | 2,240 |
| 2021-03-12 | $0.47 | $0.47 | 217 |
| 2021-03-11 | $0.47 | $0.47 | 1,000 |
| 2021-03-10 | $0.50 | $0.50 | 1,025 |
| 2021-03-09 | $0.48 | $0.48 | 400 |
| 2021-03-08 | $0.48 | $0.48 | 0 |
| 2021-03-05 | $0.48 | $0.48 | 20,662 |
| 2021-03-04 | $0.48 | $0.48 | 1,100 |
| 2021-03-03 | $0.47 | $0.47 | 3,873 |
| 2021-03-02 | $0.49 | $0.49 | 2,036 |
| 2021-03-01 | $0.49 | $0.49 | 10,638 |
| 2021-02-26 | $0.47 | $0.47 | 1,500 |
| 2021-02-25 | $0.49 | $0.49 | 737 |
| 2021-02-24 | $0.52 | $0.52 | 1,201 |
| 2021-02-23 | $0.52 | $0.52 | 1,582 |
| 2021-02-22 | $0.54 | $0.54 | 1,300 |
| 2021-02-19 | $0.50 | $0.50 | 800 |
| 2021-02-18 | $0.49 | $0.49 | 2,050 |
| 2021-02-17 | $0.48 | $0.48 | 3,351 |
| 2021-02-16 | $0.48 | $0.48 | 1,655 |
| 2021-02-12 | $0.50 | $0.50 | 26,500 |
| 2021-02-11 | $0.48 | $0.48 | 1,500 |
| 2021-02-10 | $0.48 | $0.48 | 1,200 |
| 2021-02-09 | $0.48 | $0.48 | 4,500 |
| 2021-02-08 | $0.47 | $0.47 | 0 |
| 2021-02-05 | $0.47 | $0.47 | 1,020 |
| 2021-02-04 | $0.51 | $0.51 | 0 |
| 2021-02-03 | $0.51 | $0.51 | 4,640 |
| 2021-02-02 | $0.50 | $0.50 | 0 |
| 2021-02-01 | $0.50 | $0.50 | 16,000 |
| 2021-01-29 | $0.47 | $0.47 | 0 |
| 2021-01-28 | $0.47 | $0.47 | 6,100 |
| 2021-01-27 | $0.46 | $0.46 | 2,030 |
| 2021-01-26 | $0.46 | $0.46 | 0 |
| 2021-01-25 | $0.46 | $0.46 | 3,000 |
| 2021-01-22 | $0.47 | $0.47 | 17,550 |
| 2021-01-21 | $0.50 | $0.50 | 3,591 |
| 2021-01-20 | $0.55 | $0.55 | 36,500 |
| 2021-01-19 | $0.53 | $0.53 | 20,011 |
| 2021-01-15 | $0.50 | $0.50 | 8,654 |
| 2021-01-14 | $0.51 | $0.51 | 31,000 |
| 2021-01-13 | $0.51 | $0.51 | 3,950 |
| 2021-01-12 | $0.48 | $0.48 | 3,000 |
| 2021-01-11 | $0.48 | $0.48 | 21,500 |
| 2021-01-08 | $0.52 | $0.52 | 4,000 |
| 2021-01-07 | $0.54 | $0.54 | 6,200 |
| 2021-01-06 | $0.55 | $0.55 | 0 |
| 2021-01-05 | $0.55 | $0.55 | 401 |
| 2021-01-04 | $0.56 | $0.56 | 7,954 |