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
- 2020-01-24 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 | $0.32 | $0.32 | 0 |
| 2021-12-30 | $0.32 | $0.32 | 0 |
| 2021-12-29 | $0.32 | $0.32 | 0 |
| 2021-12-28 | $0.32 | $0.32 | 0 |
| 2021-12-27 | $0.32 | $0.32 | 753 |
| 2021-12-23 | $0.45 | $0.45 | 1,100 |
| 2021-12-22 | $0.31 | $0.31 | 0 |
| 2021-12-21 | $0.31 | $0.31 | 25,000 |
| 2021-12-20 | $0.30 | $0.30 | 158 |
| 2021-12-17 | $0.35 | $0.35 | 0 |
| 2021-12-16 | $0.35 | $0.35 | 2,700 |
| 2021-12-15 | $0.35 | $0.35 | 0 |
| 2021-12-14 | $0.35 | $0.35 | 243 |
| 2021-12-13 | $0.38 | $0.38 | 10,000 |
| 2021-12-10 | $0.31 | $0.31 | 0 |
| 2021-12-09 | $0.31 | $0.31 | 0 |
| 2021-12-08 | $0.31 | $0.31 | 131 |
| 2021-12-07 | $0.31 | $0.31 | 0 |
| 2021-12-06 | $0.31 | $0.31 | 0 |
| 2021-12-03 | $0.31 | $0.31 | 1,500 |
| 2021-12-02 | $0.33 | $0.33 | 0 |
| 2021-12-01 | $0.33 | $0.33 | 0 |
| 2021-11-30 | $0.33 | $0.33 | 3,851 |
| 2021-11-29 | $0.30 | $0.30 | 4,751 |
| 2021-11-26 | $0.30 | $0.30 | 202 |
| 2021-11-24 | $0.30 | $0.30 | 0 |
| 2021-11-23 | $0.30 | $0.30 | 0 |
| 2021-11-22 | $0.30 | $0.30 | 500 |
| 2021-11-19 | $0.35 | $0.35 | 0 |
| 2021-11-18 | $0.35 | $0.35 | 399 |
| 2021-11-17 | $0.31 | $0.31 | 0 |
| 2021-11-16 | $0.31 | $0.31 | 0 |
| 2021-11-15 | $0.31 | $0.31 | 0 |
| 2021-11-12 | $0.31 | $0.31 | 0 |
| 2021-11-11 | $0.31 | $0.31 | 2,500 |
| 2021-11-10 | $0.36 | $0.36 | 0 |
| 2021-11-09 | $0.36 | $0.36 | 0 |
| 2021-11-08 | $0.36 | $0.36 | 0 |
| 2021-11-05 | $0.36 | $0.36 | 2,500 |
| 2021-11-04 | $0.36 | $0.36 | 2,500 |
| 2021-11-03 | $0.31 | $0.31 | 5,001 |
| 2021-11-02 | $0.31 | $0.31 | 5,150 |
| 2021-11-01 | $0.40 | $0.40 | 1,565 |
| 2021-10-29 | $0.31 | $0.31 | 0 |
| 2021-10-28 | $0.31 | $0.31 | 8,904 |
| 2021-10-27 | $0.31 | $0.31 | 0 |
| 2021-10-26 | $0.31 | $0.31 | 300 |
| 2021-10-25 | $0.36 | $0.36 | 0 |
| 2021-10-22 | $0.36 | $0.36 | 0 |
| 2021-10-21 | $0.36 | $0.36 | 205 |
| 2021-10-20 | $0.37 | $0.37 | 1,465 |
| 2021-10-19 | $0.31 | $0.31 | 2,904 |
| 2021-10-18 | $0.40 | $0.40 | 0 |
| 2021-10-15 | $0.40 | $0.40 | 1,000 |
| 2021-10-14 | $0.40 | $0.40 | 3,147 |
| 2021-10-13 | $0.35 | $0.35 | 250 |
| 2021-10-12 | $0.25 | $0.25 | 600 |
| 2021-10-11 | $0.34 | $0.34 | 0 |
| 2021-10-08 | $0.34 | $0.34 | 0 |
| 2021-10-07 | $0.34 | $0.34 | 0 |
| 2021-10-06 | $0.34 | $0.34 | 0 |
| 2021-10-05 | $0.34 | $0.34 | 1,100 |
| 2021-10-04 | $0.34 | $0.34 | 748 |
| 2021-10-01 | $0.43 | $0.43 | 0 |
| 2021-09-30 | $0.43 | $0.43 | 5,000 |
| 2021-09-29 | $0.40 | $0.40 | 100 |
| 2021-09-28 | $0.40 | $0.40 | 1,267 |
| 2021-09-27 | $0.45 | $0.45 | 150 |
| 2021-09-24 | $0.49 | $0.49 | 24,900 |
| 2021-09-23 | $0.44 | $0.44 | 45,000 |
| 2021-09-22 | $0.45 | $0.45 | 17,110 |
| 2021-09-21 | $0.33 | $0.33 | 61,789 |
| 2021-09-20 | $0.31 | $0.31 | 6,352 |
| 2021-09-17 | $0.30 | $0.30 | 47,959 |
| 2021-09-16 | $0.26 | $0.26 | 2,661 |
| 2021-09-15 | $0.24 | $0.24 | 13,350 |
| 2021-09-14 | $0.19 | $0.19 | 20,001 |
| 2021-09-13 | $0.20 | $0.20 | 660 |
| 2021-09-10 | $0.20 | $0.20 | 70,661 |
| 2021-09-09 | $0.15 | $0.15 | 1,200 |
| 2021-09-08 | $0.10 | $0.10 | 0 |
| 2021-09-07 | $0.10 | $0.10 | 224 |
| 2021-09-03 | $0.10 | $0.10 | 2,500 |
| 2021-09-02 | $0.17 | $0.17 | 0 |
| 2021-09-01 | $0.17 | $0.17 | 0 |
| 2021-08-31 | $0.17 | $0.17 | 0 |
| 2021-08-30 | $0.17 | $0.17 | 0 |
| 2021-08-27 | $0.17 | $0.17 | 0 |
| 2021-08-26 | $0.17 | $0.17 | 6,400 |
| 2021-08-25 | $0.17 | $0.17 | 0 |
| 2021-08-24 | $0.17 | $0.17 | 10,000 |
| 2021-08-23 | $0.15 | $0.15 | 10,100 |
| 2021-08-20 | $0.15 | $0.15 | 2,500 |
| 2021-08-19 | $0.16 | $0.16 | 0 |
| 2021-08-18 | $0.16 | $0.16 | 1,075 |
| 2021-08-17 | $0.15 | $0.15 | 0 |
| 2021-08-16 | $0.15 | $0.15 | 120 |
| 2021-08-13 | $0.15 | $0.15 | 300 |
| 2021-08-12 | $0.15 | $0.15 | 0 |
| 2021-08-11 | $0.15 | $0.15 | 300 |
| 2021-08-10 | $0.15 | $0.15 | 0 |
| 2021-08-09 | $0.15 | $0.15 | 0 |
| 2021-08-06 | $0.15 | $0.15 | 0 |
| 2021-08-05 | $0.15 | $0.15 | 0 |
| 2021-08-04 | $0.15 | $0.15 | 0 |
| 2021-08-03 | $0.15 | $0.15 | 44,000 |
| 2021-08-02 | $0.16 | $0.16 | 0 |
| 2021-07-30 | $0.16 | $0.16 | 0 |
| 2021-07-29 | $0.16 | $0.16 | 0 |
| 2021-07-28 | $0.16 | $0.16 | 0 |
| 2021-07-27 | $0.16 | $0.16 | 0 |
| 2021-07-26 | $0.16 | $0.16 | 2,700 |
| 2021-07-23 | $0.20 | $0.20 | 162 |
| 2021-07-22 | $0.15 | $0.15 | 0 |
| 2021-07-21 | $0.15 | $0.15 | 0 |
| 2021-07-20 | $0.15 | $0.15 | 414 |
| 2021-07-19 | $0.20 | $0.20 | 2,370 |
| 2021-07-16 | $0.15 | $0.15 | 1,789 |
| 2021-07-15 | $0.15 | $0.15 | 13,100 |
| 2021-07-14 | $0.16 | $0.16 | 350 |
| 2021-07-13 | $0.24 | $0.24 | 0 |
| 2021-07-12 | $0.24 | $0.24 | 0 |
| 2021-07-09 | $0.24 | $0.24 | 0 |
| 2021-07-08 | $0.24 | $0.24 | 10,765 |
| 2021-07-07 | $0.20 | $0.20 | 0 |
| 2021-07-06 | $0.20 | $0.20 | 5,016 |
| 2021-07-02 | $0.18 | $0.18 | 79,076 |
| 2021-07-01 | $0.19 | $0.19 | 0 |
| 2021-06-30 | $0.19 | $0.19 | 50,039 |
| 2021-06-29 | $0.15 | $0.15 | 180 |
| 2021-06-28 | $0.15 | $0.15 | 0 |
| 2021-06-25 | $0.15 | $0.15 | 0 |
| 2021-06-24 | $0.15 | $0.15 | 0 |
| 2021-06-23 | $0.15 | $0.15 | 1,675 |
| 2021-06-22 | $0.17 | $0.17 | 5,000 |
| 2021-06-21 | $0.17 | $0.17 | 0 |
| 2021-06-18 | $0.17 | $0.17 | 0 |
| 2021-06-17 | $0.17 | $0.17 | 0 |
| 2021-06-16 | $0.17 | $0.17 | 0 |
| 2021-06-15 | $0.17 | $0.17 | 0 |
| 2021-06-14 | $0.17 | $0.17 | 410 |
| 2021-06-11 | $0.20 | $0.20 | 2,500 |
| 2021-06-10 | $0.21 | $0.21 | 0 |
| 2021-06-09 | $0.21 | $0.21 | 0 |
| 2021-06-08 | $0.21 | $0.21 | 4,110 |
| 2021-06-07 | $0.17 | $0.17 | 0 |
| 2021-06-04 | $0.17 | $0.17 | 300 |
| 2021-06-03 | $0.17 | $0.17 | 2,150 |
| 2021-06-02 | $0.19 | $0.19 | 745 |
| 2021-06-01 | $0.17 | $0.17 | 0 |
| 2021-05-28 | $0.17 | $0.17 | 200 |
| 2021-05-27 | $0.19 | $0.19 | 0 |
| 2021-05-26 | $0.19 | $0.19 | 27,700 |
| 2021-05-25 | $0.17 | $0.17 | 0 |
| 2021-05-24 | $0.17 | $0.17 | 0 |
| 2021-05-21 | $0.17 | $0.17 | 1,110 |
| 2021-05-20 | $0.17 | $0.17 | 0 |
| 2021-05-19 | $0.17 | $0.17 | 0 |
| 2021-05-18 | $0.17 | $0.17 | 600 |
| 2021-05-17 | $0.17 | $0.17 | 7,134 |
| 2021-05-14 | $0.17 | $0.17 | 1,100 |
| 2021-05-13 | $0.17 | $0.17 | 100 |
| 2021-05-12 | $0.25 | $0.25 | 1,900 |
| 2021-05-11 | $0.21 | $0.21 | 0 |
| 2021-05-10 | $0.21 | $0.21 | 0 |
| 2021-05-07 | $0.21 | $0.21 | 0 |
| 2021-05-06 | $0.21 | $0.21 | 0 |
| 2021-05-05 | $0.21 | $0.21 | 3,728 |
| 2021-05-04 | $0.25 | $0.25 | 0 |
| 2021-05-03 | $0.25 | $0.25 | 1,000 |
| 2021-04-30 | $0.17 | $0.17 | 1,600 |
| 2021-04-29 | $0.22 | $0.22 | 102 |
| 2021-04-28 | $0.22 | $0.22 | 220 |
| 2021-04-27 | $0.27 | $0.27 | 660 |
| 2021-04-26 | $0.27 | $0.27 | 120 |
| 2021-04-23 | $0.28 | $0.28 | 355 |
| 2021-04-22 | $0.28 | $0.28 | 0 |
| 2021-04-21 | $0.28 | $0.28 | 2,500 |
| 2021-04-20 | $0.16 | $0.16 | 150 |
| 2021-04-19 | $0.22 | $0.22 | 200 |
| 2021-04-16 | $0.22 | $0.22 | 8,400 |
| 2021-04-15 | $0.23 | $0.23 | 1,270 |
| 2021-04-14 | $0.24 | $0.24 | 1,450 |
| 2021-04-13 | $0.17 | $0.17 | 10,772 |
| 2021-04-12 | $0.28 | $0.28 | 0 |
| 2021-04-09 | $0.28 | $0.28 | 395 |
| 2021-04-08 | $0.25 | $0.25 | 5,105 |
| 2021-04-07 | $0.16 | $0.16 | 0 |
| 2021-04-06 | $0.16 | $0.16 | 700 |
| 2021-04-05 | $0.22 | $0.22 | 7,715 |
| 2021-04-01 | $0.16 | $0.16 | 30,363 |
| 2021-03-31 | $0.28 | $0.28 | 2,159 |
| 2021-03-30 | $0.28 | $0.28 | 8,317 |
| 2021-03-29 | $0.28 | $0.28 | 35,085 |
| 2021-03-26 | $0.24 | $0.24 | 2,710 |
| 2021-03-25 | $0.19 | $0.19 | 5,798 |
| 2021-03-24 | $0.23 | $0.23 | 6,624 |
| 2021-03-23 | $0.29 | $0.29 | 1,000 |
| 2021-03-22 | $0.25 | $0.25 | 2,150 |
| 2021-03-19 | $0.24 | $0.24 | 2,765 |
| 2021-03-18 | $0.25 | $0.25 | 5,040 |
| 2021-03-17 | $0.25 | $0.25 | 47,085 |
| 2021-03-16 | $0.26 | $0.26 | 62,631 |
| 2021-03-15 | $0.23 | $0.23 | 13,630 |
| 2021-03-12 | $0.22 | $0.22 | 18,300 |
| 2021-03-11 | $0.20 | $0.20 | 1,850 |
| 2021-03-10 | $0.19 | $0.19 | 2,189 |
| 2021-03-09 | $0.12 | $0.12 | 11,100 |
| 2021-03-08 | $0.23 | $0.23 | 4,065 |
| 2021-03-05 | $0.21 | $0.21 | 8,800 |
| 2021-03-04 | $0.22 | $0.22 | 8,935 |
| 2021-03-03 | $0.20 | $0.20 | 6,925 |
| 2021-03-02 | $0.23 | $0.23 | 1,252 |
| 2021-03-01 | $0.22 | $0.22 | 12,411 |
| 2021-02-26 | $0.24 | $0.24 | 46,930 |
| 2021-02-25 | $0.28 | $0.28 | 103,405 |
| 2021-02-24 | $0.18 | $0.18 | 5,000 |
| 2021-02-23 | $0.20 | $0.20 | 6,955 |
| 2021-02-22 | $0.20 | $0.20 | 10,793 |
| 2021-02-19 | $0.20 | $0.20 | 18,148 |
| 2021-02-18 | $0.20 | $0.20 | 6,050 |
| 2021-02-17 | $0.20 | $0.20 | 2,525 |
| 2021-02-16 | $0.23 | $0.23 | 1,363 |
| 2021-02-12 | $0.23 | $0.23 | 1,213 |
| 2021-02-11 | $0.21 | $0.21 | 12,224 |
| 2021-02-10 | $0.20 | $0.20 | 14,965 |
| 2021-02-09 | $0.22 | $0.22 | 56,686 |
| 2021-02-08 | $0.17 | $0.17 | 30,322 |
| 2021-02-05 | $0.25 | $0.25 | 12,350 |
| 2021-02-04 | $0.26 | $0.26 | 28,058 |
| 2021-02-03 | $0.23 | $0.23 | 21,158 |
| 2021-02-02 | $0.28 | $0.28 | 47,395 |
| 2021-02-01 | $0.27 | $0.27 | 140,794 |
| 2021-01-29 | $0.18 | $0.18 | 8,870 |
| 2021-01-28 | $0.18 | $0.18 | 29,318 |
| 2021-01-27 | $0.20 | $0.20 | 8,650 |
| 2021-01-26 | $0.20 | $0.20 | 6,030 |
| 2021-01-25 | $0.23 | $0.23 | 14,053 |
| 2021-01-22 | $0.24 | $0.24 | 49,400 |
| 2021-01-21 | $0.26 | $0.26 | 256,924 |
| 2021-01-20 | $0.20 | $0.20 | 8,015 |
| 2021-01-19 | $0.20 | $0.20 | 50,500 |
| 2021-01-15 | $0.18 | $0.18 | 5,650 |
| 2021-01-14 | $0.21 | $0.21 | 16,850 |
| 2021-01-13 | $0.18 | $0.18 | 1,300 |
| 2021-01-12 | $0.18 | $0.18 | 2,704 |
| 2021-01-11 | $0.23 | $0.23 | 44,981 |
| 2021-01-08 | $0.20 | $0.20 | 9,875 |
| 2021-01-07 | $0.18 | $0.18 | 7,300 |
| 2021-01-06 | $0.19 | $0.19 | 19,400 |
| 2021-01-05 | $0.22 | $0.22 | 4,880 |
| 2021-01-04 | $0.20 | $0.20 | 68,709 |