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
- 2009-09-10 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 | $0.42 | $0.42 | 50,100 |
| 2021-12-30 | $0.39 | $0.39 | 76,072 |
| 2021-12-29 | $0.41 | $0.41 | 39,998 |
| 2021-12-28 | $0.41 | $0.41 | 0 |
| 2021-12-27 | $0.41 | $0.41 | 0 |
| 2021-12-23 | $0.41 | $0.41 | 5,685 |
| 2021-12-22 | $0.40 | $0.40 | 12,327 |
| 2021-12-21 | $0.39 | $0.39 | 225 |
| 2021-12-20 | $0.40 | $0.40 | 3,600 |
| 2021-12-17 | $0.40 | $0.40 | 40,300 |
| 2021-12-16 | $0.39 | $0.39 | 8,635 |
| 2021-12-15 | $0.38 | $0.38 | 327 |
| 2021-12-14 | $0.39 | $0.39 | 20,100 |
| 2021-12-13 | $0.40 | $0.40 | 5,192 |
| 2021-12-10 | $0.41 | $0.41 | 0 |
| 2021-12-09 | $0.41 | $0.41 | 9,200 |
| 2021-12-08 | $0.41 | $0.41 | 2,000 |
| 2021-12-07 | $0.43 | $0.43 | 1,851 |
| 2021-12-06 | $0.41 | $0.41 | 1,150 |
| 2021-12-03 | $0.45 | $0.45 | 11,111 |
| 2021-12-02 | $0.45 | $0.45 | 26,173 |
| 2021-12-01 | $0.49 | $0.49 | 0 |
| 2021-11-30 | $0.49 | $0.49 | 10,875 |
| 2021-11-29 | $0.46 | $0.46 | 24,260 |
| 2021-11-26 | $0.42 | $0.42 | 28,550 |
| 2021-11-24 | $0.44 | $0.44 | 2,000 |
| 2021-11-23 | $0.43 | $0.43 | 8,000 |
| 2021-11-22 | $0.44 | $0.44 | 51,050 |
| 2021-11-19 | $0.45 | $0.45 | 4,000 |
| 2021-11-18 | $0.41 | $0.41 | 4,000 |
| 2021-11-17 | $0.41 | $0.41 | 15,051 |
| 2021-11-16 | $0.42 | $0.42 | 56,800 |
| 2021-11-15 | $0.43 | $0.43 | 15,500 |
| 2021-11-12 | $0.46 | $0.46 | 48,500 |
| 2021-11-11 | $0.45 | $0.45 | 16,022 |
| 2021-11-10 | $0.46 | $0.46 | 7,000 |
| 2021-11-09 | $0.44 | $0.44 | 2,499 |
| 2021-11-08 | $0.43 | $0.43 | 17,103 |
| 2021-11-05 | $0.42 | $0.42 | 5,300 |
| 2021-11-04 | $0.43 | $0.43 | 549 |
| 2021-11-03 | $0.40 | $0.40 | 21,923 |
| 2021-11-02 | $0.40 | $0.39 | 6,050 |
| 2021-11-01 | $0.41 | $0.41 | 7,014 |
| 2021-10-29 | $0.41 | $0.41 | 0 |
| 2021-10-28 | $0.41 | $0.41 | 0 |
| 2021-10-27 | $0.41 | $0.41 | 52,894 |
| 2021-10-26 | $0.43 | $0.43 | 69,800 |
| 2021-10-25 | $0.43 | $0.43 | 19,180 |
| 2021-10-22 | $0.43 | $0.43 | 17,000 |
| 2021-10-21 | $0.45 | $0.45 | 77,820 |
| 2021-10-20 | $0.43 | $0.43 | 61,675 |
| 2021-10-19 | $0.42 | $0.42 | 1,000 |
| 2021-10-18 | $0.42 | $0.42 | 24,927 |
| 2021-10-15 | $0.44 | $0.44 | 2,448 |
| 2021-10-14 | $0.45 | $0.45 | 6,499 |
| 2021-10-13 | $0.43 | $0.43 | 166,900 |
| 2021-10-12 | $0.44 | $0.44 | 11,476 |
| 2021-10-11 | $0.47 | $0.46 | 0 |
| 2021-10-08 | $0.47 | $0.46 | 27,530 |
| 2021-10-07 | $0.47 | $0.47 | 1,200 |
| 2021-10-06 | $0.48 | $0.48 | 1,200 |
| 2021-10-05 | $0.48 | $0.48 | 0 |
| 2021-10-04 | $0.48 | $0.48 | 10,180 |
| 2021-10-01 | $0.49 | $0.49 | 354 |
| 2021-09-30 | $0.49 | $0.49 | 17,371 |
| 2021-09-29 | $0.46 | $0.46 | 7,500 |
| 2021-09-28 | $0.46 | $0.46 | 50,672 |
| 2021-09-27 | $0.48 | $0.48 | 452,656 |
| 2021-09-24 | $0.45 | $0.45 | 23,475 |
| 2021-09-23 | $0.43 | $0.43 | 2,001 |
| 2021-09-22 | $0.44 | $0.44 | 19,450 |
| 2021-09-21 | $0.45 | $0.45 | 23,450 |
| 2021-09-20 | $0.46 | $0.46 | 6,947 |
| 2021-09-17 | $0.41 | $0.41 | 0 |
| 2021-09-16 | $0.41 | $0.41 | 0 |
| 2021-09-15 | $0.41 | $0.41 | 1,950 |
| 2021-09-14 | $0.45 | $0.45 | 6,000 |
| 2021-09-13 | $0.45 | $0.45 | 4,350 |
| 2021-09-10 | $0.46 | $0.46 | 0 |
| 2021-09-09 | $0.46 | $0.46 | 13,301 |
| 2021-09-08 | $0.43 | $0.43 | 30,500 |
| 2021-09-07 | $0.43 | $0.43 | 59,576 |
| 2021-09-03 | $0.45 | $0.45 | 22,122 |
| 2021-09-02 | $0.47 | $0.47 | 3,050 |
| 2021-09-01 | $0.43 | $0.43 | 50,000 |
| 2021-08-31 | $0.42 | $0.42 | 100 |
| 2021-08-30 | $0.36 | $0.36 | 3,600 |
| 2021-08-27 | $0.36 | $0.36 | 0 |
| 2021-08-26 | $0.36 | $0.36 | 3,500 |
| 2021-08-25 | $0.38 | $0.38 | 0 |
| 2021-08-24 | $0.38 | $0.38 | 16,000 |
| 2021-08-23 | $0.35 | $0.35 | 3,266 |
| 2021-08-20 | $0.33 | $0.33 | 15,790 |
| 2021-08-19 | $0.32 | $0.32 | 46,050 |
| 2021-08-18 | $0.33 | $0.33 | 11,000 |
| 2021-08-17 | $0.35 | $0.35 | 35,630 |
| 2021-08-16 | $0.37 | $0.37 | 4,000 |
| 2021-08-13 | $0.38 | $0.38 | 11,660 |
| 2021-08-12 | $0.39 | $0.39 | 6,650 |
| 2021-08-11 | $0.33 | $0.33 | 0 |
| 2021-08-10 | $0.33 | $0.33 | 500 |
| 2021-08-09 | $0.33 | $0.33 | 5,400 |
| 2021-08-06 | $0.40 | $0.40 | 0 |
| 2021-08-05 | $0.40 | $0.40 | 0 |
| 2021-08-04 | $0.40 | $0.40 | 0 |
| 2021-08-03 | $0.40 | $0.40 | 0 |
| 2021-08-02 | $0.40 | $0.40 | 0 |
| 2021-07-30 | $0.40 | $0.40 | 848 |
| 2021-07-29 | $0.32 | $0.32 | 650 |
| 2021-07-28 | $0.32 | $0.32 | 51,469 |
| 2021-07-27 | $0.32 | $0.32 | 0 |
| 2021-07-26 | $0.32 | $0.32 | 10,089 |
| 2021-07-23 | $0.35 | $0.35 | 15,500 |
| 2021-07-22 | $0.34 | $0.34 | 36,556 |
| 2021-07-21 | $0.37 | $0.37 | 0 |
| 2021-07-20 | $0.37 | $0.37 | 14,500 |
| 2021-07-19 | $0.40 | $0.40 | 5,630 |
| 2021-07-16 | $0.42 | $0.42 | 1,500 |
| 2021-07-15 | $0.45 | $0.45 | 5,000 |
| 2021-07-14 | $0.47 | $0.47 | 500 |
| 2021-07-13 | $0.48 | $0.48 | 10,500 |
| 2021-07-12 | $0.48 | $0.48 | 13,400 |
| 2021-07-09 | $0.47 | $0.47 | 69,500 |
| 2021-07-08 | $0.44 | $0.44 | 26,500 |
| 2021-07-07 | $0.47 | $0.47 | 27,000 |
| 2021-07-06 | $0.45 | $0.45 | 0 |
| 2021-07-02 | $0.45 | $0.45 | 0 |
| 2021-07-01 | $0.45 | $0.45 | 0 |
| 2021-06-30 | $0.45 | $0.45 | 4,950 |
| 2021-06-29 | $0.46 | $0.46 | 1,600 |
| 2021-06-28 | $0.51 | $0.51 | 1,000 |
| 2021-06-25 | $0.47 | $0.47 | 0 |
| 2021-06-24 | $0.47 | $0.47 | 0 |
| 2021-06-23 | $0.47 | $0.47 | 0 |
| 2021-06-22 | $0.47 | $0.47 | 350 |
| 2021-06-21 | $0.49 | $0.49 | 10,550 |
| 2021-06-18 | $0.51 | $0.51 | 20,550 |
| 2021-06-17 | $0.53 | $0.53 | 15,000 |
| 2021-06-16 | $0.62 | $0.62 | 0 |
| 2021-06-15 | $0.62 | $0.62 | 0 |
| 2021-06-14 | $0.62 | $0.62 | 0 |
| 2021-06-11 | $0.62 | $0.62 | 0 |
| 2021-06-10 | $0.62 | $0.62 | 10,005 |
| 2021-06-09 | $0.60 | $0.60 | 27,200 |
| 2021-06-08 | $0.65 | $0.65 | 0 |
| 2021-06-07 | $0.65 | $0.65 | 0 |
| 2021-06-04 | $0.65 | $0.65 | 6,554 |
| 2021-06-03 | $0.66 | $0.66 | 0 |
| 2021-06-02 | $0.66 | $0.66 | 0 |
| 2021-06-01 | $0.66 | $0.66 | 30,000 |
| 2021-05-28 | $0.64 | $0.64 | 0 |
| 2021-05-27 | $0.64 | $0.64 | 1,000 |
| 2021-05-26 | $0.62 | $0.62 | 150 |
| 2021-05-25 | $0.62 | $0.62 | 10,000 |
| 2021-05-24 | $0.63 | $0.63 | 0 |
| 2021-05-21 | $0.63 | $0.63 | 9,640 |
| 2021-05-20 | $0.58 | $0.58 | 0 |
| 2021-05-19 | $0.58 | $0.58 | 2,600 |
| 2021-05-18 | $0.57 | $0.57 | 0 |
| 2021-05-17 | $0.57 | $0.57 | 55,500 |
| 2021-05-14 | $0.58 | $0.58 | 1,900 |
| 2021-05-13 | $0.60 | $0.60 | 0 |
| 2021-05-12 | $0.60 | $0.60 | 2,000 |
| 2021-05-11 | $0.60 | $0.60 | 0 |
| 2021-05-10 | $0.60 | $0.60 | 49,148 |
| 2021-05-07 | $0.61 | $0.61 | 2,650 |
| 2021-05-06 | $0.58 | $0.58 | 0 |
| 2021-05-05 | $0.58 | $0.58 | 1,500 |
| 2021-05-04 | $0.59 | $0.59 | 350 |
| 2021-05-03 | $0.59 | $0.59 | 4,000 |
| 2021-04-30 | $0.59 | $0.59 | 0 |
| 2021-04-29 | $0.59 | $0.59 | 0 |
| 2021-04-28 | $0.59 | $0.59 | 0 |
| 2021-04-27 | $0.59 | $0.59 | 5,000 |
| 2021-04-26 | $0.59 | $0.59 | 247 |
| 2021-04-23 | $0.64 | $0.64 | 13,484 |
| 2021-04-22 | $0.64 | $0.64 | 6,068 |
| 2021-04-21 | $0.53 | $0.53 | 3,225 |
| 2021-04-20 | $0.63 | $0.63 | 0 |
| 2021-04-19 | $0.63 | $0.63 | 10,000 |
| 2021-04-16 | $0.64 | $0.64 | 6,267 |
| 2021-04-15 | $0.58 | $0.58 | 0 |
| 2021-04-14 | $0.58 | $0.58 | 0 |
| 2021-04-13 | $0.58 | $0.58 | 10,001 |
| 2021-04-12 | $0.59 | $0.59 | 0 |
| 2021-04-09 | $0.59 | $0.59 | 0 |
| 2021-04-08 | $0.59 | $0.59 | 0 |
| 2021-04-07 | $0.59 | $0.59 | 0 |
| 2021-04-06 | $0.59 | $0.59 | 0 |
| 2021-04-05 | $0.59 | $0.59 | 0 |
| 2021-04-01 | $0.59 | $0.59 | 2,800 |
| 2021-03-31 | $0.58 | $0.58 | 100 |
| 2021-03-30 | $0.51 | $0.51 | 4,000 |
| 2021-03-29 | $0.57 | $0.57 | 200 |
| 2021-03-26 | $0.51 | $0.51 | 0 |
| 2021-03-25 | $0.51 | $0.51 | 32,500 |
| 2021-03-24 | $0.62 | $0.62 | 0 |
| 2021-03-23 | $0.62 | $0.62 | 3,200 |
| 2021-03-22 | $0.62 | $0.62 | 45,000 |
| 2021-03-19 | $0.66 | $0.66 | 7,600 |
| 2021-03-18 | $0.59 | $0.59 | 16,005 |
| 2021-03-17 | $0.56 | $0.56 | 29,581 |
| 2021-03-16 | $0.49 | $0.49 | 500 |
| 2021-03-15 | $0.60 | $0.60 | 0 |
| 2021-03-12 | $0.60 | $0.60 | 16,812 |
| 2021-03-11 | $0.60 | $0.60 | 0 |
| 2021-03-10 | $0.60 | $0.60 | 1,000 |
| 2021-03-09 | $0.59 | $0.59 | 8,500 |
| 2021-03-08 | $0.55 | $0.55 | 6,300 |
| 2021-03-05 | $0.63 | $0.63 | 5,300 |
| 2021-03-04 | $0.55 | $0.55 | 2,500 |
| 2021-03-03 | $0.55 | $0.55 | 11,500 |
| 2021-03-02 | $0.63 | $0.63 | 34,102 |
| 2021-03-01 | $0.69 | $0.69 | 124,670 |
| 2021-02-26 | $0.73 | $0.73 | 162,827 |
| 2021-02-25 | $0.66 | $0.66 | 165,327 |
| 2021-02-24 | $0.61 | $0.61 | 106,049 |
| 2021-02-23 | $0.57 | $0.57 | 252,900 |
| 2021-02-22 | $0.36 | $0.36 | 0 |
| 2021-02-19 | $0.36 | $0.36 | 0 |
| 2021-02-18 | $0.36 | $0.36 | 10,000 |
| 2021-02-17 | $0.35 | $0.35 | 500 |
| 2021-02-16 | $0.40 | $0.40 | 0 |
| 2021-02-12 | $0.40 | $0.40 | 2,500 |
| 2021-02-11 | $0.39 | $0.39 | 0 |
| 2021-02-10 | $0.39 | $0.39 | 2,800 |
| 2021-02-09 | $0.27 | $0.27 | 11,560 |
| 2021-02-08 | $0.38 | $0.38 | 1,000 |
| 2021-02-05 | $0.35 | $0.35 | 7,901 |
| 2021-02-04 | $0.34 | $0.34 | 0 |
| 2021-02-03 | $0.34 | $0.34 | 0 |
| 2021-02-02 | $0.34 | $0.34 | 1,000 |
| 2021-02-01 | $0.37 | $0.37 | 3,300 |
| 2021-01-29 | $0.30 | $0.30 | 49 |
| 2021-01-28 | $0.35 | $0.35 | 2,000 |
| 2021-01-27 | $0.34 | $0.34 | 0 |
| 2021-01-26 | $0.34 | $0.34 | 0 |
| 2021-01-25 | $0.34 | $0.34 | 50 |
| 2021-01-22 | $0.34 | $0.34 | 0 |
| 2021-01-21 | $0.34 | $0.34 | 5,110 |
| 2021-01-20 | $0.36 | $0.36 | 0 |
| 2021-01-19 | $0.36 | $0.36 | 0 |
| 2021-01-15 | $0.36 | $0.36 | 0 |
| 2021-01-14 | $0.36 | $0.36 | 0 |
| 2021-01-13 | $0.36 | $0.36 | 0 |
| 2021-01-12 | $0.36 | $0.36 | 0 |
| 2021-01-11 | $0.36 | $0.36 | 0 |
| 2021-01-08 | $0.36 | $0.36 | 5,010 |
| 2021-01-07 | $0.39 | $0.39 | 0 |
| 2021-01-06 | $0.39 | $0.39 | 1,000 |
| 2021-01-05 | $0.38 | $0.38 | 3,000 |
| 2021-01-04 | $0.39 | $0.39 | 0 |