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
- 2021-07-16 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $0.84 | $0.84 | 866,400 | — | — |
| 2021-12-30 | $0.79 | $0.79 | 1,113,400 | — | — |
| 2021-12-29 | $0.87 | $0.87 | 1,702,400 | — | — |
| 2021-12-28 | $0.81 | $0.81 | 2,378,800 | — | — |
| 2021-12-27 | $0.69 | $0.69 | 262,200 | — | — |
| 2021-12-23 | $0.69 | $0.69 | 288,800 | — | — |
| 2021-12-22 | $0.70 | $0.70 | 387,600 | — | — |
| 2021-12-21 | $0.74 | $0.74 | 433,200 | — | — |
| 2021-12-20 | $0.71 | $0.71 | 319,200 | — | — |
| 2021-12-17 | $0.74 | $0.74 | 220,400 | — | — |
| 2021-12-16 | $0.76 | $0.76 | 756,200 | — | — |
| 2021-12-15 | $0.75 | $0.75 | 330,600 | — | — |
| 2021-12-14 | $0.74 | $0.74 | 144,400 | — | — |
| 2021-12-13 | $0.73 | $0.73 | 148,200 | — | — |
| 2021-12-10 | $0.74 | $0.74 | 171,000 | — | — |
| 2021-12-09 | $0.72 | $0.72 | 319,200 | — | — |
| 2021-12-08 | $0.71 | $0.71 | 326,800 | — | — |
| 2021-12-07 | $0.71 | $0.71 | 4,533,400 | — | — |
| 2021-12-06 | $0.61 | $0.61 | 1,200,800 | — | — |
| 2021-12-03 | $0.55 | $0.55 | 1,117,200 | — | — |
| 2021-12-02 | $0.55 | $0.55 | 334,400 | — | — |
| 2021-12-01 | $0.61 | $0.61 | 395,200 | — | — |
| 2021-11-30 | $0.66 | $0.66 | 866,400 | — | — |
| 2021-11-29 | $0.68 | $0.68 | 589,000 | — | — |
| 2021-11-26 | $0.69 | $0.69 | 106,400 | — | — |
| 2021-11-24 | $0.68 | $0.68 | 190,000 | — | — |
| 2021-11-23 | $0.69 | $0.69 | 539,600 | — | — |
| 2021-11-22 | $0.69 | $0.69 | 1,162,800 | — | — |
| 2021-11-19 | $0.72 | $0.72 | 934,800 | — | — |
| 2021-11-18 | $0.68 | $0.68 | 1,257,800 | — | — |
| 2021-11-17 | $0.68 | $0.68 | 950,000 | — | — |
| 2021-11-16 | $0.70 | $0.70 | 1,900,000 | — | — |
| 2021-11-15 | $0.67 | $0.67 | 2,226,800 | — | — |
| 2021-11-12 | $0.66 | $0.66 | 1,485,800 | — | — |
| 2021-11-11 | $0.61 | $0.61 | 1,208,400 | — | — |
| 2021-11-10 | $0.57 | $0.57 | 703,000 | — | — |
| 2021-11-09 | $0.59 | $0.59 | 1,337,600 | — | — |
| 2021-11-08 | $0.58 | $0.58 | 1,683,400 | — | — |
| 2021-11-05 | $0.53 | $0.53 | 2,530,800 | — | — |
| 2021-11-04 | $0.55 | $0.55 | 6,011,600 | — | — |
| 2021-11-03 | $0.50 | $0.50 | 1,151,400 | — | — |
| 2021-11-02 | $0.47 | $0.47 | 5,308,600 | — | — |
| 2021-11-01 | $0.45 | $0.45 | 6,479,000 | — | — |
| 2021-10-29 | $0.35 | $0.35 | 524,400 | — | — |
| 2021-10-28 | $0.36 | $0.36 | 718,200 | — | — |
| 2021-10-27 | $0.35 | $0.35 | 817,000 | — | — |
| 2021-10-26 | $0.39 | $0.39 | 532,000 | — | — |
| 2021-10-25 | $0.39 | $0.39 | 657,400 | — | — |
| 2021-10-22 | $0.41 | $0.41 | 1,436,400 | — | — |
| 2021-10-21 | $0.45 | $0.45 | 3,081,800 | — | — |
| 2021-10-20 | $0.48 | $0.48 | 2,226,800 | — | — |
| 2021-10-19 | $0.48 | $0.48 | 722,000 | — | — |
| 2021-10-18 | $0.47 | $0.47 | 1,094,400 | — | — |
| 2021-10-15 | $0.49 | $0.49 | 794,200 | — | — |
| 2021-10-14 | $0.50 | $0.50 | 1,900,000 | — | — |
| 2021-10-13 | $0.49 | $0.49 | 1,045,000 | — | — |
| 2021-10-12 | $0.51 | $0.51 | 5,764,600 | — | — |
| 2021-10-11 | $0.57 | $0.57 | 6,467,600 | — | — |
| 2021-10-08 | $0.50 | $0.50 | 1,577,000 | — | — |
| 2021-10-07 | $0.52 | $0.52 | 1,645,400 | — | — |
| 2021-10-06 | $0.54 | $0.54 | 1,615,000 | — | — |
| 2021-10-05 | $0.54 | $0.54 | 1,782,200 | — | — |
| 2021-10-04 | $0.54 | $0.54 | 2,986,800 | — | — |
| 2021-10-01 | $0.60 | $0.60 | 14,208,200 | — | — |
| 2021-09-30 | $0.60 | $0.60 | 52,709,800 | — | — |
| 2021-09-29 | $0.61 | $0.61 | 27,747,600 | — | — |
| 2021-09-28 | $0.45 | $0.45 | 2,257,200 | — | — |
| 2021-09-27 | $0.48 | $0.48 | 3,617,600 | — | — |
| 2021-09-24 | $0.46 | $0.46 | 5,004,600 | — | — |
| 2021-09-23 | $0.54 | $0.54 | 15,226,600 | — | — |
| 2021-09-22 | $0.54 | $0.54 | 40,622,000 | — | — |
| 2021-09-21 | $0.43 | $0.43 | 4,731,000 | — | — |
| 2021-09-20 | $0.45 | $0.45 | 4,362,400 | — | — |
| 2021-09-17 | $0.53 | $0.53 | 3,617,600 | — | — |
| 2021-09-16 | $0.58 | $0.58 | 3,131,200 | — | — |
| 2021-09-15 | $0.59 | $0.59 | 4,111,600 | — | — |
| 2021-09-14 | $0.64 | $0.64 | 3,108,400 | — | — |
| 2021-09-13 | $0.66 | $0.66 | 2,648,600 | — | — |
| 2021-09-10 | $0.69 | $0.69 | 10,043,400 | — | — |
| 2021-09-09 | $0.71 | $0.71 | 11,115,000 | — | — |
| 2021-09-08 | $0.67 | $0.67 | 8,341,000 | — | — |
| 2021-09-07 | $0.73 | $0.73 | 6,349,800 | — | — |
| 2021-09-03 | $0.78 | $0.78 | 7,976,200 | — | — |
| 2021-09-02 | $0.80 | $0.80 | 13,550,800 | — | — |
| 2021-09-01 | $0.83 | $0.83 | 21,207,800 | — | — |
| 2021-08-31 | $0.90 | $0.90 | 87,274,600 | — | — |
| 2021-08-30 | $0.76 | $0.76 | 12,285,400 | — | — |
| 2021-08-27 | $0.79 | $0.79 | 41,237,600 | — | — |
| 2021-08-26 | $0.80 | $0.80 | 153,812,600 | — | — |
| 2021-08-25 | $1.22 | $1.22 | 819,097,600 | — | — |
| 2021-08-24 | $0.40 | $0.40 | 79,530,200 | — | — |
| 2021-08-23 | $0.36 | $0.36 | 81,221,200 | — | — |
| 2021-08-20 | $0.50 | $0.50 | 391,346,800 | — | — |
| 2021-08-19 | $0.17 | $0.17 | 1,098,200 | — | — |
| 2021-08-18 | $0.21 | $0.21 | 1,501,000 | — | — |
| 2021-08-17 | $0.19 | $0.19 | 178,600 | — | — |
| 2021-08-16 | $0.23 | $0.23 | 95,000 | — | — |
| 2021-08-13 | $0.23 | $0.23 | 163,400 | — | — |
| 2021-08-12 | $0.23 | $0.23 | 190,000 | — | — |
| 2021-08-11 | $0.23 | $0.23 | 22,800 | — | — |
| 2021-08-10 | $0.24 | $0.24 | 41,800 | — | — |
| 2021-08-09 | $0.23 | $0.23 | 22,800 | — | — |
| 2021-08-06 | $0.24 | $0.24 | 49,400 | — | — |
| 2021-08-05 | $0.24 | $0.24 | 87,400 | — | — |
| 2021-08-04 | $0.23 | $0.23 | 30,400 | — | — |
| 2021-08-03 | $0.24 | $0.24 | 41,800 | — | — |
| 2021-08-02 | $0.24 | $0.24 | 129,200 | — | — |
| 2021-07-30 | $0.24 | $0.24 | 7,600 | — | — |
| 2021-07-29 | $0.24 | $0.24 | 41,800 | — | — |
| 2021-07-28 | $0.24 | $0.24 | 148,200 | — | — |
| 2021-07-27 | $0.24 | $0.24 | 41,800 | — | — |
| 2021-07-26 | $0.23 | $0.23 | 254,600 | — | — |
| 2021-07-23 | $0.24 | $0.24 | 440,800 | — | — |
| 2021-07-22 | $0.24 | $0.24 | 247,000 | — | — |
| 2021-07-21 | $0.23 | $0.23 | 741,000 | — | — |
| 2021-07-20 | $0.24 | $0.24 | 912,000 | — | — |
| 2021-07-19 | $0.25 | $0.25 | 2,029,200 | — | — |
| 2021-07-16 | $0.28 | $0.28 | 36,331,800 | — | — |