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
- 2014-06-06 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 | $0.36 | $0.36 | 1,726,559 |
| 2021-12-30 | $0.35 | $0.35 | 1,956,390 |
| 2021-12-29 | $0.34 | $0.34 | 1,170,393 |
| 2021-12-28 | $0.31 | $0.31 | 873,295 |
| 2021-12-27 | $0.32 | $0.32 | 1,429,204 |
| 2021-12-23 | $0.33 | $0.33 | 900,906 |
| 2021-12-22 | $0.33 | $0.33 | 543,523 |
| 2021-12-21 | $0.33 | $0.33 | 734,048 |
| 2021-12-20 | $0.32 | $0.32 | 1,208,901 |
| 2021-12-17 | $0.33 | $0.33 | 978,906 |
| 2021-12-16 | $0.32 | $0.32 | 933,659 |
| 2021-12-15 | $0.31 | $0.31 | 1,152,375 |
| 2021-12-14 | $0.31 | $0.31 | 686,145 |
| 2021-12-13 | $0.31 | $0.31 | 1,250,272 |
| 2021-12-10 | $0.33 | $0.33 | 2,303,338 |
| 2021-12-09 | $0.34 | $0.34 | 927,469 |
| 2021-12-08 | $0.33 | $0.33 | 825,457 |
| 2021-12-07 | $0.32 | $0.32 | 1,197,999 |
| 2021-12-06 | $0.32 | $0.32 | 1,367,148 |
| 2021-12-03 | $0.33 | $0.33 | 2,053,559 |
| 2021-12-02 | $0.34 | $0.34 | 2,226,814 |
| 2021-12-01 | $0.35 | $0.35 | 2,065,487 |
| 2021-11-30 | $0.38 | $0.38 | 1,510,434 |
| 2021-11-29 | $0.38 | $0.38 | 1,098,888 |
| 2021-11-26 | $0.38 | $0.38 | 908,952 |
| 2021-11-24 | $0.39 | $0.39 | 356,177 |
| 2021-11-23 | $0.39 | $0.39 | 1,320,490 |
| 2021-11-22 | $0.38 | $0.38 | 1,018,185 |
| 2021-11-19 | $0.40 | $0.40 | 512,141 |
| 2021-11-18 | $0.40 | $0.40 | 700,992 |
| 2021-11-17 | $0.40 | $0.40 | 683,946 |
| 2021-11-16 | $0.40 | $0.40 | 527,849 |
| 2021-11-15 | $0.41 | $0.41 | 1,032,509 |
| 2021-11-12 | $0.41 | $0.41 | 1,144,761 |
| 2021-11-11 | $0.39 | $0.39 | 637,758 |
| 2021-11-10 | $0.40 | $0.40 | 1,061,016 |
| 2021-11-09 | $0.40 | $0.40 | 1,053,698 |
| 2021-11-08 | $0.40 | $0.40 | 1,794,690 |
| 2021-11-05 | $0.42 | $0.42 | 722,487 |
| 2021-11-04 | $0.42 | $0.42 | 916,375 |
| 2021-11-03 | $0.42 | $0.42 | 1,418,807 |
| 2021-11-02 | $0.42 | $0.42 | 1,427,931 |
| 2021-11-01 | $0.44 | $0.44 | 1,474,237 |
| 2021-10-29 | $0.45 | $0.45 | 1,332,311 |
| 2021-10-28 | $0.48 | $0.48 | 862,465 |
| 2021-10-27 | $0.47 | $0.47 | 826,715 |
| 2021-10-26 | $0.48 | $0.48 | 1,491,541 |
| 2021-10-25 | $0.46 | $0.46 | 1,690,677 |
| 2021-10-22 | $0.43 | $0.43 | 5,307,071 |
| 2021-10-21 | $0.50 | $0.50 | 4,621,670 |
| 2021-10-20 | $0.52 | $0.52 | 3,398,302 |
| 2021-10-19 | $0.50 | $0.50 | 10,950,054 |
| 2021-10-18 | $0.45 | $0.45 | 6,794,519 |
| 2021-10-15 | $0.33 | $0.33 | 1,661,860 |
| 2021-10-14 | $0.34 | $0.34 | 1,409,703 |
| 2021-10-13 | $0.36 | $0.36 | 1,607,614 |
| 2021-10-12 | $0.38 | $0.38 | 1,275,371 |
| 2021-10-11 | $0.39 | $0.39 | 913,052 |
| 2021-10-08 | $0.37 | $0.37 | 484,111 |
| 2021-10-07 | $0.36 | $0.36 | 935,598 |
| 2021-10-06 | $0.36 | $0.36 | 1,289,573 |
| 2021-10-05 | $0.37 | $0.37 | 1,108,129 |
| 2021-10-04 | $0.36 | $0.36 | 860,138 |
| 2021-10-01 | $0.36 | $0.36 | 1,097,083 |
| 2021-09-30 | $0.38 | $0.38 | 1,677,513 |
| 2021-09-29 | $0.39 | $0.39 | 381,755 |
| 2021-09-28 | $0.39 | $0.39 | 982,267 |
| 2021-09-27 | $0.39 | $0.39 | 584,576 |
| 2021-09-24 | $0.39 | $0.39 | 795,990 |
| 2021-09-23 | $0.40 | $0.40 | 953,272 |
| 2021-09-22 | $0.40 | $0.40 | 832,921 |
| 2021-09-21 | $0.39 | $0.39 | 627,590 |
| 2021-09-20 | $0.38 | $0.38 | 2,083,932 |
| 2021-09-17 | $0.40 | $0.40 | 2,681,011 |
| 2021-09-16 | $0.38 | $0.38 | 685,476 |
| 2021-09-15 | $0.38 | $0.38 | 1,900,659 |
| 2021-09-14 | $0.38 | $0.38 | 3,264,506 |
| 2021-09-13 | $0.40 | $0.40 | 1,113,850 |
| 2021-09-10 | $0.39 | $0.39 | 1,129,918 |
| 2021-09-09 | $0.39 | $0.39 | 935,919 |
| 2021-09-08 | $0.38 | $0.38 | 852,866 |
| 2021-09-07 | $0.38 | $0.38 | 863,704 |
| 2021-09-03 | $0.37 | $0.37 | 1,086,241 |
| 2021-09-02 | $0.37 | $0.37 | 776,239 |
| 2021-09-01 | $0.37 | $0.37 | 1,646,081 |
| 2021-08-31 | $0.36 | $0.36 | 600,478 |
| 2021-08-30 | $0.37 | $0.37 | 1,249,997 |
| 2021-08-27 | $0.37 | $0.37 | 1,430,589 |
| 2021-08-26 | $0.37 | $0.37 | 6,609,822 |
| 2021-08-25 | $0.35 | $0.35 | 763,032 |
| 2021-08-24 | $0.36 | $0.36 | 1,038,239 |
| 2021-08-23 | $0.34 | $0.34 | 2,479,711 |
| 2021-08-20 | $0.36 | $0.36 | 3,068,669 |
| 2021-08-19 | $0.38 | $0.38 | 8,558,199 |
| 2021-08-18 | $0.29 | $0.29 | 7,960,659 |
| 2021-08-17 | $0.22 | $0.22 | 10,500,341 |
| 2021-08-16 | $0.24 | $0.24 | 4,495,825 |
| 2021-08-13 | $0.26 | $0.26 | 8,775,494 |
| 2021-08-12 | $0.28 | $0.28 | 2,278,545 |
| 2021-08-11 | $0.30 | $0.30 | 1,410,372 |
| 2021-08-10 | $0.31 | $0.31 | 897,506 |
| 2021-08-09 | $0.31 | $0.31 | 1,187,587 |
| 2021-08-06 | $0.31 | $0.31 | 2,028,985 |
| 2021-08-05 | $0.31 | $0.31 | 1,909,938 |
| 2021-08-04 | $0.31 | $0.31 | 6,143,668 |
| 2021-08-03 | $0.33 | $0.33 | 1,526,705 |
| 2021-08-02 | $0.34 | $0.34 | 2,473,836 |
| 2021-07-30 | $0.34 | $0.34 | 1,627,804 |
| 2021-07-29 | $0.36 | $0.36 | 1,698,073 |
| 2021-07-28 | $0.36 | $0.36 | 1,301,423 |
| 2021-07-27 | $0.36 | $0.36 | 1,022,727 |
| 2021-07-26 | $0.37 | $0.37 | 1,035,913 |
| 2021-07-23 | $0.36 | $0.36 | 2,232,785 |
| 2021-07-22 | $0.38 | $0.38 | 1,998,465 |
| 2021-07-21 | $0.39 | $0.39 | 2,550,722 |
| 2021-07-20 | $0.36 | $0.36 | 2,321,728 |
| 2021-07-19 | $0.34 | $0.34 | 5,100,159 |
| 2021-07-16 | $0.38 | $0.38 | 3,342,982 |
| 2021-07-15 | $0.39 | $0.39 | 3,526,576 |
| 2021-07-14 | $0.40 | $0.40 | 3,131,454 |
| 2021-07-13 | $0.42 | $0.42 | 3,300,133 |
| 2021-07-12 | $0.44 | $0.44 | 2,496,503 |
| 2021-07-09 | $0.41 | $0.41 | 1,573,741 |
| 2021-07-08 | $0.42 | $0.42 | 1,757,113 |
| 2021-07-07 | $0.40 | $0.40 | 3,224,355 |
| 2021-07-06 | $0.41 | $0.41 | 1,938,160 |
| 2021-07-02 | $0.43 | $0.43 | 1,532,203 |
| 2021-07-01 | $0.42 | $0.42 | 2,548,986 |
| 2021-06-30 | $0.43 | $0.43 | 2,717,865 |
| 2021-06-29 | $0.43 | $0.43 | 4,022,280 |
| 2021-06-28 | $0.46 | $0.46 | 902,579 |
| 2021-06-25 | $0.46 | $0.46 | 1,170,564 |
| 2021-06-24 | $0.46 | $0.46 | 2,290,309 |
| 2021-06-23 | $0.45 | $0.45 | 2,290,107 |
| 2021-06-22 | $0.47 | $0.47 | 1,282,286 |
| 2021-06-21 | $0.46 | $0.46 | 6,230,501 |
| 2021-06-18 | $0.48 | $0.48 | 5,414,443 |
| 2021-06-17 | $0.55 | $0.55 | 4,505,979 |
| 2021-06-16 | $0.54 | $0.54 | 4,642,576 |
| 2021-06-15 | $0.49 | $0.49 | 3,288,570 |
| 2021-06-14 | $0.44 | $0.44 | 1,522,892 |
| 2021-06-11 | $0.44 | $0.44 | 2,246,357 |
| 2021-06-10 | $0.43 | $0.43 | 4,056,757 |
| 2021-06-09 | $0.45 | $0.45 | 2,031,256 |
| 2021-06-08 | $0.46 | $0.46 | 2,162,891 |
| 2021-06-07 | $0.46 | $0.46 | 1,827,881 |
| 2021-06-04 | $0.46 | $0.46 | 2,156,453 |
| 2021-06-03 | $0.46 | $0.46 | 1,382,686 |
| 2021-06-02 | $0.46 | $0.46 | 2,195,235 |
| 2021-06-01 | $0.47 | $0.47 | 2,175,985 |
| 2021-05-28 | $0.47 | $0.47 | 1,639,030 |
| 2021-05-27 | $0.48 | $0.48 | 2,361,606 |
| 2021-05-26 | $0.51 | $0.51 | 2,080,661 |
| 2021-05-25 | $0.47 | $0.47 | 5,075,355 |
| 2021-05-24 | $0.50 | $0.50 | 1,584,266 |
| 2021-05-21 | $0.51 | $0.51 | 2,679,643 |
| 2021-05-20 | $0.52 | $0.52 | 1,233,524 |
| 2021-05-19 | $0.52 | $0.52 | 1,342,024 |
| 2021-05-18 | $0.52 | $0.52 | 1,650,764 |
| 2021-05-17 | $0.51 | $0.51 | 1,735,748 |
| 2021-05-14 | $0.52 | $0.52 | 1,384,664 |
| 2021-05-13 | $0.51 | $0.51 | 2,332,710 |
| 2021-05-12 | $0.51 | $0.51 | 2,291,350 |
| 2021-05-11 | $0.50 | $0.50 | 6,131,132 |
| 2021-05-10 | $0.55 | $0.55 | 980,273 |
| 2021-05-07 | $0.57 | $0.57 | 1,609,080 |
| 2021-05-06 | $0.53 | $0.53 | 2,371,426 |
| 2021-05-05 | $0.56 | $0.56 | 1,073,239 |
| 2021-05-04 | $0.56 | $0.56 | 2,175,099 |
| 2021-05-03 | $0.58 | $0.58 | 1,194,362 |
| 2021-04-30 | $0.60 | $0.60 | 1,318,516 |
| 2021-04-29 | $0.59 | $0.59 | 1,064,720 |
| 2021-04-28 | $0.62 | $0.62 | 1,422,399 |
| 2021-04-27 | $0.61 | $0.61 | 2,328,425 |
| 2021-04-26 | $0.60 | $0.60 | 3,284,644 |
| 2021-04-23 | $0.56 | $0.56 | 1,605,800 |
| 2021-04-22 | $0.57 | $0.57 | 2,112,474 |
| 2021-04-21 | $0.57 | $0.57 | 2,322,801 |
| 2021-04-20 | $0.59 | $0.59 | 968,043 |
| 2021-04-19 | $0.59 | $0.59 | 2,001,769 |
| 2021-04-16 | $0.62 | $0.62 | 4,775,380 |
| 2021-04-15 | $0.61 | $0.61 | 3,997,315 |
| 2021-04-14 | $0.65 | $0.65 | 1,619,540 |
| 2021-04-13 | $0.65 | $0.65 | 1,030,361 |
| 2021-04-12 | $0.62 | $0.62 | 2,981,199 |
| 2021-04-09 | $0.65 | $0.65 | 1,878,138 |
| 2021-04-08 | $0.64 | $0.64 | 1,497,240 |
| 2021-04-07 | $0.62 | $0.62 | 1,351,409 |
| 2021-04-06 | $0.63 | $0.63 | 1,129,037 |
| 2021-04-05 | $0.63 | $0.63 | 3,523,273 |
| 2021-04-01 | $0.64 | $0.64 | 5,124,864 |
| 2021-03-31 | $0.53 | $0.53 | 1,682,808 |
| 2021-03-30 | $0.51 | $0.51 | 2,269,251 |
| 2021-03-29 | $0.53 | $0.53 | 1,583,973 |
| 2021-03-26 | $0.53 | $0.53 | 1,649,167 |
| 2021-03-25 | $0.55 | $0.55 | 2,162,119 |
| 2021-03-24 | $0.55 | $0.55 | 2,375,176 |
| 2021-03-23 | $0.57 | $0.57 | 1,338,002 |
| 2021-03-22 | $0.58 | $0.58 | 1,229,875 |
| 2021-03-19 | $0.57 | $0.57 | 1,541,514 |
| 2021-03-18 | $0.58 | $0.58 | 1,161,098 |
| 2021-03-17 | $0.60 | $0.60 | 1,593,891 |
| 2021-03-16 | $0.60 | $0.60 | 2,952,126 |
| 2021-03-15 | $0.64 | $0.64 | 1,625,318 |
| 2021-03-12 | $0.64 | $0.64 | 2,574,269 |
| 2021-03-11 | $0.61 | $0.61 | 4,790,467 |
| 2021-03-10 | $0.57 | $0.57 | 9,961,623 |
| 2021-03-09 | $0.51 | $0.51 | 8,105,059 |
| 2021-03-08 | $0.58 | $0.58 | 6,480,107 |
| 2021-03-05 | $0.65 | $0.65 | 4,340,327 |
| 2021-03-04 | $0.66 | $0.66 | 4,690,755 |
| 2021-03-03 | $0.70 | $0.70 | 3,321,030 |
| 2021-03-02 | $0.72 | $0.72 | 3,589,695 |
| 2021-03-01 | $0.69 | $0.69 | 2,591,839 |
| 2021-02-26 | $0.68 | $0.68 | 2,451,119 |
| 2021-02-25 | $0.70 | $0.70 | 3,627,884 |
| 2021-02-24 | $0.68 | $0.68 | 2,263,532 |
| 2021-02-23 | $0.65 | $0.65 | 4,836,893 |
| 2021-02-22 | $0.68 | $0.68 | 2,792,833 |
| 2021-02-19 | $0.71 | $0.71 | 2,447,515 |
| 2021-02-18 | $0.71 | $0.71 | 5,343,670 |
| 2021-02-17 | $0.67 | $0.67 | 12,831,599 |
| 2021-02-16 | $0.75 | $0.75 | 2,514,129 |
| 2021-02-12 | $0.76 | $0.76 | 5,370,677 |
| 2021-02-11 | $0.76 | $0.76 | 13,511,894 |
| 2021-02-10 | $0.85 | $0.85 | 9,355,306 |
| 2021-02-09 | $0.81 | $0.81 | 8,900,802 |
| 2021-02-08 | $0.71 | $0.71 | 13,937,351 |
| 2021-02-05 | $0.58 | $0.58 | 8,426,176 |
| 2021-02-04 | $0.58 | $0.58 | 10,104,306 |
| 2021-02-03 | $0.53 | $0.53 | 6,632,141 |
| 2021-02-02 | $0.47 | $0.47 | 10,523,666 |
| 2021-02-01 | $0.45 | $0.45 | 5,920,574 |
| 2021-01-29 | $0.41 | $0.41 | 6,987,464 |
| 2021-01-28 | $0.44 | $0.44 | 13,459,080 |
| 2021-01-27 | $0.48 | $0.48 | 20,616,397 |
| 2021-01-26 | $0.40 | $0.40 | 5,370,386 |
| 2021-01-25 | $0.39 | $0.39 | 4,425,708 |
| 2021-01-22 | $0.39 | $0.39 | 2,437,837 |
| 2021-01-21 | $0.39 | $0.39 | 3,267,346 |
| 2021-01-20 | $0.39 | $0.39 | 3,294,504 |
| 2021-01-19 | $0.40 | $0.40 | 4,246,835 |
| 2021-01-15 | $0.42 | $0.42 | 4,634,552 |
| 2021-01-14 | $0.44 | $0.44 | 7,921,554 |
| 2021-01-13 | $0.41 | $0.41 | 4,712,110 |
| 2021-01-12 | $0.39 | $0.39 | 2,829,660 |
| 2021-01-11 | $0.39 | $0.39 | 3,542,389 |
| 2021-01-08 | $0.39 | $0.39 | 7,415,951 |
| 2021-01-07 | $0.37 | $0.37 | 3,528,979 |
| 2021-01-06 | $0.35 | $0.35 | 3,276,755 |
| 2021-01-05 | $0.37 | $0.37 | 5,671,343 |
| 2021-01-04 | $0.38 | $0.38 | 4,700,838 |