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
- 2019-10-29 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 | $0.13 | $0.13 | 76,950 |
| 2021-12-30 | $0.12 | $0.12 | 65,100 |
| 2021-12-29 | $0.12 | $0.12 | 141,300 |
| 2021-12-28 | $0.11 | $0.11 | 0 |
| 2021-12-27 | $0.11 | $0.11 | 0 |
| 2021-12-23 | $0.11 | $0.11 | 87,000 |
| 2021-12-22 | $0.10 | $0.10 | 19,000 |
| 2021-12-21 | $0.10 | $0.10 | 57,800 |
| 2021-12-20 | $0.11 | $0.11 | 15,500 |
| 2021-12-17 | $0.10 | $0.10 | 26,000 |
| 2021-12-16 | $0.11 | $0.11 | 142,835 |
| 2021-12-15 | $0.11 | $0.11 | 75,000 |
| 2021-12-14 | $0.12 | $0.12 | 198,341 |
| 2021-12-13 | $0.14 | $0.14 | 320,941 |
| 2021-12-10 | $0.07 | $0.07 | 0 |
| 2021-12-09 | $0.07 | $0.07 | 10,000 |
| 2021-12-08 | $0.07 | $0.07 | 11,250 |
| 2021-12-07 | $0.07 | $0.07 | 5,500 |
| 2021-12-06 | $0.07 | $0.07 | 0 |
| 2021-12-03 | $0.07 | $0.07 | 2,900 |
| 2021-12-02 | $0.08 | $0.08 | 0 |
| 2021-12-01 | $0.08 | $0.08 | 0 |
| 2021-11-30 | $0.08 | $0.08 | 12,500 |
| 2021-11-29 | $0.08 | $0.08 | 2,200 |
| 2021-11-26 | $0.08 | $0.08 | 66,200 |
| 2021-11-24 | $0.08 | $0.08 | 9,200 |
| 2021-11-23 | $0.07 | $0.07 | 18,000 |
| 2021-11-22 | $0.07 | $0.07 | 130,500 |
| 2021-11-19 | $0.08 | $0.08 | 22,487 |
| 2021-11-18 | $0.07 | $0.07 | 43,800 |
| 2021-11-17 | $0.07 | $0.07 | 0 |
| 2021-11-16 | $0.07 | $0.07 | 11,000 |
| 2021-11-15 | $0.07 | $0.07 | 45,450 |
| 2021-11-12 | $0.08 | $0.08 | 2,600 |
| 2021-11-11 | $0.06 | $0.06 | 0 |
| 2021-11-10 | $0.06 | $0.06 | 119,100 |
| 2021-11-09 | $0.07 | $0.07 | 29,300 |
| 2021-11-08 | $0.07 | $0.07 | 13,375 |
| 2021-11-05 | $0.07 | $0.07 | 5,000 |
| 2021-11-04 | $0.08 | $0.08 | 0 |
| 2021-11-03 | $0.08 | $0.08 | 50,100 |
| 2021-11-02 | $0.09 | $0.09 | 1,500 |
| 2021-11-01 | $0.09 | $0.09 | 0 |
| 2021-10-29 | $0.09 | $0.09 | 1,000 |
| 2021-10-28 | $0.08 | $0.08 | 23,260 |
| 2021-10-27 | $0.08 | $0.08 | 0 |
| 2021-10-26 | $0.08 | $0.08 | 10,000 |
| 2021-10-25 | $0.08 | $0.08 | 20,000 |
| 2021-10-22 | $0.09 | $0.09 | 67,997 |
| 2021-10-21 | $0.09 | $0.09 | 4,000 |
| 2021-10-20 | $0.09 | $0.09 | 30,000 |
| 2021-10-19 | $0.10 | $0.10 | 20,000 |
| 2021-10-18 | $0.09 | $0.09 | 35,100 |
| 2021-10-15 | $0.09 | $0.09 | 5,200 |
| 2021-10-14 | $0.10 | $0.10 | 4,100 |
| 2021-10-13 | $0.09 | $0.09 | 31,045 |
| 2021-10-12 | $0.09 | $0.09 | 100 |
| 2021-10-11 | $0.08 | $0.08 | 35,100 |
| 2021-10-08 | $0.07 | $0.07 | 4,000 |
| 2021-10-07 | $0.08 | $0.08 | 435,000 |
| 2021-10-06 | $0.07 | $0.07 | 20,000 |
| 2021-10-05 | $0.08 | $0.08 | 51,000 |
| 2021-10-04 | $0.07 | $0.07 | 50,350 |
| 2021-10-01 | $0.08 | $0.08 | 0 |
| 2021-09-30 | $0.08 | $0.08 | 30,000 |
| 2021-09-29 | $0.09 | $0.09 | 5,000 |
| 2021-09-28 | $0.09 | $0.09 | 38,200 |
| 2021-09-27 | $0.09 | $0.09 | 10,500 |
| 2021-09-24 | $0.09 | $0.09 | 152,301 |
| 2021-09-23 | $0.09 | $0.09 | 10,000 |
| 2021-09-22 | $0.10 | $0.10 | 7,020 |
| 2021-09-21 | $0.10 | $0.10 | 0 |
| 2021-09-20 | $0.10 | $0.10 | 22,700 |
| 2021-09-17 | $0.09 | $0.09 | 0 |
| 2021-09-16 | $0.09 | $0.09 | 15,558 |
| 2021-09-15 | $0.09 | $0.09 | 24,000 |
| 2021-09-14 | $0.10 | $0.10 | 0 |
| 2021-09-13 | $0.10 | $0.10 | 67,600 |
| 2021-09-10 | $0.10 | $0.10 | 1,042 |
| 2021-09-09 | $0.11 | $0.11 | 4,000 |
| 2021-09-08 | $0.11 | $0.11 | 5,000 |
| 2021-09-07 | $0.11 | $0.11 | 0 |
| 2021-09-03 | $0.11 | $0.11 | 54,924 |
| 2021-09-02 | $0.12 | $0.12 | 42,000 |
| 2021-09-01 | $0.12 | $0.12 | 100,100 |
| 2021-08-31 | $0.11 | $0.11 | 0 |
| 2021-08-30 | $0.11 | $0.11 | 5,100 |
| 2021-08-27 | $0.10 | $0.10 | 95,000 |
| 2021-08-26 | $0.10 | $0.10 | 5,100 |
| 2021-08-25 | $0.11 | $0.11 | 10,571 |
| 2021-08-24 | $0.11 | $0.11 | 0 |
| 2021-08-23 | $0.11 | $0.11 | 0 |
| 2021-08-20 | $0.11 | $0.11 | 1,650 |
| 2021-08-19 | $0.11 | $0.11 | 142,400 |
| 2021-08-18 | $0.12 | $0.12 | 0 |
| 2021-08-17 | $0.12 | $0.12 | 34,700 |
| 2021-08-16 | $0.12 | $0.12 | 24,600 |
| 2021-08-13 | $0.12 | $0.12 | 0 |
| 2021-08-12 | $0.12 | $0.12 | 0 |
| 2021-08-11 | $0.12 | $0.12 | 20,532 |
| 2021-08-10 | $0.11 | $0.11 | 25,782 |
| 2021-08-09 | $0.12 | $0.12 | 0 |
| 2021-08-06 | $0.12 | $0.12 | 0 |
| 2021-08-05 | $0.12 | $0.12 | 4,000 |
| 2021-08-04 | $0.12 | $0.12 | 0 |
| 2021-08-03 | $0.12 | $0.12 | 5,205 |
| 2021-08-02 | $0.13 | $0.13 | 18,700 |
| 2021-07-30 | $0.13 | $0.13 | 154,654 |
| 2021-07-29 | $0.11 | $0.11 | 26,600 |
| 2021-07-28 | $0.11 | $0.11 | 200 |
| 2021-07-27 | $0.10 | $0.10 | 24,225 |
| 2021-07-26 | $0.10 | $0.10 | 20,000 |
| 2021-07-23 | $0.10 | $0.10 | 111,200 |
| 2021-07-22 | $0.09 | $0.09 | 3,600 |
| 2021-07-21 | $0.10 | $0.10 | 30,000 |
| 2021-07-20 | $0.10 | $0.10 | 9,900 |
| 2021-07-19 | $0.10 | $0.10 | 11,000 |
| 2021-07-16 | $0.10 | $0.10 | 6,500 |
| 2021-07-15 | $0.10 | $0.10 | 115,500 |
| 2021-07-14 | $0.11 | $0.11 | 1,225 |
| 2021-07-13 | $0.10 | $0.10 | 2,100 |
| 2021-07-12 | $0.11 | $0.11 | 10,034 |
| 2021-07-09 | $0.11 | $0.11 | 51,100 |
| 2021-07-08 | $0.09 | $0.09 | 192,260 |
| 2021-07-07 | $0.10 | $0.10 | 16,000 |
| 2021-07-06 | $0.11 | $0.11 | 59,000 |
| 2021-07-02 | $0.11 | $0.11 | 104,184 |
| 2021-07-01 | $0.11 | $0.11 | 15,100 |
| 2021-06-30 | $0.10 | $0.10 | 73,000 |
| 2021-06-29 | $0.11 | $0.11 | 30,000 |
| 2021-06-28 | $0.11 | $0.11 | 62,600 |
| 2021-06-25 | $0.11 | $0.11 | 189,954 |
| 2021-06-24 | $0.12 | $0.12 | 31,000 |
| 2021-06-23 | $0.12 | $0.12 | 79,000 |
| 2021-06-22 | $0.13 | $0.13 | 208,000 |
| 2021-06-21 | $0.11 | $0.11 | 500 |
| 2021-06-18 | $0.12 | $0.12 | 196,200 |
| 2021-06-17 | $0.12 | $0.12 | 44,251 |
| 2021-06-16 | $0.12 | $0.12 | 10,000 |
| 2021-06-15 | $0.12 | $0.12 | 4,300 |
| 2021-06-14 | $0.12 | $0.12 | 45,000 |
| 2021-06-11 | $0.13 | $0.13 | 158,600 |
| 2021-06-10 | $0.13 | $0.13 | 46,000 |
| 2021-06-09 | $0.13 | $0.13 | 7,724 |
| 2021-06-08 | $0.14 | $0.14 | 0 |
| 2021-06-07 | $0.14 | $0.14 | 8,800 |
| 2021-06-04 | $0.16 | $0.16 | 0 |
| 2021-06-03 | $0.16 | $0.16 | 0 |
| 2021-06-02 | $0.16 | $0.16 | 0 |
| 2021-06-01 | $0.16 | $0.16 | 100 |
| 2021-05-28 | $0.14 | $0.14 | 48,069 |
| 2021-05-27 | $0.13 | $0.13 | 19,100 |
| 2021-05-26 | $0.14 | $0.14 | 91,100 |
| 2021-05-25 | $0.15 | $0.15 | 19,773 |
| 2021-05-24 | $0.18 | $0.18 | 63,100 |
| 2021-05-21 | $0.15 | $0.15 | 100 |
| 2021-05-20 | $0.14 | $0.14 | 5,330 |
| 2021-05-19 | $0.14 | $0.14 | 6,600 |
| 2021-05-18 | $0.15 | $0.15 | 7,200 |
| 2021-05-17 | $0.15 | $0.15 | 58,436 |
| 2021-05-14 | $0.14 | $0.14 | 2,000 |
| 2021-05-13 | $0.16 | $0.16 | 55,000 |
| 2021-05-12 | $0.15 | $0.15 | 15,100 |
| 2021-05-11 | $0.15 | $0.15 | 2,622 |
| 2021-05-10 | $0.14 | $0.14 | 32,063 |
| 2021-05-07 | $0.14 | $0.14 | 67,501 |
| 2021-05-06 | $0.13 | $0.13 | 994,715 |
| 2021-05-05 | $0.18 | $0.18 | 5,081 |
| 2021-05-04 | $0.18 | $0.18 | 1,026 |
| 2021-05-03 | $0.19 | $0.19 | 70,241 |
| 2021-04-30 | $0.21 | $0.21 | 8,624 |
| 2021-04-29 | $0.21 | $0.21 | 70,661 |
| 2021-04-28 | $0.22 | $0.22 | 11,080 |
| 2021-04-27 | $0.24 | $0.24 | 30,894 |
| 2021-04-26 | $0.25 | $0.25 | 115,153 |
| 2021-04-23 | $0.23 | $0.23 | 208,351 |
| 2021-04-22 | $0.20 | $0.20 | 76,000 |
| 2021-04-21 | $0.20 | $0.20 | 21,240 |
| 2021-04-20 | $0.18 | $0.18 | 96,029 |
| 2021-04-19 | $0.19 | $0.19 | 15,150 |
| 2021-04-16 | $0.18 | $0.18 | 2,000 |
| 2021-04-15 | $0.19 | $0.19 | 52,440 |
| 2021-04-14 | $0.18 | $0.18 | 23,150 |
| 2021-04-13 | $0.18 | $0.18 | 47,745 |
| 2021-04-12 | $0.17 | $0.17 | 18,029 |
| 2021-04-09 | $0.16 | $0.16 | 32,150 |
| 2021-04-08 | $0.15 | $0.15 | 28,160 |
| 2021-04-07 | $0.15 | $0.15 | 2,000 |
| 2021-04-06 | $0.15 | $0.15 | 147,400 |
| 2021-04-05 | $0.16 | $0.16 | 37,200 |
| 2021-04-01 | $0.15 | $0.15 | 3,291 |
| 2021-03-31 | $0.15 | $0.15 | 14,117 |
| 2021-03-30 | $0.15 | $0.15 | 120,862 |
| 2021-03-29 | $0.18 | $0.18 | 200,136 |
| 2021-03-26 | $0.17 | $0.17 | 0 |
| 2021-03-25 | $0.17 | $0.17 | 6,375 |
| 2021-03-24 | $0.17 | $0.17 | 30,585 |
| 2021-03-23 | $0.17 | $0.17 | 19,250 |
| 2021-03-22 | $0.15 | $0.15 | 2,699 |
| 2021-03-19 | $0.14 | $0.14 | 1,500 |
| 2021-03-18 | $0.13 | $0.13 | 30,800 |
| 2021-03-17 | $0.15 | $0.15 | 6,488 |
| 2021-03-16 | $0.15 | $0.15 | 2,101 |
| 2021-03-15 | $0.14 | $0.14 | 3,000 |
| 2021-03-12 | $0.15 | $0.15 | 0 |
| 2021-03-11 | $0.15 | $0.15 | 125,923 |
| 2021-03-10 | $0.15 | $0.15 | 28,750 |
| 2021-03-09 | $0.11 | $0.11 | 20,000 |
| 2021-03-08 | $0.11 | $0.11 | 5,200 |
| 2021-03-05 | $0.11 | $0.11 | 11,950 |
| 2021-03-04 | $0.11 | $0.11 | 51,000 |
| 2021-03-03 | $0.11 | $0.11 | 5,000 |
| 2021-03-02 | $0.11 | $0.11 | 45,000 |
| 2021-03-01 | $0.10 | $0.10 | 17,000 |
| 2021-02-26 | $0.10 | $0.10 | 23,500 |
| 2021-02-25 | $0.11 | $0.11 | 1,400 |
| 2021-02-24 | $0.11 | $0.11 | 19,636 |
| 2021-02-23 | $0.11 | $0.11 | 4,500 |
| 2021-02-22 | $0.11 | $0.11 | 18,862 |
| 2021-02-19 | $0.11 | $0.11 | 48,525 |
| 2021-02-18 | $0.10 | $0.10 | 26,500 |
| 2021-02-17 | $0.10 | $0.10 | 24,882 |
| 2021-02-16 | $0.10 | $0.10 | 108,977 |
| 2021-02-12 | $0.11 | $0.11 | 84,600 |
| 2021-02-11 | $0.11 | $0.11 | 0 |
| 2021-02-10 | $0.11 | $0.11 | 8,012 |
| 2021-02-09 | $0.12 | $0.12 | 36,000 |
| 2021-02-08 | $0.12 | $0.12 | 11,704 |
| 2021-02-05 | $0.12 | $0.12 | 38,692 |
| 2021-02-04 | $0.10 | $0.10 | 54,089 |
| 2021-02-03 | $0.10 | $0.10 | 19,000 |
| 2021-02-02 | $0.11 | $0.11 | 6,395 |
| 2021-02-01 | $0.11 | $0.11 | 23,201 |
| 2021-01-29 | $0.11 | $0.11 | 88,050 |
| 2021-01-28 | $0.11 | $0.11 | 9,545 |
| 2021-01-27 | $0.10 | $0.10 | 116,250 |
| 2021-01-26 | $0.11 | $0.11 | 8,500 |
| 2021-01-25 | $0.11 | $0.11 | 85,835 |
| 2021-01-22 | $0.12 | $0.12 | 1,200 |
| 2021-01-21 | $0.13 | $0.13 | 20,495 |
| 2021-01-20 | $0.13 | $0.13 | 11,694 |
| 2021-01-19 | $0.13 | $0.13 | 5,000 |
| 2021-01-15 | $0.13 | $0.13 | 21,000 |
| 2021-01-14 | $0.13 | $0.13 | 5,000 |
| 2021-01-13 | $0.14 | $0.14 | 40,000 |
| 2021-01-12 | $0.13 | $0.13 | 30,500 |
| 2021-01-11 | $0.13 | $0.13 | 7,000 |
| 2021-01-08 | $0.13 | $0.13 | 0 |
| 2021-01-07 | $0.13 | $0.13 | 5,000 |
| 2021-01-06 | $0.14 | $0.14 | 9,788 |
| 2021-01-05 | $0.14 | $0.14 | 6,000 |
| 2021-01-04 | $0.14 | $0.14 | 40,900 |