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
- 2019-11-07 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 | $0.37 | $0.37 | 45,652 |
| 2021-12-30 | $0.36 | $0.36 | 286,905 |
| 2021-12-29 | $0.34 | $0.34 | 246,770 |
| 2021-12-28 | $0.36 | $0.36 | 103,068 |
| 2021-12-27 | $0.35 | $0.35 | 98,203 |
| 2021-12-23 | $0.34 | $0.34 | 50,468 |
| 2021-12-22 | $0.34 | $0.34 | 69,569 |
| 2021-12-21 | $0.34 | $0.34 | 96,836 |
| 2021-12-20 | $0.35 | $0.35 | 98,288 |
| 2021-12-17 | $0.35 | $0.35 | 137,601 |
| 2021-12-16 | $0.35 | $0.35 | 138,966 |
| 2021-12-15 | $0.35 | $0.35 | 392,577 |
| 2021-12-14 | $0.35 | $0.35 | 93,281 |
| 2021-12-13 | $0.36 | $0.36 | 128,061 |
| 2021-12-10 | $0.35 | $0.35 | 34,560 |
| 2021-12-09 | $0.35 | $0.35 | 54,128 |
| 2021-12-08 | $0.35 | $0.35 | 117,049 |
| 2021-12-07 | $0.36 | $0.36 | 197,460 |
| 2021-12-06 | $0.35 | $0.35 | 149,334 |
| 2021-12-03 | $0.34 | $0.34 | 129,943 |
| 2021-12-02 | $0.35 | $0.35 | 26,358 |
| 2021-12-01 | $0.34 | $0.34 | 118,029 |
| 2021-11-30 | $0.33 | $0.33 | 166,940 |
| 2021-11-29 | $0.35 | $0.35 | 72,231 |
| 2021-11-26 | $0.35 | $0.35 | 262,113 |
| 2021-11-24 | $0.36 | $0.36 | 587,501 |
| 2021-11-23 | $0.39 | $0.39 | 85,529 |
| 2021-11-22 | $0.40 | $0.40 | 67,649 |
| 2021-11-19 | $0.40 | $0.40 | 51,022 |
| 2021-11-18 | $0.40 | $0.40 | 35,331 |
| 2021-11-17 | $0.39 | $0.39 | 72,768 |
| 2021-11-16 | $0.40 | $0.40 | 226,604 |
| 2021-11-15 | $0.46 | $0.46 | 392,246 |
| 2021-11-12 | $0.45 | $0.45 | 478,467 |
| 2021-11-11 | $0.39 | $0.39 | 217,415 |
| 2021-11-10 | $0.37 | $0.37 | 113,730 |
| 2021-11-09 | $0.38 | $0.38 | 181,446 |
| 2021-11-08 | $0.40 | $0.40 | 758,927 |
| 2021-11-05 | $0.35 | $0.35 | 344,006 |
| 2021-11-04 | $0.32 | $0.32 | 117,438 |
| 2021-11-03 | $0.32 | $0.32 | 110,755 |
| 2021-11-02 | $0.32 | $0.32 | 86,880 |
| 2021-11-01 | $0.32 | $0.32 | 119,365 |
| 2021-10-29 | $0.31 | $0.31 | 67,599 |
| 2021-10-28 | $0.30 | $0.30 | 84,335 |
| 2021-10-27 | $0.30 | $0.30 | 177,220 |
| 2021-10-26 | $0.31 | $0.31 | 108,605 |
| 2021-10-25 | $0.31 | $0.31 | 286,633 |
| 2021-10-22 | $0.33 | $0.33 | 60,465 |
| 2021-10-21 | $0.33 | $0.33 | 31,012 |
| 2021-10-20 | $0.33 | $0.33 | 125,899 |
| 2021-10-19 | $0.33 | $0.33 | 68,028 |
| 2021-10-18 | $0.32 | $0.32 | 71,584 |
| 2021-10-15 | $0.31 | $0.31 | 34,554 |
| 2021-10-14 | $0.32 | $0.32 | 63,851 |
| 2021-10-13 | $0.31 | $0.31 | 249,223 |
| 2021-10-12 | $0.32 | $0.32 | 89,415 |
| 2021-10-11 | $0.33 | $0.33 | 62,384 |
| 2021-10-08 | $0.32 | $0.32 | 51,779 |
| 2021-10-07 | $0.33 | $0.33 | 57,805 |
| 2021-10-06 | $0.33 | $0.33 | 13,152 |
| 2021-10-05 | $0.33 | $0.33 | 186,999 |
| 2021-10-04 | $0.34 | $0.34 | 49,027 |
| 2021-10-01 | $0.33 | $0.33 | 37,290 |
| 2021-09-30 | $0.33 | $0.33 | 51,683 |
| 2021-09-29 | $0.34 | $0.34 | 65,711 |
| 2021-09-28 | $0.35 | $0.35 | 77,147 |
| 2021-09-27 | $0.35 | $0.35 | 143,310 |
| 2021-09-24 | $0.31 | $0.31 | 130,306 |
| 2021-09-23 | $0.32 | $0.32 | 74,110 |
| 2021-09-22 | $0.31 | $0.31 | 278,975 |
| 2021-09-21 | $0.33 | $0.33 | 61,471 |
| 2021-09-20 | $0.33 | $0.33 | 192,208 |
| 2021-09-17 | $0.33 | $0.33 | 103,293 |
| 2021-09-16 | $0.34 | $0.34 | 133,975 |
| 2021-09-15 | $0.35 | $0.35 | 95,609 |
| 2021-09-14 | $0.34 | $0.34 | 336,567 |
| 2021-09-13 | $0.38 | $0.38 | 97,277 |
| 2021-09-10 | $0.38 | $0.38 | 123,850 |
| 2021-09-09 | $0.39 | $0.39 | 202,005 |
| 2021-09-08 | $0.39 | $0.39 | 78,258 |
| 2021-09-07 | $0.40 | $0.40 | 379,433 |
| 2021-09-03 | $0.39 | $0.39 | 58,088 |
| 2021-09-02 | $0.37 | $0.37 | 121,764 |
| 2021-09-01 | $0.38 | $0.38 | 78,204 |
| 2021-08-31 | $0.38 | $0.38 | 169,293 |
| 2021-08-30 | $0.39 | $0.39 | 247,858 |
| 2021-08-27 | $0.39 | $0.39 | 217,380 |
| 2021-08-26 | $0.37 | $0.37 | 240,782 |
| 2021-08-25 | $0.35 | $0.35 | 184,528 |
| 2021-08-24 | $0.33 | $0.33 | 722,720 |
| 2021-08-23 | $0.32 | $0.32 | 383,954 |
| 2021-08-20 | $0.30 | $0.30 | 237,718 |
| 2021-08-19 | $0.28 | $0.28 | 190,779 |
| 2021-08-18 | $0.28 | $0.28 | 666,194 |
| 2021-08-17 | $0.28 | $0.28 | 217,493 |
| 2021-08-16 | $0.27 | $0.27 | 1,348,119 |
| 2021-08-13 | $0.29 | $0.29 | 187,053 |
| 2021-08-12 | $0.27 | $0.27 | 213,008 |
| 2021-08-11 | $0.29 | $0.29 | 103,185 |
| 2021-08-10 | $0.29 | $0.29 | 174,133 |
| 2021-08-09 | $0.30 | $0.30 | 452,730 |
| 2021-08-06 | $0.30 | $0.30 | 277,917 |
| 2021-08-05 | $0.30 | $0.30 | 227,227 |
| 2021-08-04 | $0.31 | $0.31 | 158,995 |
| 2021-08-03 | $0.30 | $0.30 | 651,403 |
| 2021-08-02 | $0.34 | $0.34 | 839,539 |
| 2021-07-30 | $0.28 | $0.28 | 62,862 |
| 2021-07-29 | $0.29 | $0.29 | 150,325 |
| 2021-07-28 | $0.28 | $0.28 | 235,935 |
| 2021-07-27 | $0.28 | $0.28 | 314,929 |
| 2021-07-26 | $0.28 | $0.28 | 151,171 |
| 2021-07-23 | $0.25 | $0.25 | 140,530 |
| 2021-07-22 | $0.25 | $0.25 | 233,050 |
| 2021-07-21 | $0.24 | $0.24 | 140,799 |
| 2021-07-20 | $0.24 | $0.24 | 135,091 |
| 2021-07-19 | $0.24 | $0.24 | 214,232 |
| 2021-07-16 | $0.23 | $0.23 | 111,615 |
| 2021-07-15 | $0.25 | $0.25 | 51,100 |
| 2021-07-14 | $0.26 | $0.26 | 153,738 |
| 2021-07-13 | $0.25 | $0.25 | 42,011 |
| 2021-07-12 | $0.26 | $0.26 | 40,190 |
| 2021-07-09 | $0.25 | $0.25 | 53,630 |
| 2021-07-08 | $0.25 | $0.25 | 66,980 |
| 2021-07-07 | $0.25 | $0.25 | 148,250 |
| 2021-07-06 | $0.26 | $0.26 | 77,756 |
| 2021-07-02 | $0.27 | $0.27 | 54,200 |
| 2021-07-01 | $0.28 | $0.28 | 9,315 |
| 2021-06-30 | $0.27 | $0.27 | 11,175 |
| 2021-06-29 | $0.30 | $0.30 | 198,241 |
| 2021-06-28 | $0.28 | $0.28 | 142,548 |
| 2021-06-25 | $0.26 | $0.26 | 16,314 |
| 2021-06-24 | $0.25 | $0.25 | 158,815 |
| 2021-06-23 | $0.26 | $0.26 | 29,225 |
| 2021-06-22 | $0.26 | $0.26 | 182,860 |
| 2021-06-21 | $0.27 | $0.27 | 69,810 |
| 2021-06-18 | $0.27 | $0.27 | 98,399 |
| 2021-06-17 | $0.26 | $0.26 | 101,265 |
| 2021-06-16 | $0.27 | $0.27 | 89,868 |
| 2021-06-15 | $0.27 | $0.27 | 43,000 |
| 2021-06-14 | $0.30 | $0.30 | 274,252 |
| 2021-06-11 | $0.30 | $0.30 | 93,885 |
| 2021-06-10 | $0.30 | $0.30 | 133,978 |
| 2021-06-09 | $0.33 | $0.33 | 425,674 |
| 2021-06-08 | $0.36 | $0.36 | 360,418 |
| 2021-06-07 | $0.31 | $0.31 | 446,306 |
| 2021-06-04 | $0.28 | $0.28 | 48,460 |
| 2021-06-03 | $0.29 | $0.29 | 59,291 |
| 2021-06-02 | $0.29 | $0.29 | 238,190 |
| 2021-06-01 | $0.30 | $0.30 | 144,136 |
| 2021-05-28 | $0.29 | $0.29 | 94,863 |
| 2021-05-27 | $0.29 | $0.29 | 202,315 |
| 2021-05-26 | $0.27 | $0.27 | 87,644 |
| 2021-05-25 | $0.26 | $0.26 | 191,759 |
| 2021-05-24 | $0.28 | $0.28 | 50,741 |
| 2021-05-21 | $0.25 | $0.25 | 133,933 |
| 2021-05-20 | $0.27 | $0.27 | 150,314 |
| 2021-05-19 | $0.28 | $0.28 | 271,598 |
| 2021-05-18 | $0.29 | $0.29 | 164,965 |
| 2021-05-17 | $0.28 | $0.28 | 546,815 |
| 2021-05-14 | $0.27 | $0.27 | 339,864 |
| 2021-05-13 | $0.28 | $0.28 | 714,405 |
| 2021-05-12 | $0.23 | $0.23 | 505,557 |
| 2021-05-11 | $0.21 | $0.21 | 297,180 |
| 2021-05-10 | $0.22 | $0.22 | 174,686 |
| 2021-05-07 | $0.25 | $0.25 | 198,614 |
| 2021-05-06 | $0.24 | $0.24 | 384,321 |
| 2021-05-05 | $0.26 | $0.26 | 162,058 |
| 2021-05-04 | $0.29 | $0.29 | 162,764 |
| 2021-05-03 | $0.28 | $0.28 | 535,573 |
| 2021-04-30 | $0.27 | $0.27 | 194,700 |
| 2021-04-29 | $0.23 | $0.23 | 102,150 |
| 2021-04-28 | $0.23 | $0.23 | 2,000 |
| 2021-04-27 | $0.22 | $0.22 | 14,600 |
| 2021-04-26 | $0.23 | $0.23 | 61,200 |
| 2021-04-23 | $0.22 | $0.22 | 8,805 |
| 2021-04-22 | $0.23 | $0.23 | 14,508 |
| 2021-04-21 | $0.21 | $0.21 | 15,490 |
| 2021-04-20 | $0.20 | $0.20 | 61,266 |
| 2021-04-19 | $0.22 | $0.22 | 14,806 |
| 2021-04-16 | $0.24 | $0.24 | 12,000 |
| 2021-04-15 | $0.24 | $0.24 | 47,823 |
| 2021-04-14 | $0.26 | $0.26 | 18,660 |
| 2021-04-13 | $0.26 | $0.26 | 6,204 |
| 2021-04-12 | $0.24 | $0.24 | 15,295 |
| 2021-04-09 | $0.23 | $0.23 | 7,500 |
| 2021-04-08 | $0.22 | $0.22 | 16,060 |
| 2021-04-07 | $0.22 | $0.22 | 33,450 |
| 2021-04-06 | $0.25 | $0.25 | 16,501 |
| 2021-04-05 | $0.23 | $0.23 | 25,856 |
| 2021-04-01 | $0.24 | $0.24 | 36,187 |
| 2021-03-31 | $0.21 | $0.21 | 45,268 |
| 2021-03-30 | $0.20 | $0.20 | 17,161 |
| 2021-03-29 | $0.22 | $0.22 | 9,200 |
| 2021-03-26 | $0.22 | $0.22 | 15,540 |
| 2021-03-25 | $0.20 | $0.20 | 50,225 |
| 2021-03-24 | $0.20 | $0.20 | 75,788 |
| 2021-03-23 | $0.20 | $0.20 | 32,619 |
| 2021-03-22 | $0.21 | $0.21 | 120,018 |
| 2021-03-19 | $0.23 | $0.23 | 27,646 |
| 2021-03-18 | $0.25 | $0.25 | 154,589 |
| 2021-03-17 | $0.24 | $0.24 | 24,452 |
| 2021-03-16 | $0.21 | $0.21 | 47,400 |
| 2021-03-15 | $0.24 | $0.24 | 58,693 |
| 2021-03-12 | $0.25 | $0.25 | 66,279 |
| 2021-03-11 | $0.27 | $0.27 | 26,470 |
| 2021-03-10 | $0.28 | $0.28 | 65,676 |
| 2021-03-09 | $0.29 | $0.29 | 35,965 |
| 2021-03-08 | $0.30 | $0.30 | 38,250 |
| 2021-03-05 | $0.28 | $0.28 | 72,275 |
| 2021-03-04 | $0.32 | $0.32 | 138,002 |
| 2021-03-03 | $0.37 | $0.37 | 37,060 |
| 2021-03-02 | $0.37 | $0.37 | 83,013 |
| 2021-03-01 | $0.38 | $0.38 | 35,612 |
| 2021-02-26 | $0.34 | $0.34 | 32,211 |
| 2021-02-25 | $0.37 | $0.37 | 67,831 |
| 2021-02-24 | $0.40 | $0.40 | 61,012 |
| 2021-02-23 | $0.41 | $0.41 | 122,344 |
| 2021-02-22 | $0.40 | $0.40 | 285,119 |
| 2021-02-19 | $0.35 | $0.35 | 32,450 |
| 2021-02-18 | $0.39 | $0.39 | 38,973 |
| 2021-02-17 | $0.41 | $0.41 | 69,702 |
| 2021-02-16 | $0.35 | $0.35 | 19,262 |
| 2021-02-12 | $0.38 | $0.38 | 165,810 |
| 2021-02-11 | $0.30 | $0.30 | 4,000 |
| 2021-02-10 | $0.30 | $0.30 | 10,000 |
| 2021-02-09 | $0.30 | $0.30 | 16,280 |
| 2021-02-08 | $0.27 | $0.27 | 106,897 |
| 2021-02-05 | $0.30 | $0.30 | 26,000 |
| 2021-02-04 | $0.32 | $0.32 | 24,621 |
| 2021-02-03 | $0.32 | $0.32 | 19,300 |
| 2021-02-02 | $0.35 | $0.35 | 27,950 |
| 2021-02-01 | $0.32 | $0.32 | 96,299 |
| 2021-01-29 | $0.32 | $0.32 | 48,468 |
| 2021-01-28 | $0.33 | $0.33 | 49,830 |
| 2021-01-27 | $0.27 | $0.27 | 24,500 |
| 2021-01-26 | $0.28 | $0.28 | 72,560 |
| 2021-01-25 | $0.23 | $0.23 | 27,150 |
| 2021-01-22 | $0.22 | $0.22 | 29,900 |
| 2021-01-21 | $0.17 | $0.17 | 28,700 |
| 2021-01-20 | $0.18 | $0.18 | 57,000 |
| 2021-01-19 | $0.17 | $0.17 | 44,775 |
| 2021-01-15 | $0.15 | $0.15 | 200 |
| 2021-01-14 | $0.18 | $0.18 | 23,880 |
| 2021-01-13 | $0.15 | $0.15 | 52,400 |
| 2021-01-12 | $0.15 | $0.15 | 24,493 |
| 2021-01-11 | $0.14 | $0.14 | 3,000 |
| 2021-01-08 | $0.13 | $0.13 | 8,000 |
| 2021-01-07 | $0.14 | $0.14 | 10,500 |
| 2021-01-06 | $0.14 | $0.14 | 7,225 |
| 2021-01-05 | $0.15 | $0.15 | 10,925 |
| 2021-01-04 | $0.16 | $0.16 | 77,250 |