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
- 2008-03-07 to 2026-08-27
- 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 | $0.48 | $0.48 | 2,678 |
| 2021-12-30 | $0.41 | $0.41 | 8,474 |
| 2021-12-29 | $0.41 | $0.41 | 17,955 |
| 2021-12-28 | $0.41 | $0.41 | 20,349 |
| 2021-12-27 | $0.41 | $0.41 | 21,546 |
| 2021-12-23 | $0.41 | $0.41 | 14,553 |
| 2021-12-22 | $0.38 | $0.38 | 8,379 |
| 2021-12-21 | $0.38 | $0.38 | 40,320 |
| 2021-12-20 | $0.38 | $0.38 | 8,915 |
| 2021-12-17 | $0.41 | $0.41 | 2,993 |
| 2021-12-16 | $0.38 | $0.38 | 8,883 |
| 2021-12-15 | $0.35 | $0.35 | 66,843 |
| 2021-12-14 | $0.38 | $0.38 | 15,750 |
| 2021-12-13 | $0.38 | $0.38 | 17,609 |
| 2021-12-10 | $0.38 | $0.38 | 26,555 |
| 2021-12-09 | $0.38 | $0.38 | 19,058 |
| 2021-12-08 | $0.38 | $0.38 | 945 |
| 2021-12-07 | $0.38 | $0.38 | 44,825 |
| 2021-12-06 | $0.38 | $0.38 | 6,552 |
| 2021-12-03 | $0.38 | $0.38 | 7,623 |
| 2021-12-02 | $0.38 | $0.38 | 18,900 |
| 2021-12-01 | $0.38 | $0.38 | 34,272 |
| 2021-11-30 | $0.38 | $0.38 | 9,702 |
| 2021-11-29 | $0.38 | $0.38 | 66,434 |
| 2021-11-26 | $0.44 | $0.44 | 8,411 |
| 2021-11-24 | $0.44 | $0.44 | 5,922 |
| 2021-11-23 | $0.41 | $0.41 | 33,170 |
| 2021-11-22 | $0.41 | $0.41 | 30,240 |
| 2021-11-19 | $0.44 | $0.44 | 1,512 |
| 2021-11-18 | $0.44 | $0.44 | 33,894 |
| 2021-11-17 | $0.54 | $0.54 | 29,610 |
| 2021-11-16 | $0.51 | $0.51 | 12,978 |
| 2021-11-15 | $0.57 | $0.57 | 7,245 |
| 2021-11-12 | $0.57 | $0.57 | 58,653 |
| 2021-11-11 | $0.51 | $0.51 | 6,993 |
| 2021-11-10 | $0.51 | $0.51 | 47,345 |
| 2021-11-09 | $0.48 | $0.48 | 12,380 |
| 2021-11-08 | $0.48 | $0.48 | 9,230 |
| 2021-11-05 | $0.44 | $0.44 | 23,783 |
| 2021-11-04 | $0.44 | $0.44 | 26,492 |
| 2021-11-03 | $0.44 | $0.44 | 7,623 |
| 2021-11-02 | $0.44 | $0.44 | 14,207 |
| 2021-11-01 | $0.44 | $0.44 | 61,961 |
| 2021-10-29 | $0.44 | $0.44 | 2,142 |
| 2021-10-28 | $0.44 | $0.44 | 9,135 |
| 2021-10-27 | $0.48 | $0.48 | 28,413 |
| 2021-10-26 | $0.44 | $0.44 | 17,672 |
| 2021-10-25 | $0.54 | $0.54 | 347 |
| 2021-10-22 | $0.54 | $0.54 | 12,443 |
| 2021-10-21 | $0.57 | $0.57 | 40,005 |
| 2021-10-20 | $0.54 | $0.54 | 26,397 |
| 2021-10-19 | $0.41 | $0.41 | 22,712 |
| 2021-10-18 | $0.44 | $0.44 | 30,335 |
| 2021-10-15 | $0.44 | $0.44 | 4,851 |
| 2021-10-14 | $0.44 | $0.44 | 13,167 |
| 2021-10-13 | $0.44 | $0.44 | 13,829 |
| 2021-10-12 | $0.44 | $0.44 | 9,167 |
| 2021-10-11 | $0.44 | $0.44 | 7,938 |
| 2021-10-08 | $0.44 | $0.44 | 4,284 |
| 2021-10-07 | $0.44 | $0.44 | 5,040 |
| 2021-10-06 | $0.44 | $0.44 | 26,397 |
| 2021-10-05 | $0.41 | $0.41 | 31,091 |
| 2021-10-04 | $0.38 | $0.38 | 39,722 |
| 2021-10-01 | $0.44 | $0.44 | 5,481 |
| 2021-09-30 | $0.44 | $0.44 | 8,064 |
| 2021-09-29 | $0.48 | $0.48 | 8,033 |
| 2021-09-28 | $0.48 | $0.48 | 16,790 |
| 2021-09-27 | $0.51 | $0.51 | 10,143 |
| 2021-09-24 | $0.54 | $0.54 | 9,293 |
| 2021-09-23 | $0.51 | $0.51 | 27,311 |
| 2021-09-22 | $0.54 | $0.54 | 8,033 |
| 2021-09-21 | $0.51 | $0.51 | 6,489 |
| 2021-09-20 | $0.54 | $0.54 | 3,213 |
| 2021-09-17 | $0.54 | $0.54 | 5,324 |
| 2021-09-16 | $0.54 | $0.54 | 5,324 |
| 2021-09-15 | $0.54 | $0.54 | 3,906 |
| 2021-09-14 | $0.57 | $0.57 | 4,662 |
| 2021-09-13 | $0.54 | $0.54 | 8,852 |
| 2021-09-10 | $0.57 | $0.57 | 2,174 |
| 2021-09-09 | $0.57 | $0.57 | 10,521 |
| 2021-09-08 | $0.57 | $0.57 | 7,119 |
| 2021-09-07 | $0.57 | $0.57 | 16,317 |
| 2021-09-03 | $0.57 | $0.57 | 9,167 |
| 2021-09-02 | $0.60 | $0.60 | 21,042 |
| 2021-09-01 | $0.57 | $0.57 | 8,505 |
| 2021-08-31 | $0.57 | $0.57 | 158 |
| 2021-08-30 | $0.57 | $0.57 | 158 |
| 2021-08-27 | $0.57 | $0.57 | 4,631 |
| 2021-08-26 | $0.57 | $0.57 | 36,509 |
| 2021-08-25 | $0.57 | $0.57 | 6,458 |
| 2021-08-24 | $0.63 | $0.63 | 13,923 |
| 2021-08-23 | $0.60 | $0.60 | 189 |
| 2021-08-20 | $0.60 | $0.60 | 14,742 |
| 2021-08-19 | $0.60 | $0.60 | 693 |
| 2021-08-18 | $0.63 | $0.63 | 2,300 |
| 2021-08-17 | $0.60 | $0.60 | 2,615 |
| 2021-08-16 | $0.60 | $0.60 | 3,560 |
| 2021-08-13 | $0.57 | $0.57 | 2,867 |
| 2021-08-12 | $0.60 | $0.60 | 10,395 |
| 2021-08-11 | $0.57 | $0.57 | 32,918 |
| 2021-08-10 | $0.60 | $0.60 | 4,599 |
| 2021-08-09 | $0.60 | $0.60 | 12,222 |
| 2021-08-06 | $0.63 | $0.63 | 3,150 |
| 2021-08-05 | $0.63 | $0.63 | 63 |
| 2021-08-04 | $0.63 | $0.63 | 7,560 |
| 2021-08-03 | $0.63 | $0.63 | 3,623 |
| 2021-08-02 | $0.60 | $0.60 | 3,497 |
| 2021-07-30 | $0.60 | $0.60 | 2,205 |
| 2021-07-29 | $0.57 | $0.57 | 4,977 |
| 2021-07-28 | $0.57 | $0.57 | 4,284 |
| 2021-07-27 | $0.57 | $0.57 | 0 |
| 2021-07-26 | $0.57 | $0.57 | 1,733 |
| 2021-07-23 | $0.60 | $0.60 | 3,623 |
| 2021-07-22 | $0.60 | $0.60 | 630 |
| 2021-07-21 | $0.60 | $0.60 | 1,575 |
| 2021-07-20 | $0.60 | $0.60 | 2,300 |
| 2021-07-19 | $0.60 | $0.60 | 32,823 |
| 2021-07-16 | $0.60 | $0.60 | 9,198 |
| 2021-07-15 | $0.67 | $0.67 | 5,985 |
| 2021-07-14 | $0.63 | $0.63 | 10,332 |
| 2021-07-13 | $0.63 | $0.63 | 5,040 |
| 2021-07-12 | $0.60 | $0.60 | 1,607 |
| 2021-07-09 | $0.57 | $0.57 | 14,301 |
| 2021-07-08 | $0.57 | $0.57 | 5,859 |
| 2021-07-07 | $0.60 | $0.60 | 50,306 |
| 2021-07-06 | $0.63 | $0.63 | 2,300 |
| 2021-07-02 | $0.63 | $0.63 | 1,701 |
| 2021-07-01 | $0.60 | $0.60 | 2,867 |
| 2021-06-30 | $0.60 | $0.60 | 12,978 |
| 2021-06-29 | $0.63 | $0.63 | 14,900 |
| 2021-06-28 | $0.63 | $0.63 | 5,072 |
| 2021-06-25 | $0.63 | $0.63 | 1,418 |
| 2021-06-24 | $0.63 | $0.63 | 14,963 |
| 2021-06-23 | $0.67 | $0.67 | 6,993 |
| 2021-06-22 | $0.70 | $0.70 | 8,064 |
| 2021-06-21 | $0.63 | $0.63 | 5,040 |
| 2021-06-18 | $0.63 | $0.63 | 977 |
| 2021-06-17 | $0.63 | $0.63 | 4,536 |
| 2021-06-16 | $0.63 | $0.63 | 23,027 |
| 2021-06-15 | $0.73 | $0.73 | 5,450 |
| 2021-06-14 | $0.70 | $0.70 | 4,410 |
| 2021-06-11 | $0.70 | $0.70 | 5,261 |
| 2021-06-10 | $0.70 | $0.70 | 378 |
| 2021-06-09 | $0.70 | $0.70 | 1,418 |
| 2021-06-08 | $0.70 | $0.70 | 6,521 |
| 2021-06-07 | $0.70 | $0.70 | 10,238 |
| 2021-06-04 | $0.70 | $0.70 | 2,835 |
| 2021-06-03 | $0.67 | $0.67 | 12,947 |
| 2021-06-02 | $0.67 | $0.67 | 15,183 |
| 2021-06-01 | $0.70 | $0.70 | 14,931 |
| 2021-05-28 | $0.67 | $0.67 | 7,781 |
| 2021-05-27 | $0.67 | $0.67 | 2,772 |
| 2021-05-26 | $0.67 | $0.67 | 5,355 |
| 2021-05-25 | $0.67 | $0.67 | 24,161 |
| 2021-05-24 | $0.63 | $0.63 | 7,088 |
| 2021-05-21 | $0.70 | $0.70 | 9,891 |
| 2021-05-20 | $0.70 | $0.70 | 41,580 |
| 2021-05-19 | $0.70 | $0.70 | 12,726 |
| 2021-05-18 | $0.76 | $0.76 | 6,930 |
| 2021-05-17 | $0.73 | $0.73 | 66,371 |
| 2021-05-14 | $0.73 | $0.73 | 8,978 |
| 2021-05-13 | $0.76 | $0.76 | 32,949 |
| 2021-05-12 | $0.76 | $0.76 | 21,074 |
| 2021-05-11 | $0.70 | $0.70 | 11,907 |
| 2021-05-10 | $0.76 | $0.76 | 18,869 |
| 2021-05-07 | $0.76 | $0.76 | 26,492 |
| 2021-05-06 | $0.70 | $0.70 | 3,465 |
| 2021-05-05 | $0.70 | $0.70 | 17,703 |
| 2021-05-04 | $0.73 | $0.73 | 17,262 |
| 2021-05-03 | $0.70 | $0.70 | 12,159 |
| 2021-04-30 | $0.67 | $0.67 | 24,980 |
| 2021-04-29 | $0.70 | $0.70 | 1,481 |
| 2021-04-28 | $0.73 | $0.73 | 1,355 |
| 2021-04-27 | $0.70 | $0.70 | 5,135 |
| 2021-04-26 | $0.63 | $0.63 | 4,064 |
| 2021-04-23 | $0.63 | $0.63 | 8,600 |
| 2021-04-22 | $0.63 | $0.63 | 2,961 |
| 2021-04-21 | $0.63 | $0.63 | 19,467 |
| 2021-04-20 | $0.63 | $0.63 | 18,333 |
| 2021-04-19 | $0.63 | $0.63 | 2,394 |
| 2021-04-16 | $0.67 | $0.67 | 1,418 |
| 2021-04-15 | $0.67 | $0.67 | 4,442 |
| 2021-04-14 | $0.63 | $0.63 | 6,426 |
| 2021-04-13 | $0.63 | $0.63 | 6,143 |
| 2021-04-12 | $0.67 | $0.67 | 504 |
| 2021-04-09 | $0.67 | $0.67 | 1,827 |
| 2021-04-08 | $0.67 | $0.67 | 6,143 |
| 2021-04-07 | $0.70 | $0.70 | 9,324 |
| 2021-04-06 | $0.73 | $0.73 | 12,002 |
| 2021-04-05 | $0.67 | $0.67 | 7,529 |
| 2021-04-01 | $0.67 | $0.67 | 30,776 |
| 2021-03-31 | $0.63 | $0.63 | 4,473 |
| 2021-03-30 | $0.60 | $0.60 | 1,260 |
| 2021-03-29 | $0.60 | $0.60 | 13,325 |
| 2021-03-26 | $0.63 | $0.63 | 6,804 |
| 2021-03-25 | $0.63 | $0.63 | 11,529 |
| 2021-03-24 | $0.67 | $0.67 | 5,796 |
| 2021-03-23 | $0.70 | $0.70 | 10,458 |
| 2021-03-22 | $0.73 | $0.73 | 12,411 |
| 2021-03-19 | $0.70 | $0.70 | 13,766 |
| 2021-03-18 | $0.67 | $0.67 | 11,025 |
| 2021-03-17 | $0.70 | $0.70 | 2,835 |
| 2021-03-16 | $0.67 | $0.67 | 12,947 |
| 2021-03-15 | $0.70 | $0.70 | 19,247 |
| 2021-03-12 | $0.67 | $0.67 | 6,867 |
| 2021-03-11 | $0.70 | $0.70 | 24,476 |
| 2021-03-10 | $0.70 | $0.70 | 18,774 |
| 2021-03-09 | $0.67 | $0.67 | 11,624 |
| 2021-03-08 | $0.60 | $0.60 | 16,821 |
| 2021-03-05 | $0.60 | $0.60 | 39,407 |
| 2021-03-04 | $0.60 | $0.60 | 27,626 |
| 2021-03-03 | $0.70 | $0.70 | 13,829 |
| 2021-03-02 | $0.70 | $0.70 | 29,642 |
| 2021-03-01 | $0.67 | $0.67 | 10,490 |
| 2021-02-26 | $0.63 | $0.63 | 12,947 |
| 2021-02-25 | $0.70 | $0.70 | 24,602 |
| 2021-02-24 | $0.70 | $0.70 | 22,806 |
| 2021-02-23 | $0.73 | $0.73 | 2,142 |
| 2021-02-22 | $0.76 | $0.76 | 56,543 |
| 2021-02-19 | $0.70 | $0.70 | 22,208 |
| 2021-02-18 | $0.70 | $0.70 | 19,562 |
| 2021-02-17 | $0.73 | $0.73 | 33,327 |
| 2021-02-16 | $0.76 | $0.76 | 30,839 |
| 2021-02-12 | $0.79 | $0.79 | 9,482 |
| 2021-02-11 | $0.83 | $0.83 | 5,985 |
| 2021-02-10 | $0.79 | $0.79 | 17,168 |
| 2021-02-09 | $0.79 | $0.79 | 16,947 |
| 2021-02-08 | $0.79 | $0.79 | 35,784 |
| 2021-02-05 | $0.79 | $0.79 | 13,545 |
| 2021-02-04 | $0.79 | $0.79 | 16,884 |
| 2021-02-03 | $0.79 | $0.79 | 6,489 |
| 2021-02-02 | $0.83 | $0.83 | 14,364 |
| 2021-02-01 | $0.79 | $0.79 | 25,389 |
| 2021-01-29 | $0.79 | $0.79 | 25,358 |
| 2021-01-28 | $0.83 | $0.83 | 10,647 |
| 2021-01-27 | $0.83 | $0.83 | 6,395 |
| 2021-01-26 | $0.83 | $0.83 | 5,103 |
| 2021-01-25 | $0.86 | $0.86 | 28,413 |
| 2021-01-22 | $0.89 | $0.89 | 49,140 |
| 2021-01-21 | $0.92 | $0.92 | 1,040 |
| 2021-01-20 | $0.92 | $0.92 | 3,843 |
| 2021-01-19 | $0.92 | $0.92 | 7,182 |
| 2021-01-15 | $0.92 | $0.92 | 4,977 |
| 2021-01-14 | $0.92 | $0.92 | 16,223 |
| 2021-01-13 | $0.98 | $0.98 | 12,191 |
| 2021-01-12 | $0.98 | $0.98 | 23,279 |
| 2021-01-11 | $0.98 | $0.98 | 25,515 |
| 2021-01-08 | $0.98 | $0.98 | 14,616 |
| 2021-01-07 | $1.05 | $1.05 | 28,256 |
| 2021-01-06 | $1.02 | $1.02 | 20,318 |
| 2021-01-05 | $0.98 | $0.98 | 3,717 |
| 2021-01-04 | $0.98 | $0.98 | 22,428 |