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
- 2018-08-24 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 | $0.32 | $0.32 | 10,490 |
| 2021-12-30 | $0.29 | $0.29 | 2,149 |
| 2021-12-29 | $0.30 | $0.30 | 1,650 |
| 2021-12-28 | $0.28 | $0.28 | 6,730 |
| 2021-12-27 | $0.30 | $0.30 | 650 |
| 2021-12-23 | $0.30 | $0.30 | 0 |
| 2021-12-22 | $0.30 | $0.30 | 34,478 |
| 2021-12-21 | $0.28 | $0.28 | 2,000 |
| 2021-12-20 | $0.27 | $0.27 | 38,156 |
| 2021-12-17 | $0.26 | $0.26 | 4,404 |
| 2021-12-16 | $0.29 | $0.29 | 41,663 |
| 2021-12-15 | $0.26 | $0.26 | 1,600 |
| 2021-12-14 | $0.29 | $0.29 | 11,089 |
| 2021-12-13 | $0.29 | $0.29 | 46,280 |
| 2021-12-10 | $0.30 | $0.30 | 13,072 |
| 2021-12-09 | $0.30 | $0.30 | 8,629 |
| 2021-12-08 | $0.30 | $0.30 | 208 |
| 2021-12-07 | $0.30 | $0.30 | 31,639 |
| 2021-12-06 | $0.30 | $0.30 | 2,260 |
| 2021-12-03 | $0.29 | $0.29 | 16,510 |
| 2021-12-02 | $0.30 | $0.30 | 32,076 |
| 2021-12-01 | $0.28 | $0.28 | 1,824 |
| 2021-11-30 | $0.29 | $0.29 | 4,604 |
| 2021-11-29 | $0.28 | $0.28 | 4,956 |
| 2021-11-26 | $0.28 | $0.28 | 1,900 |
| 2021-11-24 | $0.28 | $0.28 | 780 |
| 2021-11-23 | $0.30 | $0.30 | 5,153 |
| 2021-11-22 | $0.28 | $0.28 | 7,923 |
| 2021-11-19 | $0.28 | $0.28 | 7,160 |
| 2021-11-18 | $0.29 | $0.29 | 18,476 |
| 2021-11-17 | $0.34 | $0.34 | 600 |
| 2021-11-16 | $0.28 | $0.28 | 6,440 |
| 2021-11-15 | $0.31 | $0.31 | 13,988 |
| 2021-11-12 | $0.32 | $0.32 | 13,800 |
| 2021-11-11 | $0.31 | $0.31 | 1,516 |
| 2021-11-10 | $0.32 | $0.32 | 1,020 |
| 2021-11-09 | $0.30 | $0.30 | 2,000 |
| 2021-11-08 | $0.32 | $0.32 | 4,120 |
| 2021-11-05 | $0.32 | $0.32 | 209 |
| 2021-11-04 | $0.32 | $0.32 | 2,876 |
| 2021-11-03 | $0.32 | $0.32 | 1,210 |
| 2021-11-02 | $0.35 | $0.35 | 0 |
| 2021-11-01 | $0.35 | $0.35 | 28,408 |
| 2021-10-29 | $0.36 | $0.36 | 200 |
| 2021-10-28 | $0.34 | $0.34 | 1,435 |
| 2021-10-27 | $0.36 | $0.36 | 780 |
| 2021-10-26 | $0.34 | $0.34 | 6,900 |
| 2021-10-25 | $0.35 | $0.35 | 3,636 |
| 2021-10-22 | $0.38 | $0.38 | 7,177 |
| 2021-10-21 | $0.34 | $0.34 | 2,680 |
| 2021-10-20 | $0.38 | $0.38 | 9,598 |
| 2021-10-19 | $0.32 | $0.32 | 5,427 |
| 2021-10-18 | $0.35 | $0.35 | 5,024 |
| 2021-10-15 | $0.37 | $0.37 | 3,983 |
| 2021-10-14 | $0.36 | $0.36 | 6,445 |
| 2021-10-13 | $0.37 | $0.37 | 8,297 |
| 2021-10-12 | $0.36 | $0.36 | 660 |
| 2021-10-11 | $0.36 | $0.36 | 8,229 |
| 2021-10-08 | $0.34 | $0.34 | 490 |
| 2021-10-07 | $0.32 | $0.32 | 10,668 |
| 2021-10-06 | $0.32 | $0.32 | 4,649 |
| 2021-10-05 | $0.30 | $0.30 | 4,497 |
| 2021-10-04 | $0.30 | $0.30 | 60,964 |
| 2021-10-01 | $0.28 | $0.28 | 83,657 |
| 2021-09-30 | $0.28 | $0.28 | 4,555 |
| 2021-09-29 | $0.27 | $0.27 | 5,080 |
| 2021-09-28 | $0.27 | $0.27 | 2,015 |
| 2021-09-27 | $0.27 | $0.27 | 2,818 |
| 2021-09-24 | $0.26 | $0.26 | 9,000 |
| 2021-09-23 | $0.27 | $0.27 | 15,310 |
| 2021-09-22 | $0.28 | $0.28 | 38,000 |
| 2021-09-21 | $0.29 | $0.29 | 9,760 |
| 2021-09-20 | $0.32 | $0.32 | 4,820 |
| 2021-09-17 | $0.32 | $0.32 | 4,900 |
| 2021-09-16 | $0.31 | $0.31 | 7,325 |
| 2021-09-15 | $0.33 | $0.33 | 2,480 |
| 2021-09-14 | $0.31 | $0.31 | 5,229 |
| 2021-09-13 | $0.32 | $0.32 | 11,624 |
| 2021-09-10 | $0.36 | $0.36 | 18,000 |
| 2021-09-09 | $0.34 | $0.34 | 7,520 |
| 2021-09-08 | $0.36 | $0.36 | 2,800 |
| 2021-09-07 | $0.33 | $0.33 | 2,012 |
| 2021-09-03 | $0.34 | $0.34 | 5,000 |
| 2021-09-02 | $0.36 | $0.36 | 10,113 |
| 2021-09-01 | $0.36 | $0.36 | 9,640 |
| 2021-08-31 | $0.33 | $0.33 | 2,440 |
| 2021-08-30 | $0.34 | $0.34 | 15,962 |
| 2021-08-27 | $0.33 | $0.33 | 3,475 |
| 2021-08-26 | $0.33 | $0.33 | 3,780 |
| 2021-08-25 | $0.35 | $0.35 | 8,556 |
| 2021-08-24 | $0.35 | $0.35 | 1,200 |
| 2021-08-23 | $0.34 | $0.34 | 19,510 |
| 2021-08-20 | $0.33 | $0.33 | 26,500 |
| 2021-08-19 | $0.33 | $0.33 | 9,346 |
| 2021-08-18 | $0.38 | $0.38 | 2,020 |
| 2021-08-17 | $0.37 | $0.37 | 83,313 |
| 2021-08-16 | $0.39 | $0.39 | 4,225 |
| 2021-08-13 | $0.40 | $0.40 | 1,338 |
| 2021-08-12 | $0.40 | $0.40 | 0 |
| 2021-08-11 | $0.40 | $0.40 | 12,480 |
| 2021-08-10 | $0.40 | $0.40 | 760 |
| 2021-08-09 | $0.38 | $0.38 | 2,469 |
| 2021-08-06 | $0.38 | $0.38 | 940 |
| 2021-08-05 | $0.39 | $0.39 | 1,200 |
| 2021-08-04 | $0.40 | $0.40 | 260 |
| 2021-08-03 | $0.40 | $0.40 | 2,718 |
| 2021-08-02 | $0.39 | $0.39 | 7,600 |
| 2021-07-30 | $0.40 | $0.40 | 1,004 |
| 2021-07-29 | $0.42 | $0.42 | 15,070 |
| 2021-07-28 | $0.38 | $0.38 | 4,204 |
| 2021-07-27 | $0.37 | $0.37 | 368 |
| 2021-07-26 | $0.41 | $0.41 | 2,780 |
| 2021-07-23 | $0.40 | $0.40 | 0 |
| 2021-07-22 | $0.40 | $0.40 | 500 |
| 2021-07-21 | $0.40 | $0.40 | 8,500 |
| 2021-07-20 | $0.38 | $0.38 | 19,518 |
| 2021-07-19 | $0.38 | $0.38 | 38,436 |
| 2021-07-16 | $0.42 | $0.42 | 5,575 |
| 2021-07-15 | $0.41 | $0.41 | 14,993 |
| 2021-07-14 | $0.46 | $0.46 | 34,620 |
| 2021-07-13 | $0.40 | $0.40 | 15,804 |
| 2021-07-12 | $0.43 | $0.43 | 118,064 |
| 2021-07-09 | $0.37 | $0.37 | 60 |
| 2021-07-08 | $0.40 | $0.40 | 4,257 |
| 2021-07-07 | $0.40 | $0.40 | 2,000 |
| 2021-07-06 | $0.40 | $0.40 | 3,200 |
| 2021-07-02 | $0.42 | $0.42 | 240 |
| 2021-07-01 | $0.40 | $0.40 | 4,600 |
| 2021-06-30 | $0.42 | $0.42 | 18,780 |
| 2021-06-29 | $0.40 | $0.40 | 13,690 |
| 2021-06-28 | $0.39 | $0.39 | 2,355 |
| 2021-06-25 | $0.43 | $0.43 | 1,240 |
| 2021-06-24 | $0.41 | $0.41 | 2,427 |
| 2021-06-23 | $0.45 | $0.45 | 105 |
| 2021-06-22 | $0.43 | $0.43 | 247 |
| 2021-06-21 | $0.40 | $0.40 | 44,812 |
| 2021-06-18 | $0.41 | $0.41 | 20,491 |
| 2021-06-17 | $0.45 | $0.45 | 3,818 |
| 2021-06-16 | $0.47 | $0.47 | 7,220 |
| 2021-06-15 | $0.50 | $0.50 | 22,583 |
| 2021-06-14 | $0.47 | $0.47 | 7,449 |
| 2021-06-11 | $0.44 | $0.44 | 5,799 |
| 2021-06-10 | $0.44 | $0.44 | 32,361 |
| 2021-06-09 | $0.40 | $0.40 | 38,258 |
| 2021-06-08 | $0.41 | $0.41 | 32,712 |
| 2021-06-07 | $0.46 | $0.46 | 5,826 |
| 2021-06-04 | $0.45 | $0.45 | 3,986 |
| 2021-06-03 | $0.43 | $0.43 | 33,580 |
| 2021-06-02 | $0.46 | $0.46 | 39,994 |
| 2021-06-01 | $0.50 | $0.50 | 21,302 |
| 2021-05-28 | $0.50 | $0.50 | 11,751 |
| 2021-05-27 | $0.50 | $0.50 | 35,009 |
| 2021-05-26 | $0.50 | $0.50 | 36,381 |
| 2021-05-25 | $0.52 | $0.52 | 90,274 |
| 2021-05-24 | $0.47 | $0.47 | 19,187 |
| 2021-05-21 | $0.52 | $0.52 | 10,952 |
| 2021-05-20 | $0.50 | $0.50 | 38,033 |
| 2021-05-19 | $0.54 | $0.54 | 22,424 |
| 2021-05-18 | $0.49 | $0.49 | 23,439 |
| 2021-05-17 | $0.48 | $0.48 | 85,938 |
| 2021-05-14 | $0.38 | $0.38 | 11,217 |
| 2021-05-13 | $0.42 | $0.42 | 41 |
| 2021-05-12 | $0.42 | $0.42 | 3,940 |
| 2021-05-11 | $0.41 | $0.41 | 19,140 |
| 2021-05-10 | $0.46 | $0.46 | 9,290 |
| 2021-05-07 | $0.45 | $0.45 | 616 |
| 2021-05-06 | $0.43 | $0.43 | 4,611 |
| 2021-05-05 | $0.43 | $0.43 | 15,440 |
| 2021-05-04 | $0.45 | $0.45 | 7,782 |
| 2021-05-03 | $0.47 | $0.47 | 10,131 |
| 2021-04-30 | $0.45 | $0.45 | 48,532 |
| 2021-04-29 | $0.44 | $0.44 | 600 |
| 2021-04-28 | $0.45 | $0.45 | 13,171 |
| 2021-04-27 | $0.46 | $0.46 | 44,598 |
| 2021-04-26 | $0.51 | $0.51 | 43,982 |
| 2021-04-23 | $0.50 | $0.50 | 31,942 |
| 2021-04-22 | $0.46 | $0.46 | 7,622 |
| 2021-04-21 | $0.48 | $0.48 | 5,439 |
| 2021-04-20 | $0.46 | $0.46 | 3,806 |
| 2021-04-19 | $0.50 | $0.50 | 14,578 |
| 2021-04-16 | $0.50 | $0.50 | 7,027 |
| 2021-04-15 | $0.48 | $0.48 | 35,436 |
| 2021-04-14 | $0.50 | $0.50 | 18,642 |
| 2021-04-13 | $0.48 | $0.48 | 14,926 |
| 2021-04-12 | $0.50 | $0.50 | 19,720 |
| 2021-04-09 | $0.48 | $0.48 | 20,498 |
| 2021-04-08 | $0.48 | $0.48 | 16,880 |
| 2021-04-07 | $0.44 | $0.44 | 10,871 |
| 2021-04-06 | $0.46 | $0.46 | 4,128 |
| 2021-04-05 | $0.43 | $0.43 | 9,836 |
| 2021-04-01 | $0.44 | $0.44 | 37,118 |
| 2021-03-31 | $0.38 | $0.38 | 11,667 |
| 2021-03-30 | $0.41 | $0.41 | 10,729 |
| 2021-03-29 | $0.42 | $0.42 | 43,160 |
| 2021-03-26 | $0.42 | $0.42 | 27,741 |
| 2021-03-25 | $0.43 | $0.43 | 2,361 |
| 2021-03-24 | $0.47 | $0.47 | 3,440 |
| 2021-03-23 | $0.45 | $0.45 | 6,330 |
| 2021-03-22 | $0.45 | $0.45 | 111,283 |
| 2021-03-19 | $0.42 | $0.42 | 3,890 |
| 2021-03-18 | $0.46 | $0.46 | 20,400 |
| 2021-03-17 | $0.47 | $0.47 | 33,352 |
| 2021-03-16 | $0.42 | $0.42 | 36,878 |
| 2021-03-15 | $0.44 | $0.44 | 44,044 |
| 2021-03-12 | $0.42 | $0.42 | 34,509 |
| 2021-03-11 | $0.40 | $0.40 | 53,513 |
| 2021-03-10 | $0.40 | $0.40 | 101,069 |
| 2021-03-09 | $0.42 | $0.42 | 42,788 |
| 2021-03-08 | $0.42 | $0.42 | 7,998 |
| 2021-03-05 | $0.41 | $0.41 | 35,341 |
| 2021-03-04 | $0.42 | $0.42 | 60,874 |
| 2021-03-03 | $0.41 | $0.41 | 13,284 |
| 2021-03-02 | $0.43 | $0.43 | 37,449 |
| 2021-03-01 | $0.43 | $0.43 | 41,745 |
| 2021-02-26 | $0.43 | $0.43 | 24,173 |
| 2021-02-25 | $0.46 | $0.46 | 18,395 |
| 2021-02-24 | $0.50 | $0.50 | 31,501 |
| 2021-02-23 | $0.47 | $0.47 | 23,303 |
| 2021-02-22 | $0.50 | $0.50 | 131,798 |
| 2021-02-19 | $0.44 | $0.44 | 107,479 |
| 2021-02-18 | $0.50 | $0.50 | 71,357 |
| 2021-02-17 | $0.54 | $0.54 | 115,126 |
| 2021-02-16 | $0.57 | $0.57 | 26,058 |
| 2021-02-12 | $0.61 | $0.61 | 36,361 |
| 2021-02-11 | $0.60 | $0.60 | 34,478 |
| 2021-02-10 | $0.63 | $0.63 | 34,400 |
| 2021-02-09 | $0.63 | $0.63 | 14,630 |
| 2021-02-08 | $0.65 | $0.65 | 37,136 |
| 2021-02-05 | $0.63 | $0.63 | 26,298 |
| 2021-02-04 | $0.65 | $0.65 | 74,914 |
| 2021-02-03 | $0.71 | $0.71 | 18,694 |
| 2021-02-02 | $0.70 | $0.70 | 48,844 |
| 2021-02-01 | $0.75 | $0.75 | 169,725 |
| 2021-01-29 | $0.68 | $0.68 | 34,260 |
| 2021-01-28 | $0.68 | $0.68 | 63,942 |
| 2021-01-27 | $0.63 | $0.63 | 31,184 |
| 2021-01-26 | $0.74 | $0.74 | 19,704 |
| 2021-01-25 | $0.73 | $0.73 | 64,734 |
| 2021-01-22 | $0.73 | $0.73 | 23,938 |
| 2021-01-21 | $0.74 | $0.74 | 31,376 |
| 2021-01-20 | $0.69 | $0.69 | 21,955 |
| 2021-01-19 | $0.65 | $0.65 | 55,607 |
| 2021-01-15 | $0.64 | $0.64 | 14,290 |
| 2021-01-14 | $0.67 | $0.67 | 14,631 |
| 2021-01-13 | $0.70 | $0.70 | 23,032 |
| 2021-01-12 | $0.69 | $0.69 | 59,810 |
| 2021-01-11 | $0.64 | $0.64 | 26,799 |
| 2021-01-08 | $0.77 | $0.77 | 86,867 |
| 2021-01-07 | $0.85 | $0.85 | 21,937 |
| 2021-01-06 | $0.83 | $0.83 | 27,891 |
| 2021-01-05 | $0.85 | $0.85 | 66,638 |
| 2021-01-04 | $0.97 | $0.97 | 125,549 |