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
- 2020-04-14 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 | $0.74 | $0.74 | 100 |
| 2021-12-30 | $0.79 | $0.79 | 571 |
| 2021-12-29 | $0.75 | $0.75 | 10 |
| 2021-12-28 | $0.60 | $0.60 | 9,015 |
| 2021-12-27 | $0.65 | $0.65 | 1,120 |
| 2021-12-23 | $0.64 | $0.64 | 0 |
| 2021-12-22 | $0.64 | $0.64 | 41,113 |
| 2021-12-21 | $0.60 | $0.60 | 33,100 |
| 2021-12-20 | $0.74 | $0.74 | 110 |
| 2021-12-17 | $0.74 | $0.74 | 10,010 |
| 2021-12-16 | $0.62 | $0.62 | 7,030 |
| 2021-12-15 | $0.63 | $0.63 | 0 |
| 2021-12-14 | $0.63 | $0.63 | 5,700 |
| 2021-12-13 | $0.62 | $0.62 | 15,635 |
| 2021-12-10 | $0.72 | $0.72 | 0 |
| 2021-12-09 | $0.72 | $0.72 | 5,727 |
| 2021-12-08 | $0.69 | $0.69 | 125 |
| 2021-12-07 | $0.73 | $0.73 | 764 |
| 2021-12-06 | $0.70 | $0.70 | 625 |
| 2021-12-03 | $0.80 | $0.80 | 0 |
| 2021-12-02 | $0.80 | $0.80 | 6,400 |
| 2021-12-01 | $0.79 | $0.79 | 500 |
| 2021-11-30 | $0.80 | $0.80 | 12,875 |
| 2021-11-29 | $0.58 | $0.58 | 160 |
| 2021-11-26 | $0.59 | $0.59 | 200 |
| 2021-11-24 | $0.64 | $0.64 | 5,000 |
| 2021-11-23 | $0.58 | $0.58 | 12,480 |
| 2021-11-22 | $0.63 | $0.63 | 15,121 |
| 2021-11-19 | $0.70 | $0.70 | 18,309 |
| 2021-11-18 | $0.77 | $0.77 | 1,315 |
| 2021-11-17 | $0.74 | $0.74 | 712 |
| 2021-11-16 | $0.85 | $0.85 | 283 |
| 2021-11-15 | $0.85 | $0.85 | 5,078 |
| 2021-11-12 | $0.85 | $0.85 | 900 |
| 2021-11-11 | $0.88 | $0.88 | 1,312 |
| 2021-11-10 | $0.77 | $0.77 | 14,348 |
| 2021-11-09 | $0.73 | $0.73 | 2,700 |
| 2021-11-08 | $0.75 | $0.75 | 0 |
| 2021-11-05 | $0.75 | $0.75 | 1,120 |
| 2021-11-04 | $0.78 | $0.78 | 2,500 |
| 2021-11-03 | $0.77 | $0.77 | 700 |
| 2021-11-02 | $0.78 | $0.78 | 16,224 |
| 2021-11-01 | $0.79 | $0.79 | 4,850 |
| 2021-10-29 | $0.75 | $0.75 | 15 |
| 2021-10-28 | $0.82 | $0.82 | 711 |
| 2021-10-27 | $0.86 | $0.86 | 16,650 |
| 2021-10-26 | $0.82 | $0.82 | 1,110 |
| 2021-10-25 | $0.78 | $0.78 | 22,326 |
| 2021-10-22 | $0.78 | $0.78 | 2,060 |
| 2021-10-21 | $0.78 | $0.78 | 5,900 |
| 2021-10-20 | $0.90 | $0.90 | 0 |
| 2021-10-19 | $0.90 | $0.90 | 1,499 |
| 2021-10-18 | $0.85 | $0.85 | 0 |
| 2021-10-15 | $0.85 | $0.85 | 6,970 |
| 2021-10-14 | $0.83 | $0.83 | 1,350 |
| 2021-10-13 | $0.87 | $0.87 | 1,205 |
| 2021-10-12 | $0.81 | $0.81 | 0 |
| 2021-10-11 | $0.81 | $0.81 | 0 |
| 2021-10-08 | $0.81 | $0.81 | 2,469 |
| 2021-10-07 | $0.79 | $0.79 | 1,737 |
| 2021-10-06 | $1.00 | $1.00 | 0 |
| 2021-10-05 | $1.00 | $1.00 | 0 |
| 2021-10-04 | $1.00 | $1.00 | 4,365 |
| 2021-10-01 | $0.95 | $0.95 | 1,211 |
| 2021-09-30 | $0.96 | $0.96 | 4,882 |
| 2021-09-29 | $0.76 | $0.76 | 1,905 |
| 2021-09-28 | $0.81 | $0.81 | 5,210 |
| 2021-09-27 | $0.81 | $0.81 | 4,605 |
| 2021-09-24 | $0.89 | $0.89 | 665 |
| 2021-09-23 | $0.85 | $0.85 | 510 |
| 2021-09-22 | $0.90 | $0.90 | 0 |
| 2021-09-21 | $0.90 | $0.90 | 5,283 |
| 2021-09-20 | $0.86 | $0.86 | 323 |
| 2021-09-17 | $0.92 | $0.92 | 125 |
| 2021-09-16 | $0.92 | $0.92 | 227 |
| 2021-09-15 | $0.89 | $0.89 | 6,694 |
| 2021-09-14 | $0.95 | $0.95 | 3,209 |
| 2021-09-13 | $1.07 | $1.07 | 1,180 |
| 2021-09-10 | $1.08 | $1.08 | 370 |
| 2021-09-09 | $1.02 | $1.02 | 1,044 |
| 2021-09-08 | $1.20 | $1.20 | 1,157 |
| 2021-09-07 | $1.10 | $1.10 | 3,900 |
| 2021-09-03 | $1.08 | $1.08 | 126 |
| 2021-09-02 | $0.95 | $0.95 | 1,080 |
| 2021-09-01 | $0.99 | $0.99 | 0 |
| 2021-08-31 | $0.99 | $0.99 | 902 |
| 2021-08-30 | $0.98 | $0.98 | 0 |
| 2021-08-27 | $0.98 | $0.98 | 0 |
| 2021-08-26 | $0.98 | $0.98 | 750 |
| 2021-08-25 | $0.99 | $0.99 | 850 |
| 2021-08-24 | $1.08 | $1.08 | 189 |
| 2021-08-23 | $1.02 | $1.02 | 1,214 |
| 2021-08-20 | $0.99 | $0.99 | 2,014 |
| 2021-08-19 | $1.00 | $1.00 | 1,002 |
| 2021-08-18 | $1.00 | $1.00 | 510 |
| 2021-08-17 | $0.96 | $0.96 | 3,101 |
| 2021-08-16 | $1.09 | $1.09 | 0 |
| 2021-08-13 | $1.09 | $1.09 | 5,807 |
| 2021-08-12 | $1.08 | $1.08 | 307 |
| 2021-08-11 | $1.09 | $1.09 | 82 |
| 2021-08-10 | $0.95 | $0.95 | 600 |
| 2021-08-09 | $0.94 | $0.94 | 3,019 |
| 2021-08-06 | $1.23 | $1.23 | 0 |
| 2021-08-05 | $1.23 | $1.23 | 0 |
| 2021-08-04 | $1.23 | $1.23 | 1,417 |
| 2021-08-03 | $1.25 | $1.25 | 0 |
| 2021-08-02 | $1.25 | $1.25 | 411 |
| 2021-07-30 | $1.30 | $1.30 | 18,250 |
| 2021-07-29 | $1.18 | $1.18 | 111 |
| 2021-07-28 | $1.01 | $1.01 | 470 |
| 2021-07-27 | $1.10 | $1.10 | 0 |
| 2021-07-26 | $1.10 | $1.10 | 5,075 |
| 2021-07-23 | $1.10 | $1.10 | 0 |
| 2021-07-22 | $1.10 | $1.10 | 0 |
| 2021-07-21 | $1.10 | $1.10 | 1,112 |
| 2021-07-20 | $0.97 | $0.97 | 1,645 |
| 2021-07-19 | $1.10 | $1.10 | 9,430 |
| 2021-07-16 | $1.00 | $1.00 | 270 |
| 2021-07-15 | $1.03 | $1.03 | 625 |
| 2021-07-14 | $1.04 | $1.04 | 2,500 |
| 2021-07-13 | $1.10 | $1.10 | 1,279 |
| 2021-07-12 | $1.05 | $1.05 | 2,100 |
| 2021-07-09 | $1.20 | $1.20 | 2,297 |
| 2021-07-08 | $1.20 | $1.20 | 9,709 |
| 2021-07-07 | $1.31 | $1.31 | 4,951 |
| 2021-07-06 | $1.34 | $1.34 | 12,428 |
| 2021-07-02 | $1.21 | $1.21 | 5,903 |
| 2021-07-01 | $1.40 | $1.40 | 7,500 |
| 2021-06-30 | $1.26 | $1.26 | 470 |
| 2021-06-29 | $1.22 | $1.22 | 10,510 |
| 2021-06-28 | $1.15 | $1.15 | 2,729 |
| 2021-06-25 | $1.32 | $1.32 | 9,491 |
| 2021-06-24 | $1.14 | $1.14 | 380 |
| 2021-06-23 | $1.10 | $1.10 | 3,379 |
| 2021-06-22 | $1.16 | $1.16 | 1,750 |
| 2021-06-21 | $1.20 | $1.20 | 100 |
| 2021-06-18 | $1.08 | $1.08 | 0 |
| 2021-06-17 | $1.08 | $1.08 | 8,000 |
| 2021-06-16 | $1.18 | $1.18 | 500 |
| 2021-06-15 | $1.10 | $1.10 | 300 |
| 2021-06-14 | $1.12 | $1.12 | 0 |
| 2021-06-11 | $1.12 | $1.12 | 8,890 |
| 2021-06-10 | $1.10 | $1.10 | 25,600 |
| 2021-06-09 | $1.30 | $1.30 | 1,000 |
| 2021-06-08 | $1.24 | $1.24 | 2,250 |
| 2021-06-07 | $1.28 | $1.28 | 26,650 |
| 2021-06-04 | $1.28 | $1.28 | 416 |
| 2021-06-03 | $1.20 | $1.20 | 4,000 |
| 2021-06-02 | $1.40 | $1.40 | 50,101 |
| 2021-06-01 | $1.29 | $1.29 | 600 |
| 2021-05-28 | $1.34 | $1.34 | 7,650 |
| 2021-05-27 | $1.35 | $1.35 | 3,329 |
| 2021-05-26 | $1.33 | $1.33 | 50 |
| 2021-05-25 | $1.33 | $1.33 | 350 |
| 2021-05-24 | $1.32 | $1.32 | 500 |
| 2021-05-21 | $1.42 | $1.42 | 625 |
| 2021-05-20 | $1.33 | $1.33 | 0 |
| 2021-05-19 | $1.33 | $1.33 | 650 |
| 2021-05-18 | $1.28 | $1.28 | 273 |
| 2021-05-17 | $1.29 | $1.29 | 200 |
| 2021-05-14 | $1.30 | $1.30 | 0 |
| 2021-05-13 | $1.30 | $1.30 | 2,272 |
| 2021-05-12 | $1.15 | $1.15 | 0 |
| 2021-05-11 | $1.15 | $1.15 | 6,200 |
| 2021-05-10 | $1.26 | $1.26 | 18,213 |
| 2021-05-07 | $0.85 | $0.85 | 0 |
| 2021-05-06 | $0.85 | $0.85 | 0 |
| 2021-05-05 | $0.85 | $0.85 | 6,200 |
| 2021-05-04 | $0.88 | $0.88 | 1,000 |
| 2021-05-03 | $0.87 | $0.87 | 0 |
| 2021-04-30 | $0.87 | $0.87 | 0 |
| 2021-04-29 | $0.87 | $0.87 | 50 |
| 2021-04-28 | $0.76 | $0.76 | 200 |
| 2021-04-27 | $0.83 | $0.83 | 0 |
| 2021-04-26 | $0.83 | $0.83 | 10,000 |
| 2021-04-23 | $0.91 | $0.91 | 0 |
| 2021-04-22 | $0.91 | $0.91 | 0 |
| 2021-04-21 | $0.91 | $0.91 | 0 |
| 2021-04-20 | $0.91 | $0.91 | 0 |
| 2021-04-19 | $0.91 | $0.91 | 40 |
| 2021-04-16 | $0.99 | $0.99 | 950 |
| 2021-04-15 | $1.00 | $1.00 | 1,750 |
| 2021-04-14 | $0.95 | $0.95 | 2,000 |
| 2021-04-13 | $0.98 | $0.98 | 0 |
| 2021-04-12 | $0.98 | $0.98 | 0 |
| 2021-04-09 | $0.98 | $0.98 | 0 |
| 2021-04-08 | $0.98 | $0.98 | 400 |
| 2021-04-07 | $1.05 | $1.05 | 0 |
| 2021-04-06 | $1.05 | $1.05 | 1,240 |
| 2021-04-05 | $0.96 | $0.96 | 100 |
| 2021-04-01 | $0.94 | $0.94 | 300 |
| 2021-03-31 | $1.04 | $1.04 | 0 |
| 2021-03-30 | $1.04 | $1.04 | 0 |
| 2021-03-29 | $1.04 | $1.04 | 0 |
| 2021-03-26 | $1.04 | $1.04 | 0 |
| 2021-03-25 | $1.04 | $1.04 | 0 |
| 2021-03-24 | $1.04 | $1.04 | 6,300 |
| 2021-03-23 | $1.06 | $1.06 | 500 |
| 2021-03-22 | $1.01 | $1.01 | 3,000 |
| 2021-03-19 | $1.11 | $1.11 | 0 |
| 2021-03-18 | $1.11 | $1.11 | 5,000 |
| 2021-03-17 | $1.05 | $1.05 | 0 |
| 2021-03-16 | $1.05 | $1.05 | 1,858 |
| 2021-03-15 | $1.05 | $1.05 | 141 |
| 2021-03-12 | $1.00 | $1.00 | 0 |
| 2021-03-11 | $1.00 | $1.00 | 75 |
| 2021-03-10 | $0.86 | $0.86 | 0 |
| 2021-03-09 | $0.86 | $0.86 | 0 |
| 2021-03-08 | $0.86 | $0.86 | 1,390 |
| 2021-03-05 | $1.04 | $1.04 | 0 |
| 2021-03-04 | $1.04 | $1.04 | 1,180 |
| 2021-03-03 | $0.94 | $0.94 | 400 |
| 2021-03-02 | $1.05 | $1.05 | 1,950 |
| 2021-03-01 | $1.05 | $1.05 | 3,200 |
| 2021-02-26 | $1.05 | $1.05 | 19,000 |
| 2021-02-25 | $1.05 | $1.05 | 3,600 |
| 2021-02-24 | $1.06 | $1.06 | 0 |
| 2021-02-23 | $1.06 | $1.06 | 4,700 |
| 2021-02-22 | $1.10 | $1.10 | 3,600 |
| 2021-02-19 | $1.20 | $1.20 | 4,000 |
| 2021-02-18 | $1.17 | $1.17 | 0 |
| 2021-02-17 | $1.17 | $1.17 | 880 |
| 2021-02-16 | $1.17 | $1.17 | 1,750 |
| 2021-02-12 | $1.10 | $1.10 | 1,180 |
| 2021-02-11 | $1.13 | $1.13 | 22,961 |
| 2021-02-10 | $1.28 | $1.28 | 9,130 |
| 2021-02-09 | $1.15 | $1.15 | 1,140 |
| 2021-02-08 | $1.02 | $1.02 | 2,630 |
| 2021-02-05 | $0.91 | $0.91 | 3,140 |
| 2021-02-04 | $0.82 | $0.82 | 0 |
| 2021-02-03 | $0.82 | $0.82 | 0 |
| 2021-02-02 | $0.82 | $0.82 | 100 |
| 2021-02-01 | $0.80 | $0.80 | 300 |
| 2021-01-29 | $0.69 | $0.69 | 0 |
| 2021-01-28 | $0.69 | $0.69 | 650 |
| 2021-01-27 | $0.80 | $0.80 | 500 |
| 2021-01-26 | $0.85 | $0.85 | 10 |
| 2021-01-25 | $0.81 | $0.81 | 886 |
| 2021-01-22 | $0.87 | $0.87 | 500 |
| 2021-01-21 | $0.90 | $0.90 | 0 |
| 2021-01-20 | $0.90 | $0.90 | 4,000 |
| 2021-01-19 | $0.88 | $0.88 | 2,193 |
| 2021-01-15 | $0.85 | $0.85 | 0 |
| 2021-01-14 | $0.85 | $0.85 | 1,610 |
| 2021-01-13 | $0.89 | $0.89 | 620 |
| 2021-01-12 | $0.84 | $0.84 | 500 |
| 2021-01-11 | $0.85 | $0.85 | 1,310 |
| 2021-01-08 | $0.90 | $0.90 | 2,300 |
| 2021-01-07 | $1.00 | $1.00 | 1,050 |
| 2021-01-06 | $1.05 | $1.05 | 1,000 |
| 2021-01-05 | $0.99 | $0.99 | 3,100 |
| 2021-01-04 | $1.04 | $1.04 | 19,500 |