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
- 2021-04-12 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 | $0.72 | $0.72 | 0 |
| 2021-12-30 | $0.72 | $0.72 | 1,049 |
| 2021-12-29 | $0.69 | $0.69 | 506 |
| 2021-12-28 | $0.79 | $0.79 | 0 |
| 2021-12-27 | $0.79 | $0.79 | 922 |
| 2021-12-23 | $0.68 | $0.68 | 2,300 |
| 2021-12-22 | $0.70 | $0.70 | 799 |
| 2021-12-21 | $0.75 | $0.75 | 150 |
| 2021-12-20 | $0.75 | $0.75 | 700 |
| 2021-12-17 | $0.57 | $0.57 | 5,351 |
| 2021-12-16 | $0.70 | $0.70 | 0 |
| 2021-12-15 | $0.70 | $0.70 | 5,735 |
| 2021-12-14 | $0.76 | $0.76 | 1,000 |
| 2021-12-13 | $0.70 | $0.70 | 1,715 |
| 2021-12-10 | $0.80 | $0.80 | 700 |
| 2021-12-09 | $0.87 | $0.87 | 0 |
| 2021-12-08 | $0.87 | $0.87 | 1,364 |
| 2021-12-07 | $0.81 | $0.81 | 4,850 |
| 2021-12-06 | $0.89 | $0.89 | 800 |
| 2021-12-03 | $0.90 | $0.90 | 3,130 |
| 2021-12-02 | $0.72 | $0.72 | 2,300 |
| 2021-12-01 | $0.70 | $0.70 | 250 |
| 2021-11-30 | $0.66 | $0.66 | 2,470 |
| 2021-11-29 | $0.79 | $0.79 | 10,555 |
| 2021-11-26 | $0.79 | $0.79 | 0 |
| 2021-11-24 | $0.79 | $0.79 | 455 |
| 2021-11-23 | $0.79 | $0.79 | 3,101 |
| 2021-11-22 | $0.70 | $0.70 | 4,450 |
| 2021-11-19 | $0.75 | $0.75 | 1,320 |
| 2021-11-18 | $0.77 | $0.77 | 240 |
| 2021-11-17 | $0.79 | $0.79 | 750 |
| 2021-11-16 | $0.78 | $0.78 | 700 |
| 2021-11-15 | $0.74 | $0.74 | 885 |
| 2021-11-12 | $0.80 | $0.80 | 300 |
| 2021-11-11 | $0.74 | $0.74 | 200 |
| 2021-11-10 | $0.80 | $0.80 | 1,000 |
| 2021-11-09 | $0.70 | $0.70 | 2,540 |
| 2021-11-08 | $0.80 | $0.80 | 1,005 |
| 2021-11-05 | $0.90 | $0.90 | 9,295 |
| 2021-11-04 | $0.77 | $0.77 | 1,000 |
| 2021-11-03 | $0.80 | $0.80 | 13,653 |
| 2021-11-02 | $0.70 | $0.70 | 4,700 |
| 2021-11-01 | $0.71 | $0.71 | 133 |
| 2021-10-29 | $0.75 | $0.75 | 11,814 |
| 2021-10-28 | $0.70 | $0.70 | 8,900 |
| 2021-10-27 | $0.70 | $0.70 | 0 |
| 2021-10-26 | $0.70 | $0.70 | 200 |
| 2021-10-25 | $0.70 | $0.70 | 3,112 |
| 2021-10-22 | $0.70 | $0.70 | 31,188 |
| 2021-10-21 | $0.73 | $0.73 | 7,848 |
| 2021-10-20 | $0.70 | $0.70 | 14,501 |
| 2021-10-19 | $0.75 | $0.75 | 9,450 |
| 2021-10-18 | $0.82 | $0.82 | 28,158 |
| 2021-10-15 | $0.87 | $0.87 | 53,100 |
| 2021-10-14 | $0.80 | $0.80 | 54,060 |
| 2021-10-13 | $0.74 | $0.74 | 10,300 |
| 2021-10-12 | $0.70 | $0.70 | 14,195 |
| 2021-10-11 | $0.65 | $0.65 | 4,303 |
| 2021-10-08 | $0.65 | $0.65 | 200 |
| 2021-10-07 | $0.59 | $0.59 | 2,650 |
| 2021-10-06 | $0.55 | $0.55 | 12,804 |
| 2021-10-05 | $0.52 | $0.52 | 869 |
| 2021-10-04 | $0.65 | $0.65 | 10,100 |
| 2021-10-01 | $0.69 | $0.69 | 314 |
| 2021-09-30 | $0.66 | $0.66 | 870 |
| 2021-09-29 | $0.58 | $0.58 | 112 |
| 2021-09-28 | $0.64 | $0.64 | 7,751 |
| 2021-09-27 | $0.65 | $0.65 | 1,340 |
| 2021-09-24 | $0.75 | $0.75 | 0 |
| 2021-09-23 | $0.75 | $0.75 | 667 |
| 2021-09-22 | $0.75 | $0.75 | 950 |
| 2021-09-21 | $0.60 | $0.60 | 0 |
| 2021-09-20 | $0.60 | $0.60 | 1,100 |
| 2021-09-17 | $0.75 | $0.75 | 0 |
| 2021-09-16 | $0.75 | $0.75 | 1,232 |
| 2021-09-15 | $0.75 | $0.75 | 0 |
| 2021-09-14 | $0.75 | $0.75 | 2,300 |
| 2021-09-13 | $0.80 | $0.80 | 0 |
| 2021-09-10 | $0.80 | $0.80 | 0 |
| 2021-09-09 | $0.80 | $0.80 | 0 |
| 2021-09-08 | $0.80 | $0.80 | 0 |
| 2021-09-07 | $0.80 | $0.80 | 0 |
| 2021-09-03 | $0.80 | $0.80 | 7,297 |
| 2021-09-02 | $0.80 | $0.80 | 0 |
| 2021-09-01 | $0.80 | $0.80 | 200 |
| 2021-08-31 | $0.80 | $0.80 | 0 |
| 2021-08-30 | $0.80 | $0.80 | 0 |
| 2021-08-27 | $0.80 | $0.80 | 201 |
| 2021-08-26 | $0.60 | $0.60 | 0 |
| 2021-08-25 | $0.60 | $0.60 | 0 |
| 2021-08-24 | $0.60 | $0.60 | 0 |
| 2021-08-23 | $0.60 | $0.60 | 876 |
| 2021-08-20 | $0.70 | $0.70 | 0 |
| 2021-08-19 | $0.70 | $0.70 | 0 |
| 2021-08-18 | $0.70 | $0.70 | 12,004 |
| 2021-08-17 | $0.85 | $0.85 | 705 |
| 2021-08-16 | $0.79 | $0.79 | 900 |
| 2021-08-13 | $0.79 | $0.79 | 0 |
| 2021-08-12 | $0.79 | $0.79 | 125 |
| 2021-08-11 | $0.89 | $0.89 | 500 |
| 2021-08-10 | $0.71 | $0.71 | 0 |
| 2021-08-09 | $0.71 | $0.71 | 4,656 |
| 2021-08-06 | $0.89 | $0.89 | 441 |
| 2021-08-05 | $0.75 | $0.75 | 22,315 |
| 2021-08-04 | $0.75 | $0.75 | 1,720 |
| 2021-08-03 | $0.75 | $0.75 | 818 |
| 2021-08-02 | $0.89 | $0.89 | 0 |
| 2021-07-30 | $0.89 | $0.89 | 204 |
| 2021-07-29 | $0.77 | $0.77 | 2,968 |
| 2021-07-28 | $0.77 | $0.77 | 2,500 |
| 2021-07-27 | $0.76 | $0.76 | 509 |
| 2021-07-26 | $0.60 | $0.60 | 2,113 |
| 2021-07-23 | $0.70 | $0.70 | 1,150 |
| 2021-07-22 | $0.60 | $0.60 | 5,575 |
| 2021-07-21 | $0.68 | $0.68 | 1,455 |
| 2021-07-20 | $0.74 | $0.74 | 243 |
| 2021-07-19 | $0.80 | $0.80 | 1,450 |
| 2021-07-16 | $0.83 | $0.83 | 10,444 |
| 2021-07-15 | $0.66 | $0.66 | 0 |
| 2021-07-14 | $0.66 | $0.66 | 3,561 |
| 2021-07-13 | $0.70 | $0.70 | 6,440 |
| 2021-07-12 | $0.80 | $0.80 | 13,215 |
| 2021-07-09 | $0.90 | $0.90 | 367 |
| 2021-07-08 | $0.97 | $0.97 | 0 |
| 2021-07-07 | $0.97 | $0.97 | 2,061 |
| 2021-07-06 | $0.95 | $0.95 | 1,057 |
| 2021-07-02 | $0.95 | $0.95 | 2,628 |
| 2021-07-01 | $0.90 | $0.90 | 0 |
| 2021-06-30 | $0.90 | $0.90 | 2,506 |
| 2021-06-29 | $1.00 | $1.00 | 8,211 |
| 2021-06-28 | $1.00 | $1.00 | 3,181 |
| 2021-06-25 | $0.95 | $0.95 | 3,805 |
| 2021-06-24 | $0.85 | $0.85 | 2,400 |
| 2021-06-23 | $0.85 | $0.85 | 100 |
| 2021-06-22 | $0.85 | $0.85 | 521 |
| 2021-06-21 | $0.73 | $0.73 | 1,980 |
| 2021-06-18 | $0.85 | $0.85 | 1,300 |
| 2021-06-17 | $0.85 | $0.85 | 1,993 |
| 2021-06-16 | $0.80 | $0.80 | 5,140 |
| 2021-06-15 | $1.00 | $1.00 | 0 |
| 2021-06-14 | $1.00 | $1.00 | 1,360 |
| 2021-06-11 | $1.00 | $1.00 | 2,100 |
| 2021-06-10 | $1.05 | $1.05 | 4,370 |
| 2021-06-09 | $0.73 | $0.73 | 6,250 |
| 2021-06-08 | $1.00 | $1.00 | 4,910 |
| 2021-06-07 | $1.00 | $1.00 | 1,200 |
| 2021-06-04 | $1.05 | $1.05 | 2,338 |
| 2021-06-03 | $1.10 | $1.10 | 14,454 |
| 2021-06-02 | $1.05 | $1.05 | 4,221 |
| 2021-06-01 | $1.05 | $1.05 | 9,800 |
| 2021-05-28 | $1.05 | $1.05 | 5,949 |
| 2021-05-27 | $0.95 | $0.95 | 2,624 |
| 2021-05-26 | $0.94 | $0.94 | 500 |
| 2021-05-25 | $0.75 | $0.75 | 500 |
| 2021-05-24 | $0.94 | $0.94 | 107 |
| 2021-05-21 | $0.94 | $0.94 | 2,818 |
| 2021-05-20 | $0.90 | $0.90 | 1,430 |
| 2021-05-19 | $0.80 | $0.80 | 9,408 |
| 2021-05-18 | $1.12 | $1.12 | 3,910 |
| 2021-05-17 | $1.10 | $1.10 | 5,704 |
| 2021-05-14 | $1.25 | $1.25 | 9,178 |
| 2021-05-13 | $0.90 | $0.90 | 7,366 |
| 2021-05-12 | $0.80 | $0.80 | 5,400 |
| 2021-05-11 | $0.75 | $0.75 | 0 |
| 2021-05-10 | $0.75 | $0.75 | 2,800 |
| 2021-05-07 | $0.75 | $0.75 | 1,300 |
| 2021-05-06 | $0.75 | $0.75 | 501 |
| 2021-05-05 | $0.65 | $0.65 | 2,140 |
| 2021-05-04 | $0.75 | $0.75 | 2,507 |
| 2021-05-03 | $0.70 | $0.70 | 260 |
| 2021-04-30 | $0.90 | $0.90 | 2,784 |
| 2021-04-29 | $0.80 | $0.80 | 2,800 |
| 2021-04-28 | $0.70 | $0.70 | 4,898 |
| 2021-04-27 | $0.85 | $0.85 | 0 |
| 2021-04-26 | $0.85 | $0.85 | 500 |
| 2021-04-23 | $0.85 | $0.85 | 2,350 |
| 2021-04-22 | $0.85 | $0.85 | 125 |
| 2021-04-21 | $0.85 | $0.85 | 100 |
| 2021-04-20 | $0.85 | $0.85 | 0 |
| 2021-04-19 | $0.85 | $0.85 | 0 |
| 2021-04-16 | $0.85 | $0.85 | 1,100 |
| 2021-04-15 | $0.80 | $0.80 | 6,845 |
| 2021-04-14 | $0.59 | $0.59 | 1,700 |
| 2021-04-13 | $0.60 | $0.60 | 16,690 |
| 2021-04-12 | $0.49 | $0.49 | 12,800 |