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
- 2021-08-02 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 | $0.82 | $0.82 | 500 |
| 2021-12-30 | $1.00 | $1.00 | 0 |
| 2021-12-29 | $1.00 | $1.00 | 0 |
| 2021-12-28 | $1.00 | $1.00 | 0 |
| 2021-12-27 | $1.00 | $1.00 | 200 |
| 2021-12-23 | $0.77 | $0.77 | 15,361 |
| 2021-12-22 | $0.75 | $0.75 | 12,850 |
| 2021-12-21 | $0.30 | $0.30 | 1,200 |
| 2021-12-20 | $0.78 | $0.78 | 500 |
| 2021-12-17 | $0.89 | $0.89 | 200 |
| 2021-12-16 | $0.90 | $0.90 | 0 |
| 2021-12-15 | $0.90 | $0.90 | 108 |
| 2021-12-14 | $0.90 | $0.90 | 4,400 |
| 2021-12-13 | $0.89 | $0.89 | 1,430 |
| 2021-12-10 | $0.65 | $0.65 | 200 |
| 2021-12-09 | $0.56 | $0.56 | 100 |
| 2021-12-08 | $0.55 | $0.55 | 909 |
| 2021-12-07 | $0.55 | $0.55 | 0 |
| 2021-12-06 | $0.55 | $0.55 | 750 |
| 2021-12-03 | $0.55 | $0.55 | 200 |
| 2021-12-02 | $0.40 | $0.40 | 2,675 |
| 2021-12-01 | $0.40 | $0.40 | 281 |
| 2021-11-30 | $0.25 | $0.25 | 0 |
| 2021-11-29 | $0.25 | $0.25 | 500 |
| 2021-11-26 | $0.25 | $0.25 | 27,375 |
| 2021-11-24 | $0.25 | $0.25 | 0 |
| 2021-11-23 | $0.25 | $0.25 | 34,942 |
| 2021-11-22 | $0.45 | $0.45 | 738 |
| 2021-11-19 | $0.50 | $0.50 | 0 |
| 2021-11-18 | $0.50 | $0.50 | 0 |
| 2021-11-17 | $0.50 | $0.50 | 0 |
| 2021-11-16 | $0.50 | $0.50 | 0 |
| 2021-11-15 | $0.50 | $0.50 | 300 |
| 2021-11-12 | $0.51 | $0.51 | 0 |
| 2021-11-11 | $0.51 | $0.51 | 0 |
| 2021-11-10 | $0.51 | $0.51 | 3,417 |
| 2021-11-09 | $0.50 | $0.50 | 0 |
| 2021-11-08 | $0.50 | $0.50 | 0 |
| 2021-11-05 | $0.50 | $0.50 | 100 |
| 2021-11-04 | $0.50 | $0.50 | 3,365 |
| 2021-11-03 | $0.50 | $0.50 | 0 |
| 2021-11-02 | $0.50 | $0.50 | 0 |
| 2021-11-01 | $0.50 | $0.50 | 1,000 |
| 2021-10-29 | $0.43 | $0.43 | 100 |
| 2021-10-28 | $0.50 | $0.50 | 20,000 |
| 2021-10-27 | $0.50 | $0.50 | 10,000 |
| 2021-10-26 | $0.50 | $0.50 | 2,285 |
| 2021-10-25 | $0.53 | $0.53 | 15,250 |
| 2021-10-22 | $0.50 | $0.50 | 25,080 |
| 2021-10-21 | $1.00 | $1.00 | 0 |
| 2021-10-20 | $1.00 | $1.00 | 0 |
| 2021-10-19 | $1.00 | $1.00 | 0 |
| 2021-10-18 | $1.00 | $1.00 | 0 |
| 2021-10-15 | $1.00 | $1.00 | 0 |
| 2021-10-14 | $1.00 | $1.00 | 17,300 |
| 2021-10-13 | $1.15 | $1.15 | 100 |
| 2021-10-12 | $1.10 | $1.10 | 0 |
| 2021-10-11 | $1.10 | $1.10 | 100 |
| 2021-10-08 | $1.05 | $1.05 | 5,000 |
| 2021-10-07 | $1.05 | $1.05 | 11,160 |
| 2021-10-06 | $1.10 | $1.10 | 14,525 |
| 2021-10-05 | $0.75 | $0.75 | 5,234 |
| 2021-10-04 | $0.76 | $0.76 | 10,560 |
| 2021-10-01 | $1.30 | $1.30 | 0 |
| 2021-09-30 | $1.30 | $1.30 | 0 |
| 2021-09-29 | $1.30 | $1.30 | 5,100 |
| 2021-09-28 | $0.76 | $0.76 | 0 |
| 2021-09-27 | $0.76 | $0.76 | 0 |
| 2021-09-24 | $0.76 | $0.76 | 0 |
| 2021-09-23 | $0.76 | $0.76 | 0 |
| 2021-09-22 | $0.76 | $0.76 | 0 |
| 2021-09-21 | $0.76 | $0.76 | 0 |
| 2021-09-20 | $0.76 | $0.76 | 0 |
| 2021-09-17 | $0.76 | $0.76 | 0 |
| 2021-09-16 | $0.76 | $0.76 | 0 |
| 2021-09-15 | $0.76 | $0.76 | 0 |
| 2021-09-14 | $0.76 | $0.76 | 0 |
| 2021-09-13 | $0.76 | $0.76 | 6,412 |
| 2021-09-10 | $1.89 | $1.89 | 495 |
| 2021-09-09 | $1.89 | $1.89 | 0 |
| 2021-09-08 | $1.89 | $1.89 | 0 |
| 2021-09-07 | $1.89 | $1.89 | 0 |
| 2021-09-03 | $1.89 | $1.89 | 0 |
| 2021-09-02 | $1.89 | $1.89 | 0 |
| 2021-09-01 | $1.89 | $1.89 | 6,038 |
| 2021-08-31 | $1.89 | $1.89 | 5,516 |
| 2021-08-30 | $1.89 | $1.89 | 2,000 |
| 2021-08-27 | $1.89 | $1.89 | 0 |
| 2021-08-26 | $1.89 | $1.89 | 100 |
| 2021-08-25 | $1.89 | $1.89 | 144 |
| 2021-08-24 | $1.89 | $1.89 | 100 |
| 2021-08-23 | $1.85 | $1.85 | 0 |
| 2021-08-20 | $1.85 | $1.85 | 0 |
| 2021-08-19 | $1.85 | $1.85 | 0 |
| 2021-08-18 | $1.85 | $1.85 | 0 |
| 2021-08-17 | $1.85 | $1.85 | 0 |
| 2021-08-16 | $1.85 | $1.85 | 150 |
| 2021-08-13 | $1.85 | $1.85 | 597 |
| 2021-08-12 | $1.85 | $1.85 | 399 |
| 2021-08-11 | $1.89 | $1.89 | 137 |
| 2021-08-10 | $2.00 | $2.00 | 4,853 |
| 2021-08-09 | $2.00 | $2.00 | 200 |
| 2021-08-06 | $1.94 | $1.94 | 1,345 |
| 2021-08-05 | $1.94 | $1.94 | 120 |
| 2021-08-04 | $1.97 | $1.97 | 0 |
| 2021-08-03 | $1.97 | $1.97 | 1,502 |
| 2021-08-02 | $2.00 | $2.00 | 2,104 |