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
- 2005-12-20 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 | $0.30 | $0.30 | 732,400 |
| 2021-12-30 | $0.30 | $0.30 | 672,400 |
| 2021-12-29 | $0.29 | $0.29 | 896,600 |
| 2021-12-28 | $0.30 | $0.30 | 665,200 |
| 2021-12-27 | $0.30 | $0.30 | 720,600 |
| 2021-12-23 | $0.30 | $0.30 | 421,800 |
| 2021-12-22 | $0.31 | $0.31 | 847,200 |
| 2021-12-21 | $0.30 | $0.30 | 783,000 |
| 2021-12-20 | $0.29 | $0.29 | 1,086,300 |
| 2021-12-17 | $0.32 | $0.32 | 421,800 |
| 2021-12-16 | $0.31 | $0.31 | 788,700 |
| 2021-12-15 | $0.28 | $0.28 | 948,200 |
| 2021-12-14 | $0.30 | $0.30 | 649,400 |
| 2021-12-13 | $0.30 | $0.30 | 566,800 |
| 2021-12-10 | $0.31 | $0.31 | 271,100 |
| 2021-12-09 | $0.32 | $0.32 | 212,800 |
| 2021-12-08 | $0.32 | $0.32 | 273,200 |
| 2021-12-07 | $0.32 | $0.32 | 365,500 |
| 2021-12-06 | $0.32 | $0.32 | 410,100 |
| 2021-12-03 | $0.32 | $0.32 | 729,900 |
| 2021-12-02 | $0.32 | $0.32 | 541,200 |
| 2021-12-01 | $0.33 | $0.33 | 480,300 |
| 2021-11-30 | $0.34 | $0.34 | 550,800 |
| 2021-11-29 | $0.34 | $0.34 | 489,000 |
| 2021-11-26 | $0.34 | $0.34 | 820,200 |
| 2021-11-24 | $0.34 | $0.34 | 668,100 |
| 2021-11-23 | $0.34 | $0.34 | 818,600 |
| 2021-11-22 | $0.35 | $0.35 | 636,100 |
| 2021-11-19 | $0.37 | $0.37 | 499,200 |
| 2021-11-18 | $0.37 | $0.37 | 894,100 |
| 2021-11-17 | $0.38 | $0.38 | 665,000 |
| 2021-11-16 | $0.38 | $0.38 | 869,400 |
| 2021-11-15 | $0.39 | $0.39 | 1,043,300 |
| 2021-11-12 | $0.42 | $0.42 | 618,400 |
| 2021-11-11 | $0.43 | $0.43 | 1,162,700 |
| 2021-11-10 | $0.42 | $0.42 | 1,181,900 |
| 2021-11-09 | $0.40 | $0.40 | 1,457,500 |
| 2021-11-08 | $0.39 | $0.39 | 966,400 |
| 2021-11-05 | $0.38 | $0.38 | 570,400 |
| 2021-11-04 | $0.38 | $0.38 | 613,300 |
| 2021-11-03 | $0.37 | $0.37 | 768,700 |
| 2021-11-02 | $0.37 | $0.37 | 699,800 |
| 2021-11-01 | $0.38 | $0.38 | 519,700 |
| 2021-10-29 | $0.37 | $0.37 | 1,124,100 |
| 2021-10-28 | $0.38 | $0.38 | 857,600 |
| 2021-10-27 | $0.39 | $0.39 | 1,088,900 |
| 2021-10-26 | $0.39 | $0.39 | 1,052,200 |
| 2021-10-25 | $0.38 | $0.38 | 523,900 |
| 2021-10-22 | $0.37 | $0.37 | 817,700 |
| 2021-10-21 | $0.38 | $0.38 | 421,200 |
| 2021-10-20 | $0.38 | $0.38 | 449,600 |
| 2021-10-19 | $0.38 | $0.38 | 516,100 |
| 2021-10-18 | $0.38 | $0.38 | 300,800 |
| 2021-10-15 | $0.39 | $0.39 | 480,500 |
| 2021-10-14 | $0.39 | $0.39 | 563,900 |
| 2021-10-13 | $0.39 | $0.39 | 548,000 |
| 2021-10-12 | $0.39 | $0.39 | 278,600 |
| 2021-10-11 | $0.39 | $0.39 | 198,000 |
| 2021-10-08 | $0.39 | $0.39 | 288,200 |
| 2021-10-07 | $0.39 | $0.39 | 483,000 |
| 2021-10-06 | $0.38 | $0.38 | 539,100 |
| 2021-10-05 | $0.38 | $0.38 | 411,200 |
| 2021-10-04 | $0.38 | $0.38 | 473,700 |
| 2021-10-01 | $0.39 | $0.39 | 637,500 |
| 2021-09-30 | $0.40 | $0.40 | 1,104,200 |
| 2021-09-29 | $0.38 | $0.38 | 318,800 |
| 2021-09-28 | $0.40 | $0.40 | 402,300 |
| 2021-09-27 | $0.40 | $0.40 | 344,200 |
| 2021-09-24 | $0.40 | $0.40 | 254,200 |
| 2021-09-23 | $0.40 | $0.40 | 246,200 |
| 2021-09-22 | $0.41 | $0.41 | 489,000 |
| 2021-09-21 | $0.40 | $0.40 | 532,400 |
| 2021-09-20 | $0.39 | $0.39 | 670,100 |
| 2021-09-17 | $0.40 | $0.40 | 643,600 |
| 2021-09-16 | $0.41 | $0.41 | 726,900 |
| 2021-09-15 | $0.41 | $0.41 | 623,700 |
| 2021-09-14 | $0.40 | $0.40 | 318,300 |
| 2021-09-13 | $0.42 | $0.42 | 442,700 |
| 2021-09-10 | $0.41 | $0.41 | 1,103,600 |
| 2021-09-09 | $0.39 | $0.39 | 524,400 |
| 2021-09-08 | $0.40 | $0.40 | 608,800 |
| 2021-09-07 | $0.41 | $0.41 | 809,400 |
| 2021-09-03 | $0.42 | $0.42 | 814,000 |
| 2021-09-02 | $0.41 | $0.41 | 295,800 |
| 2021-09-01 | $0.41 | $0.41 | 227,200 |
| 2021-08-31 | $0.41 | $0.41 | 328,800 |
| 2021-08-30 | $0.41 | $0.41 | 381,900 |
| 2021-08-27 | $0.42 | $0.42 | 626,700 |
| 2021-08-26 | $0.39 | $0.39 | 371,600 |
| 2021-08-25 | $0.40 | $0.40 | 413,700 |
| 2021-08-24 | $0.39 | $0.39 | 605,800 |
| 2021-08-23 | $0.40 | $0.40 | 481,000 |
| 2021-08-20 | $0.37 | $0.37 | 400,000 |
| 2021-08-19 | $0.37 | $0.37 | 943,600 |
| 2021-08-18 | $0.40 | $0.40 | 269,500 |
| 2021-08-17 | $0.40 | $0.40 | 477,400 |
| 2021-08-16 | $0.41 | $0.41 | 346,200 |
| 2021-08-13 | $0.42 | $0.42 | 383,000 |
| 2021-08-12 | $0.41 | $0.41 | 505,500 |
| 2021-08-11 | $0.42 | $0.42 | 364,400 |
| 2021-08-10 | $0.43 | $0.43 | 593,500 |
| 2021-08-09 | $0.42 | $0.42 | 375,300 |
| 2021-08-06 | $0.43 | $0.43 | 267,500 |
| 2021-08-05 | $0.44 | $0.44 | 335,100 |
| 2021-08-04 | $0.43 | $0.43 | 248,800 |
| 2021-08-03 | $0.43 | $0.43 | 308,400 |
| 2021-08-02 | $0.43 | $0.43 | 389,900 |
| 2021-07-30 | $0.44 | $0.44 | 257,300 |
| 2021-07-29 | $0.45 | $0.45 | 805,200 |
| 2021-07-28 | $0.42 | $0.42 | 436,800 |
| 2021-07-27 | $0.41 | $0.41 | 643,300 |
| 2021-07-26 | $0.41 | $0.41 | 649,800 |
| 2021-07-23 | $0.42 | $0.42 | 531,200 |
| 2021-07-22 | $0.43 | $0.43 | 418,600 |
| 2021-07-21 | $0.44 | $0.44 | 590,500 |
| 2021-07-20 | $0.42 | $0.42 | 691,900 |
| 2021-07-19 | $0.42 | $0.42 | 1,132,200 |
| 2021-07-16 | $0.45 | $0.45 | 519,400 |
| 2021-07-15 | $0.45 | $0.45 | 598,300 |
| 2021-07-14 | $0.45 | $0.45 | 678,800 |
| 2021-07-13 | $0.47 | $0.47 | 346,600 |
| 2021-07-12 | $0.48 | $0.48 | 836,000 |
| 2021-07-09 | $0.47 | $0.47 | 556,900 |
| 2021-07-08 | $0.46 | $0.46 | 664,900 |
| 2021-07-07 | $0.46 | $0.46 | 1,023,600 |
| 2021-07-06 | $0.48 | $0.48 | 847,400 |
| 2021-07-02 | $0.50 | $0.50 | 714,800 |
| 2021-07-01 | $0.50 | $0.50 | 346,000 |
| 2021-06-30 | $0.50 | $0.50 | 400,100 |
| 2021-06-29 | $0.49 | $0.49 | 527,100 |
| 2021-06-28 | $0.50 | $0.50 | 742,300 |
| 2021-06-25 | $0.50 | $0.50 | 899,500 |
| 2021-06-24 | $0.50 | $0.50 | 535,200 |
| 2021-06-23 | $0.50 | $0.50 | 385,800 |
| 2021-06-22 | $0.50 | $0.50 | 503,400 |
| 2021-06-21 | $0.49 | $0.49 | 1,218,900 |
| 2021-06-18 | $0.50 | $0.50 | 577,500 |
| 2021-06-17 | $0.51 | $0.51 | 820,900 |
| 2021-06-16 | $0.52 | $0.52 | 793,100 |
| 2021-06-15 | $0.53 | $0.53 | 544,000 |
| 2021-06-14 | $0.53 | $0.53 | 600,300 |
| 2021-06-11 | $0.54 | $0.54 | 430,400 |
| 2021-06-10 | $0.55 | $0.55 | 846,600 |
| 2021-06-09 | $0.54 | $0.54 | 809,100 |
| 2021-06-08 | $0.54 | $0.54 | 569,700 |
| 2021-06-07 | $0.53 | $0.53 | 592,300 |
| 2021-06-04 | $0.53 | $0.53 | 759,300 |
| 2021-06-03 | $0.53 | $0.53 | 699,200 |
| 2021-06-02 | $0.55 | $0.55 | 1,217,100 |
| 2021-06-01 | $0.55 | $0.55 | 1,068,400 |
| 2021-05-28 | $0.55 | $0.55 | 821,800 |
| 2021-05-27 | $0.55 | $0.55 | 659,600 |
| 2021-05-26 | $0.54 | $0.54 | 784,900 |
| 2021-05-25 | $0.56 | $0.56 | 499,800 |
| 2021-05-24 | $0.56 | $0.56 | 492,500 |
| 2021-05-21 | $0.55 | $0.55 | 597,400 |
| 2021-05-20 | $0.56 | $0.56 | 457,500 |
| 2021-05-19 | $0.56 | $0.56 | 898,800 |
| 2021-05-18 | $0.55 | $0.55 | 965,700 |
| 2021-05-17 | $0.56 | $0.56 | 1,963,700 |
| 2021-05-14 | $0.51 | $0.51 | 936,300 |
| 2021-05-13 | $0.51 | $0.51 | 814,200 |
| 2021-05-12 | $0.52 | $0.52 | 459,500 |
| 2021-05-11 | $0.52 | $0.52 | 1,075,600 |
| 2021-05-10 | $0.54 | $0.54 | 1,004,600 |
| 2021-05-07 | $0.56 | $0.56 | 1,065,500 |
| 2021-05-06 | $0.54 | $0.54 | 756,800 |
| 2021-05-05 | $0.56 | $0.56 | 377,200 |
| 2021-05-04 | $0.55 | $0.55 | 1,346,200 |
| 2021-05-03 | $0.57 | $0.57 | 1,271,500 |
| 2021-04-30 | $0.58 | $0.58 | 1,665,600 |
| 2021-04-29 | $0.58 | $0.58 | 1,530,400 |
| 2021-04-28 | $0.57 | $0.57 | 1,340,000 |
| 2021-04-27 | $0.56 | $0.56 | 1,109,300 |
| 2021-04-26 | $0.58 | $0.58 | 1,207,800 |
| 2021-04-23 | $0.57 | $0.57 | 1,422,100 |
| 2021-04-22 | $0.56 | $0.56 | 10,287,300 |
| 2021-04-21 | $0.50 | $0.50 | 1,454,600 |
| 2021-04-20 | $0.48 | $0.48 | 1,281,200 |
| 2021-04-19 | $0.49 | $0.49 | 1,250,900 |
| 2021-04-16 | $0.50 | $0.50 | 2,122,800 |
| 2021-04-15 | $0.51 | $0.51 | 1,489,500 |
| 2021-04-14 | $0.50 | $0.50 | 1,049,200 |
| 2021-04-13 | $0.50 | $0.50 | 1,635,400 |
| 2021-04-12 | $0.51 | $0.51 | 1,912,900 |
| 2021-04-09 | $0.54 | $0.54 | 795,800 |
| 2021-04-08 | $0.55 | $0.55 | 1,017,500 |
| 2021-04-07 | $0.54 | $0.54 | 1,104,200 |
| 2021-04-06 | $0.56 | $0.56 | 1,238,600 |
| 2021-04-05 | $0.54 | $0.54 | 1,633,800 |
| 2021-04-01 | $0.56 | $0.56 | 1,685,000 |
| 2021-03-31 | $0.53 | $0.53 | 2,112,600 |
| 2021-03-30 | $0.51 | $0.51 | 1,793,300 |
| 2021-03-29 | $0.53 | $0.53 | 1,501,800 |
| 2021-03-26 | $0.56 | $0.56 | 2,199,700 |
| 2021-03-25 | $0.55 | $0.55 | 3,536,300 |
| 2021-03-24 | $0.56 | $0.56 | 2,728,100 |
| 2021-03-23 | $0.56 | $0.56 | 3,715,000 |
| 2021-03-22 | $0.60 | $0.60 | 3,365,600 |
| 2021-03-19 | $0.61 | $0.61 | 4,246,400 |
| 2021-03-18 | $0.61 | $0.61 | 4,320,300 |
| 2021-03-17 | $0.62 | $0.62 | 5,280,200 |
| 2021-03-16 | $0.61 | $0.61 | 18,942,100 |
| 2021-03-15 | $0.73 | $0.73 | 1,717,900 |
| 2021-03-12 | $0.72 | $0.72 | 1,121,500 |
| 2021-03-11 | $0.70 | $0.70 | 2,216,800 |
| 2021-03-10 | $0.65 | $0.65 | 1,815,700 |
| 2021-03-09 | $0.66 | $0.66 | 3,274,400 |
| 2021-03-08 | $0.65 | $0.65 | 1,283,600 |
| 2021-03-05 | $0.64 | $0.64 | 1,596,300 |
| 2021-03-04 | $0.63 | $0.63 | 3,476,200 |
| 2021-03-03 | $0.71 | $0.71 | 1,399,900 |
| 2021-03-02 | $0.75 | $0.75 | 1,125,600 |
| 2021-03-01 | $0.75 | $0.75 | 1,579,500 |
| 2021-02-26 | $0.73 | $0.73 | 2,266,200 |
| 2021-02-25 | $0.79 | $0.79 | 2,937,000 |
| 2021-02-24 | $0.81 | $0.81 | 2,523,200 |
| 2021-02-23 | $0.74 | $0.74 | 4,240,600 |
| 2021-02-22 | $0.81 | $0.81 | 3,258,900 |
| 2021-02-19 | $0.85 | $0.85 | 2,285,600 |
| 2021-02-18 | $0.81 | $0.81 | 3,256,900 |
| 2021-02-17 | $0.90 | $0.90 | 4,286,200 |
| 2021-02-16 | $0.94 | $0.94 | 7,359,400 |
| 2021-02-12 | $0.90 | $0.90 | 5,177,900 |
| 2021-02-11 | $0.92 | $0.92 | 11,288,400 |
| 2021-02-10 | $0.97 | $0.97 | 21,477,100 |
| 2021-02-09 | $0.84 | $0.84 | 8,625,600 |
| 2021-02-08 | $0.79 | $0.79 | 5,289,000 |
| 2021-02-05 | $0.75 | $0.75 | 3,981,000 |
| 2021-02-04 | $0.72 | $0.72 | 4,440,800 |
| 2021-02-03 | $0.75 | $0.75 | 5,011,400 |
| 2021-02-02 | $0.78 | $0.78 | 10,790,700 |
| 2021-02-01 | $0.93 | $0.93 | 64,198,100 |
| 2021-01-29 | $0.73 | $0.73 | 30,433,000 |
| 2021-01-28 | $0.59 | $0.59 | 5,191,300 |
| 2021-01-27 | $0.54 | $0.54 | 3,697,000 |
| 2021-01-26 | $0.58 | $0.58 | 1,880,700 |
| 2021-01-25 | $0.57 | $0.57 | 4,157,000 |
| 2021-01-22 | $0.58 | $0.58 | 2,519,600 |
| 2021-01-21 | $0.63 | $0.63 | 6,443,700 |
| 2021-01-20 | $0.57 | $0.57 | 3,627,300 |
| 2021-01-19 | $0.56 | $0.56 | 2,973,200 |
| 2021-01-15 | $0.56 | $0.56 | 3,426,300 |
| 2021-01-14 | $0.63 | $0.63 | 15,784,100 |
| 2021-01-13 | $0.65 | $0.65 | 7,197,200 |
| 2021-01-12 | $0.59 | $0.59 | 7,314,700 |
| 2021-01-11 | $0.51 | $0.51 | 1,492,000 |
| 2021-01-08 | $0.51 | $0.51 | 2,319,700 |
| 2021-01-07 | $0.52 | $0.52 | 1,567,100 |
| 2021-01-06 | $0.52 | $0.52 | 2,651,700 |
| 2021-01-05 | $0.51 | $0.51 | 2,587,200 |
| 2021-01-04 | $0.49 | $0.49 | 1,647,300 |