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
- 2009-09-08 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 | $0.20 | $0.20 | 139,147 |
| 2021-12-30 | $0.22 | $0.22 | 190,379 |
| 2021-12-29 | $0.20 | $0.20 | 128,976 |
| 2021-12-28 | $0.21 | $0.21 | 327,536 |
| 2021-12-27 | $0.23 | $0.23 | 187,852 |
| 2021-12-23 | $0.24 | $0.24 | 54,633 |
| 2021-12-22 | $0.25 | $0.25 | 80,683 |
| 2021-12-21 | $0.25 | $0.25 | 70,769 |
| 2021-12-20 | $0.25 | $0.25 | 86,998 |
| 2021-12-17 | $0.25 | $0.25 | 57,216 |
| 2021-12-16 | $0.24 | $0.24 | 46,328 |
| 2021-12-15 | $0.23 | $0.23 | 29,878 |
| 2021-12-14 | $0.24 | $0.24 | 96,686 |
| 2021-12-13 | $0.22 | $0.22 | 239,482 |
| 2021-12-10 | $0.27 | $0.27 | 61,520 |
| 2021-12-09 | $0.27 | $0.27 | 85,089 |
| 2021-12-08 | $0.27 | $0.27 | 145,973 |
| 2021-12-07 | $0.26 | $0.26 | 151,337 |
| 2021-12-06 | $0.28 | $0.28 | 105,053 |
| 2021-12-03 | $0.27 | $0.27 | 82,533 |
| 2021-12-02 | $0.26 | $0.26 | 109,233 |
| 2021-12-01 | $0.28 | $0.28 | 248,316 |
| 2021-11-30 | $0.30 | $0.30 | 122,127 |
| 2021-11-29 | $0.29 | $0.29 | 133,406 |
| 2021-11-26 | $0.35 | $0.35 | 104,124 |
| 2021-11-24 | $0.35 | $0.35 | 78,803 |
| 2021-11-23 | $0.34 | $0.34 | 62,535 |
| 2021-11-22 | $0.34 | $0.34 | 85,564 |
| 2021-11-19 | $0.34 | $0.34 | 84,377 |
| 2021-11-18 | $0.33 | $0.33 | 246,958 |
| 2021-11-17 | $0.38 | $0.38 | 430,667 |
| 2021-11-16 | $0.37 | $0.37 | 182,463 |
| 2021-11-15 | $0.37 | $0.37 | 106,037 |
| 2021-11-12 | $0.38 | $0.38 | 258,786 |
| 2021-11-11 | $0.40 | $0.40 | 162,237 |
| 2021-11-10 | $0.38 | $0.37 | 419,403 |
| 2021-11-09 | $0.47 | $0.47 | 543,426 |
| 2021-11-08 | $0.51 | $0.51 | 938,496 |
| 2021-11-05 | $0.40 | $0.40 | 148,654 |
| 2021-11-04 | $0.39 | $0.39 | 409,349 |
| 2021-11-03 | $0.40 | $0.40 | 255,613 |
| 2021-11-02 | $0.35 | $0.35 | 548,916 |
| 2021-11-01 | $0.31 | $0.31 | 688,557 |
| 2021-10-29 | $0.27 | $0.27 | 71,797 |
| 2021-10-28 | $0.26 | $0.26 | 293,806 |
| 2021-10-27 | $0.30 | $0.30 | 170,977 |
| 2021-10-26 | $0.30 | $0.30 | 416,119 |
| 2021-10-25 | $0.26 | $0.26 | 412,728 |
| 2021-10-22 | $0.24 | $0.24 | 134,269 |
| 2021-10-21 | $0.22 | $0.22 | 191,474 |
| 2021-10-20 | $0.23 | $0.23 | 224,677 |
| 2021-10-19 | $0.21 | $0.21 | 434,205 |
| 2021-10-18 | $0.18 | $0.18 | 125,823 |
| 2021-10-15 | $0.18 | $0.18 | 115,916 |
| 2021-10-14 | $0.19 | $0.19 | 179,878 |
| 2021-10-13 | $0.18 | $0.18 | 28,565 |
| 2021-10-12 | $0.18 | $0.18 | 45,996 |
| 2021-10-11 | $0.18 | $0.18 | 113,212 |
| 2021-10-08 | $0.19 | $0.19 | 84,804 |
| 2021-10-07 | $0.17 | $0.17 | 33,487 |
| 2021-10-06 | $0.17 | $0.17 | 95,710 |
| 2021-10-05 | $0.19 | $0.19 | 39,012 |
| 2021-10-04 | $0.19 | $0.19 | 61,700 |
| 2021-10-01 | $0.19 | $0.19 | 53,286 |
| 2021-09-30 | $0.19 | $0.19 | 146,356 |
| 2021-09-29 | $0.17 | $0.17 | 41,010 |
| 2021-09-28 | $0.18 | $0.18 | 181,959 |
| 2021-09-27 | $0.19 | $0.19 | 72,435 |
| 2021-09-24 | $0.19 | $0.19 | 86,892 |
| 2021-09-23 | $0.20 | $0.20 | 98,353 |
| 2021-09-22 | $0.19 | $0.19 | 124,203 |
| 2021-09-21 | $0.18 | $0.18 | 128,073 |
| 2021-09-20 | $0.18 | $0.18 | 34,868 |
| 2021-09-17 | $0.19 | $0.19 | 58,562 |
| 2021-09-16 | $0.18 | $0.18 | 56,966 |
| 2021-09-15 | $0.19 | $0.19 | 108,242 |
| 2021-09-14 | $0.19 | $0.19 | 149,804 |
| 2021-09-13 | $0.22 | $0.22 | 106,985 |
| 2021-09-10 | $0.22 | $0.22 | 50,522 |
| 2021-09-09 | $0.22 | $0.22 | 114,468 |
| 2021-09-08 | $0.22 | $0.22 | 128,719 |
| 2021-09-07 | $0.22 | $0.22 | 165,949 |
| 2021-09-03 | $0.22 | $0.22 | 90,317 |
| 2021-09-02 | $0.19 | $0.19 | 87,641 |
| 2021-09-01 | $0.19 | $0.19 | 91,816 |
| 2021-08-31 | $0.20 | $0.20 | 86,808 |
| 2021-08-30 | $0.21 | $0.21 | 111,549 |
| 2021-08-27 | $0.22 | $0.22 | 137,442 |
| 2021-08-26 | $0.22 | $0.22 | 17,683 |
| 2021-08-25 | $0.22 | $0.22 | 105,765 |
| 2021-08-24 | $0.20 | $0.20 | 44,759 |
| 2021-08-23 | $0.22 | $0.22 | 114,112 |
| 2021-08-20 | $0.22 | $0.22 | 71,718 |
| 2021-08-19 | $0.21 | $0.21 | 153,650 |
| 2021-08-18 | $0.22 | $0.22 | 82,456 |
| 2021-08-17 | $0.24 | $0.24 | 40,923 |
| 2021-08-16 | $0.24 | $0.24 | 87,142 |
| 2021-08-13 | $0.24 | $0.24 | 50,269 |
| 2021-08-12 | $0.25 | $0.25 | 47,964 |
| 2021-08-11 | $0.26 | $0.26 | 86,150 |
| 2021-08-10 | $0.27 | $0.27 | 221,163 |
| 2021-08-09 | $0.23 | $0.23 | 56,554 |
| 2021-08-06 | $0.23 | $0.23 | 94,693 |
| 2021-08-05 | $0.23 | $0.23 | 50,668 |
| 2021-08-04 | $0.24 | $0.24 | 98,166 |
| 2021-08-03 | $0.21 | $0.21 | 33,964 |
| 2021-08-02 | $0.22 | $0.22 | 84,603 |
| 2021-07-30 | $0.22 | $0.22 | 64,660 |
| 2021-07-29 | $0.23 | $0.23 | 159,002 |
| 2021-07-28 | $0.25 | $0.25 | 218,390 |
| 2021-07-27 | $0.25 | $0.25 | 192,531 |
| 2021-07-26 | $0.26 | $0.26 | 27,448 |
| 2021-07-23 | $0.27 | $0.27 | 99,583 |
| 2021-07-22 | $0.27 | $0.27 | 33,840 |
| 2021-07-21 | $0.29 | $0.29 | 51,262 |
| 2021-07-20 | $0.27 | $0.27 | 54,676 |
| 2021-07-19 | $0.28 | $0.28 | 93,055 |
| 2021-07-16 | $0.31 | $0.31 | 55,871 |
| 2021-07-15 | $0.29 | $0.29 | 131,205 |
| 2021-07-14 | $0.31 | $0.31 | 74,461 |
| 2021-07-13 | $0.31 | $0.31 | 85,713 |
| 2021-07-12 | $0.34 | $0.34 | 46,160 |
| 2021-07-09 | $0.30 | $0.30 | 65,738 |
| 2021-07-08 | $0.30 | $0.30 | 125,265 |
| 2021-07-07 | $0.32 | $0.32 | 60,579 |
| 2021-07-06 | $0.34 | $0.34 | 94,547 |
| 2021-07-02 | $0.34 | $0.34 | 30,093 |
| 2021-07-01 | $0.36 | $0.36 | 120,583 |
| 2021-06-30 | $0.36 | $0.36 | 71,829 |
| 2021-06-29 | $0.36 | $0.36 | 55,915 |
| 2021-06-28 | $0.35 | $0.35 | 44,119 |
| 2021-06-25 | $0.35 | $0.35 | 71,149 |
| 2021-06-24 | $0.33 | $0.33 | 78,739 |
| 2021-06-23 | $0.33 | $0.33 | 100,838 |
| 2021-06-22 | $0.32 | $0.32 | 30,556 |
| 2021-06-21 | $0.33 | $0.33 | 62,435 |
| 2021-06-18 | $0.33 | $0.33 | 56,047 |
| 2021-06-17 | $0.34 | $0.34 | 74,224 |
| 2021-06-16 | $0.35 | $0.35 | 34,718 |
| 2021-06-15 | $0.34 | $0.34 | 53,623 |
| 2021-06-14 | $0.36 | $0.36 | 74,212 |
| 2021-06-11 | $0.35 | $0.35 | 48,413 |
| 2021-06-10 | $0.35 | $0.35 | 98,379 |
| 2021-06-09 | $0.38 | $0.38 | 67,760 |
| 2021-06-08 | $0.38 | $0.38 | 62,495 |
| 2021-06-07 | $0.36 | $0.36 | 108,651 |
| 2021-06-04 | $0.36 | $0.36 | 44,368 |
| 2021-06-03 | $0.36 | $0.36 | 279,391 |
| 2021-06-02 | $0.37 | $0.37 | 80,767 |
| 2021-06-01 | $0.39 | $0.39 | 84,882 |
| 2021-05-28 | $0.38 | $0.37 | 94,596 |
| 2021-05-27 | $0.36 | $0.36 | 131,217 |
| 2021-05-26 | $0.35 | $0.35 | 70,098 |
| 2021-05-25 | $0.37 | $0.37 | 135,690 |
| 2021-05-24 | $0.35 | $0.35 | 190,316 |
| 2021-05-21 | $0.40 | $0.40 | 270,630 |
| 2021-05-20 | $0.30 | $0.30 | 154,751 |
| 2021-05-19 | $0.26 | $0.26 | 102,508 |
| 2021-05-18 | $0.26 | $0.26 | 55,346 |
| 2021-05-17 | $0.29 | $0.29 | 126,935 |
| 2021-05-14 | $0.28 | $0.28 | 249,087 |
| 2021-05-13 | $0.31 | $0.31 | 128,733 |
| 2021-05-12 | $0.31 | $0.31 | 122,318 |
| 2021-05-11 | $0.34 | $0.34 | 120,001 |
| 2021-05-10 | $0.33 | $0.33 | 223,669 |
| 2021-05-07 | $0.35 | $0.35 | 43,522 |
| 2021-05-06 | $0.35 | $0.35 | 165,996 |
| 2021-05-05 | $0.37 | $0.37 | 192,022 |
| 2021-05-04 | $0.38 | $0.38 | 189,864 |
| 2021-05-03 | $0.44 | $0.44 | 276,460 |
| 2021-04-30 | $0.40 | $0.40 | 85,999 |
| 2021-04-29 | $0.45 | $0.45 | 123,499 |
| 2021-04-28 | $0.42 | $0.42 | 53,113 |
| 2021-04-27 | $0.40 | $0.40 | 146,055 |
| 2021-04-26 | $0.44 | $0.44 | 105,333 |
| 2021-04-23 | $0.43 | $0.43 | 115,131 |
| 2021-04-22 | $0.39 | $0.39 | 71,471 |
| 2021-04-21 | $0.36 | $0.36 | 123,618 |
| 2021-04-20 | $0.40 | $0.40 | 102,196 |
| 2021-04-19 | $0.38 | $0.38 | 73,054 |
| 2021-04-16 | $0.42 | $0.42 | 317,982 |
| 2021-04-15 | $0.35 | $0.35 | 161,481 |
| 2021-04-14 | $0.34 | $0.34 | 483,980 |
| 2021-04-13 | $0.39 | $0.39 | 226,454 |
| 2021-04-12 | $0.43 | $0.43 | 233,792 |
| 2021-04-09 | $0.47 | $0.47 | 88,645 |
| 2021-04-08 | $0.43 | $0.43 | 83,756 |
| 2021-04-07 | $0.43 | $0.43 | 373,412 |
| 2021-04-06 | $0.49 | $0.49 | 83,843 |
| 2021-04-05 | $0.53 | $0.53 | 154,094 |
| 2021-04-01 | $0.52 | $0.52 | 55,680 |
| 2021-03-31 | $0.47 | $0.47 | 139,984 |
| 2021-03-30 | $0.49 | $0.49 | 126,853 |
| 2021-03-29 | $0.50 | $0.50 | 358,596 |
| 2021-03-26 | $0.48 | $0.48 | 239,582 |
| 2021-03-25 | $0.39 | $0.39 | 307,043 |
| 2021-03-24 | $0.42 | $0.42 | 166,831 |
| 2021-03-23 | $0.48 | $0.48 | 262,930 |
| 2021-03-22 | $0.50 | $0.50 | 80,919 |
| 2021-03-19 | $0.54 | $0.54 | 118,110 |
| 2021-03-18 | $0.55 | $0.55 | 128,724 |
| 2021-03-17 | $0.54 | $0.54 | 229,701 |
| 2021-03-16 | $0.56 | $0.56 | 125,349 |
| 2021-03-15 | $0.57 | $0.57 | 172,159 |
| 2021-03-12 | $0.53 | $0.53 | 196,198 |
| 2021-03-11 | $0.55 | $0.55 | 124,464 |
| 2021-03-10 | $0.56 | $0.56 | 162,106 |
| 2021-03-09 | $0.59 | $0.59 | 403,617 |
| 2021-03-08 | $0.53 | $0.53 | 406,578 |
| 2021-03-05 | $0.40 | $0.40 | 768,587 |
| 2021-03-04 | $0.42 | $0.42 | 405,170 |
| 2021-03-03 | $0.51 | $0.51 | 134,256 |
| 2021-03-02 | $0.54 | $0.54 | 444,611 |
| 2021-03-01 | $0.57 | $0.57 | 425,301 |
| 2021-02-26 | $0.41 | $0.41 | 444,288 |
| 2021-02-25 | $0.48 | $0.48 | 630,371 |
| 2021-02-24 | $0.50 | $0.50 | 386,368 |
| 2021-02-23 | $0.52 | $0.52 | 537,252 |
| 2021-02-22 | $0.62 | $0.62 | 290,918 |
| 2021-02-19 | $0.63 | $0.63 | 240,290 |
| 2021-02-18 | $0.63 | $0.63 | 387,245 |
| 2021-02-17 | $0.66 | $0.66 | 545,928 |
| 2021-02-16 | $0.73 | $0.73 | 736,254 |
| 2021-02-12 | $0.78 | $0.78 | 676,852 |
| 2021-02-11 | $0.77 | $0.77 | 796,665 |
| 2021-02-10 | $0.84 | $0.84 | 985,326 |
| 2021-02-09 | $0.87 | $0.87 | 1,217,659 |
| 2021-02-08 | $0.85 | $0.85 | 947,761 |
| 2021-02-05 | $0.75 | $0.75 | 1,094,742 |
| 2021-02-04 | $0.60 | $0.60 | 1,609,560 |
| 2021-02-03 | $0.61 | $0.61 | 2,687,873 |
| 2021-02-02 | $0.72 | $0.72 | 1,064,354 |
| 2021-02-01 | $0.75 | $0.75 | 1,120,562 |
| 2021-01-29 | $0.85 | $0.85 | 1,557,974 |
| 2021-01-28 | $0.69 | $0.69 | 3,279,913 |
| 2021-01-27 | $0.90 | $0.90 | 3,653,972 |
| 2021-01-26 | $1.20 | $1.20 | 4,942,132 |
| 2021-01-25 | $1.41 | $1.41 | 8,162,702 |
| 2021-01-22 | $0.65 | $0.65 | 7,936,867 |
| 2021-01-21 | $0.23 | $0.23 | 952,857 |
| 2021-01-20 | $0.24 | $0.24 | 692,780 |
| 2021-01-19 | $0.24 | $0.24 | 704,872 |
| 2021-01-15 | $0.22 | $0.22 | 583,297 |
| 2021-01-14 | $0.25 | $0.25 | 1,007,644 |
| 2021-01-13 | $0.27 | $0.27 | 1,121,515 |
| 2021-01-12 | $0.21 | $0.21 | 2,119,006 |
| 2021-01-11 | $0.29 | $0.29 | 1,436,620 |
| 2021-01-08 | $0.20 | $0.20 | 1,388,334 |
| 2021-01-07 | $0.17 | $0.17 | 729,881 |
| 2021-01-06 | $0.16 | $0.16 | 1,170,122 |
| 2021-01-05 | $0.12 | $0.12 | 886,978 |
| 2021-01-04 | $0.08 | $0.08 | 1,616,871 |