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
- 2021-01-08 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 | $0.46 | $0.46 | 87,800 |
| 2021-12-30 | $0.45 | $0.45 | 169,800 |
| 2021-12-29 | $0.48 | $0.48 | 120,200 |
| 2021-12-28 | $0.50 | $0.50 | 47,700 |
| 2021-12-27 | $0.53 | $0.53 | 65,700 |
| 2021-12-23 | $0.46 | $0.46 | 66,900 |
| 2021-12-22 | $0.46 | $0.46 | 112,900 |
| 2021-12-21 | $0.42 | $0.42 | 40,100 |
| 2021-12-20 | $0.40 | $0.40 | 53,100 |
| 2021-12-17 | $0.40 | $0.40 | 111,100 |
| 2021-12-16 | $0.39 | $0.39 | 47,500 |
| 2021-12-15 | $0.40 | $0.40 | 286,500 |
| 2021-12-14 | $0.43 | $0.43 | 117,400 |
| 2021-12-13 | $0.45 | $0.45 | 72,600 |
| 2021-12-10 | $0.48 | $0.48 | 205,600 |
| 2021-12-09 | $0.49 | $0.49 | 161,300 |
| 2021-12-08 | $0.52 | $0.52 | 185,800 |
| 2021-12-07 | $0.48 | $0.48 | 367,600 |
| 2021-12-06 | $0.38 | $0.38 | 174,800 |
| 2021-12-03 | $0.37 | $0.37 | 192,100 |
| 2021-12-02 | $0.38 | $0.38 | 115,000 |
| 2021-12-01 | $0.38 | $0.38 | 107,700 |
| 2021-11-30 | $0.37 | $0.37 | 322,000 |
| 2021-11-29 | $0.38 | $0.38 | 555,400 |
| 2021-11-26 | $0.37 | $0.37 | 148,500 |
| 2021-11-24 | $0.42 | $0.42 | 218,700 |
| 2021-11-23 | $0.45 | $0.45 | 89,400 |
| 2021-11-22 | $0.46 | $0.46 | 118,400 |
| 2021-11-19 | $0.49 | $0.49 | 170,900 |
| 2021-11-18 | $0.51 | $0.51 | 148,600 |
| 2021-11-17 | $0.50 | $0.50 | 255,300 |
| 2021-11-16 | $0.53 | $0.53 | 119,200 |
| 2021-11-15 | $0.56 | $0.56 | 163,300 |
| 2021-11-12 | $0.58 | $0.58 | 104,300 |
| 2021-11-11 | $0.58 | $0.58 | 205,400 |
| 2021-11-10 | $0.59 | $0.59 | 286,100 |
| 2021-11-09 | $0.61 | $0.61 | 150,200 |
| 2021-11-08 | $0.62 | $0.62 | 305,900 |
| 2021-11-05 | $0.61 | $0.61 | 49,700 |
| 2021-11-04 | $0.61 | $0.61 | 272,400 |
| 2021-11-03 | $0.61 | $0.61 | 111,200 |
| 2021-11-02 | $0.55 | $0.55 | 87,100 |
| 2021-11-01 | $0.54 | $0.54 | 110,700 |
| 2021-10-29 | $0.56 | $0.56 | 161,300 |
| 2021-10-28 | $0.59 | $0.59 | 77,300 |
| 2021-10-27 | $0.62 | $0.62 | 133,500 |
| 2021-10-26 | $0.67 | $0.67 | 446,000 |
| 2021-10-25 | $0.64 | $0.64 | 101,600 |
| 2021-10-22 | $0.58 | $0.58 | 105,800 |
| 2021-10-21 | $0.64 | $0.64 | 348,500 |
| 2021-10-20 | $0.61 | $0.61 | 153,700 |
| 2021-10-19 | $0.63 | $0.63 | 81,400 |
| 2021-10-18 | $0.63 | $0.63 | 186,500 |
| 2021-10-15 | $0.65 | $0.65 | 59,900 |
| 2021-10-14 | $0.62 | $0.62 | 237,300 |
| 2021-10-13 | $0.61 | $0.61 | 311,800 |
| 2021-10-12 | $0.63 | $0.63 | 162,300 |
| 2021-10-11 | $0.58 | $0.58 | 27,800 |
| 2021-10-08 | $0.54 | $0.54 | 72,400 |
| 2021-10-07 | $0.56 | $0.56 | 77,400 |
| 2021-10-06 | $0.56 | $0.56 | 62,300 |
| 2021-10-05 | $0.59 | $0.59 | 28,700 |
| 2021-10-04 | $0.57 | $0.57 | 191,600 |
| 2021-10-01 | $0.54 | $0.54 | 82,300 |
| 2021-09-30 | $0.51 | $0.51 | 162,600 |
| 2021-09-29 | $0.54 | $0.54 | 164,200 |
| 2021-09-28 | $0.53 | $0.53 | 79,900 |
| 2021-09-27 | $0.57 | $0.57 | 75,900 |
| 2021-09-24 | $0.52 | $0.52 | 169,900 |
| 2021-09-23 | $0.55 | $0.55 | 103,500 |
| 2021-09-22 | $0.54 | $0.54 | 120,000 |
| 2021-09-21 | $0.54 | $0.54 | 159,400 |
| 2021-09-20 | $0.56 | $0.56 | 357,700 |
| 2021-09-17 | $0.65 | $0.65 | 130,300 |
| 2021-09-16 | $0.69 | $0.69 | 198,300 |
| 2021-09-15 | $0.67 | $0.67 | 254,300 |
| 2021-09-14 | $0.61 | $0.61 | 496,500 |
| 2021-09-13 | $0.69 | $0.69 | 1,002,100 |
| 2021-09-10 | $0.70 | $0.70 | 1,575,800 |
| 2021-09-09 | $0.73 | $0.73 | 100,200 |
| 2021-09-08 | $0.77 | $0.77 | 196,000 |
| 2021-09-07 | $0.76 | $0.76 | 332,900 |
| 2021-09-03 | $0.73 | $0.73 | 187,700 |
| 2021-09-02 | $0.72 | $0.72 | 190,500 |
| 2021-09-01 | $0.67 | $0.67 | 141,500 |
| 2021-08-31 | $0.70 | $0.70 | 176,700 |
| 2021-08-30 | $0.61 | $0.61 | 136,800 |
| 2021-08-27 | $0.54 | $0.54 | 154,000 |
| 2021-08-26 | $0.52 | $0.52 | 71,900 |
| 2021-08-25 | $0.56 | $0.56 | 48,700 |
| 2021-08-24 | $0.56 | $0.56 | 128,200 |
| 2021-08-23 | $0.52 | $0.52 | 93,500 |
| 2021-08-20 | $0.51 | $0.51 | 73,300 |
| 2021-08-19 | $0.51 | $0.51 | 45,800 |
| 2021-08-18 | $0.53 | $0.53 | 93,700 |
| 2021-08-17 | $0.54 | $0.54 | 64,400 |
| 2021-08-16 | $0.53 | $0.53 | 111,000 |
| 2021-08-13 | $0.54 | $0.54 | 51,300 |
| 2021-08-12 | $0.54 | $0.54 | 50,700 |
| 2021-08-11 | $0.56 | $0.56 | 85,100 |
| 2021-08-10 | $0.56 | $0.56 | 67,200 |
| 2021-08-09 | $0.54 | $0.54 | 123,200 |
| 2021-08-06 | $0.56 | $0.56 | 39,800 |
| 2021-08-05 | $0.54 | $0.54 | 75,300 |
| 2021-08-04 | $0.57 | $0.57 | 46,800 |
| 2021-08-03 | $0.57 | $0.57 | 65,800 |
| 2021-08-02 | $0.62 | $0.62 | 16,800 |
| 2021-07-30 | $0.62 | $0.62 | 120,000 |
| 2021-07-29 | $0.65 | $0.65 | 48,800 |
| 2021-07-28 | $0.67 | $0.67 | 19,200 |
| 2021-07-27 | $0.68 | $0.68 | 115,300 |
| 2021-07-26 | $0.68 | $0.68 | 128,600 |
| 2021-07-23 | $0.68 | $0.68 | 113,700 |
| 2021-07-22 | $0.67 | $0.67 | 66,300 |
| 2021-07-21 | $0.66 | $0.66 | 125,600 |
| 2021-07-20 | $0.55 | $0.55 | 115,400 |
| 2021-07-19 | $0.50 | $0.50 | 231,400 |
| 2021-07-16 | $0.55 | $0.55 | 247,700 |
| 2021-07-15 | $0.63 | $0.63 | 128,600 |
| 2021-07-14 | $0.65 | $0.65 | 76,700 |
| 2021-07-13 | $0.66 | $0.66 | 142,400 |
| 2021-07-12 | $0.66 | $0.66 | 97,000 |
| 2021-07-09 | $0.70 | $0.70 | 59,400 |
| 2021-07-08 | $0.67 | $0.67 | 129,800 |
| 2021-07-07 | $0.69 | $0.69 | 88,900 |
| 2021-07-06 | $0.69 | $0.69 | 90,800 |
| 2021-07-02 | $0.76 | $0.76 | 75,500 |
| 2021-07-01 | $0.74 | $0.74 | 95,900 |
| 2021-06-30 | $0.65 | $0.65 | 225,200 |
| 2021-06-29 | $0.78 | $0.78 | 79,000 |
| 2021-06-28 | $0.83 | $0.83 | 43,900 |
| 2021-06-25 | $0.86 | $0.86 | 38,800 |
| 2021-06-24 | $0.87 | $0.87 | 81,200 |
| 2021-06-23 | $0.81 | $0.81 | 144,300 |
| 2021-06-22 | $0.73 | $0.73 | 96,300 |
| 2021-06-21 | $0.73 | $0.73 | 165,600 |
| 2021-06-18 | $0.80 | $0.80 | 54,100 |
| 2021-06-17 | $0.84 | $0.84 | 143,800 |
| 2021-06-16 | $0.87 | $0.87 | 43,500 |
| 2021-06-15 | $0.94 | $0.94 | 131,600 |
| 2021-06-14 | $0.94 | $0.94 | 203,700 |
| 2021-06-11 | $0.97 | $0.97 | 115,800 |
| 2021-06-10 | $0.90 | $0.90 | 85,700 |
| 2021-06-09 | $0.88 | $0.88 | 187,200 |
| 2021-06-08 | $0.88 | $0.88 | 267,400 |
| 2021-06-07 | $0.82 | $0.82 | 577,200 |
| 2021-06-04 | $0.75 | $0.75 | 169,200 |
| 2021-06-03 | $0.68 | $0.68 | 84,300 |
| 2021-06-02 | $0.70 | $0.70 | 414,700 |
| 2021-06-01 | $0.64 | $0.64 | 220,800 |
| 2021-05-28 | $0.61 | $0.61 | 114,200 |
| 2021-05-27 | $0.61 | $0.61 | 111,700 |
| 2021-05-26 | $0.60 | $0.60 | 60,800 |
| 2021-05-25 | $0.62 | $0.62 | 126,100 |
| 2021-05-24 | $0.58 | $0.58 | 78,100 |
| 2021-05-21 | $0.58 | $0.58 | 60,600 |
| 2021-05-20 | $0.59 | $0.59 | 33,800 |
| 2021-05-19 | $0.59 | $0.59 | 138,500 |
| 2021-05-18 | $0.60 | $0.60 | 116,600 |
| 2021-05-17 | $0.59 | $0.59 | 475,900 |
| 2021-05-14 | $0.58 | $0.58 | 438,500 |
| 2021-05-13 | $0.53 | $0.53 | 27,400 |
| 2021-05-12 | $0.57 | $0.57 | 55,300 |
| 2021-05-11 | $0.58 | $0.58 | 135,900 |
| 2021-05-10 | $0.61 | $0.61 | 421,600 |
| 2021-05-07 | $0.54 | $0.54 | 191,800 |
| 2021-05-06 | $0.51 | $0.51 | 56,200 |
| 2021-05-05 | $0.50 | $0.50 | 168,500 |
| 2021-05-04 | $0.50 | $0.50 | 155,600 |
| 2021-05-03 | $0.49 | $0.49 | 163,300 |
| 2021-04-30 | $0.51 | $0.51 | 96,100 |
| 2021-04-29 | $0.51 | $0.51 | 34,400 |
| 2021-04-28 | $0.55 | $0.55 | 218,000 |
| 2021-04-27 | $0.54 | $0.54 | 49,900 |
| 2021-04-26 | $0.54 | $0.54 | 49,700 |
| 2021-04-23 | $0.50 | $0.50 | 62,700 |
| 2021-04-22 | $0.47 | $0.47 | 121,400 |
| 2021-04-21 | $0.47 | $0.47 | 89,300 |
| 2021-04-20 | $0.50 | $0.50 | 83,300 |
| 2021-04-19 | $0.51 | $0.51 | 214,500 |
| 2021-04-16 | $0.56 | $0.56 | 35,600 |
| 2021-04-15 | $0.52 | $0.52 | 88,400 |
| 2021-04-14 | $0.55 | $0.55 | 41,400 |
| 2021-04-13 | $0.51 | $0.51 | 159,500 |
| 2021-04-12 | $0.57 | $0.57 | 74,700 |
| 2021-04-09 | $0.58 | $0.58 | 45,100 |
| 2021-04-08 | $0.57 | $0.57 | 190,300 |
| 2021-04-07 | $0.56 | $0.56 | 177,700 |
| 2021-04-06 | $0.59 | $0.59 | 226,400 |
| 2021-04-05 | $0.59 | $0.59 | 166,300 |
| 2021-04-01 | $0.53 | $0.53 | 116,600 |
| 2021-03-31 | $0.54 | $0.54 | 161,000 |
| 2021-03-30 | $0.48 | $0.48 | 147,000 |
| 2021-03-29 | $0.46 | $0.46 | 82,300 |
| 2021-03-26 | $0.49 | $0.49 | 45,600 |
| 2021-03-25 | $0.47 | $0.47 | 155,600 |
| 2021-03-24 | $0.48 | $0.48 | 135,800 |
| 2021-03-23 | $0.47 | $0.47 | 218,100 |
| 2021-03-22 | $0.51 | $0.51 | 217,800 |
| 2021-03-19 | $0.52 | $0.52 | 96,900 |
| 2021-03-18 | $0.52 | $0.52 | 192,000 |
| 2021-03-17 | $0.52 | $0.52 | 179,600 |
| 2021-03-16 | $0.54 | $0.54 | 251,200 |
| 2021-03-15 | $0.53 | $0.53 | 199,500 |
| 2021-03-12 | $0.49 | $0.49 | 249,100 |
| 2021-03-11 | $0.50 | $0.50 | 118,600 |
| 2021-03-10 | $0.51 | $0.51 | 296,000 |
| 2021-03-09 | $0.51 | $0.51 | 132,600 |
| 2021-03-08 | $0.52 | $0.52 | 74,800 |
| 2021-03-05 | $0.51 | $0.51 | 333,400 |
| 2021-03-04 | $0.51 | $0.51 | 253,700 |
| 2021-03-03 | $0.55 | $0.55 | 84,400 |
| 2021-03-02 | $0.56 | $0.56 | 213,500 |
| 2021-03-01 | $0.55 | $0.55 | 96,900 |
| 2021-02-26 | $0.54 | $0.54 | 230,900 |
| 2021-02-25 | $0.56 | $0.56 | 185,900 |
| 2021-02-24 | $0.59 | $0.59 | 105,500 |
| 2021-02-23 | $0.56 | $0.56 | 336,000 |
| 2021-02-22 | $0.58 | $0.58 | 251,100 |
| 2021-02-19 | $0.61 | $0.61 | 668,800 |
| 2021-02-18 | $0.59 | $0.59 | 355,000 |
| 2021-02-17 | $0.60 | $0.60 | 244,000 |
| 2021-02-16 | $0.55 | $0.55 | 319,100 |
| 2021-02-12 | $0.49 | $0.49 | 361,200 |
| 2021-02-11 | $0.54 | $0.54 | 452,300 |
| 2021-02-10 | $0.55 | $0.55 | 472,100 |
| 2021-02-09 | $0.56 | $0.56 | 617,400 |
| 2021-02-08 | $0.51 | $0.51 | 601,700 |
| 2021-02-05 | $0.40 | $0.40 | 180,200 |
| 2021-02-04 | $0.37 | $0.37 | 84,300 |
| 2021-02-03 | $0.39 | $0.39 | 356,000 |
| 2021-02-02 | $0.37 | $0.37 | 274,900 |
| 2021-02-01 | $0.36 | $0.36 | 154,200 |
| 2021-01-29 | $0.34 | $0.34 | 245,000 |
| 2021-01-28 | $0.36 | $0.36 | 409,700 |
| 2021-01-27 | $0.34 | $0.34 | 464,000 |
| 2021-01-26 | $0.35 | $0.35 | 152,000 |
| 2021-01-25 | $0.38 | $0.38 | 869,100 |
| 2021-01-22 | $0.39 | $0.39 | 207,300 |
| 2021-01-21 | $0.37 | $0.37 | 85,400 |
| 2021-01-20 | $0.39 | $0.39 | 148,900 |
| 2021-01-19 | $0.36 | $0.36 | 215,500 |
| 2021-01-15 | $0.33 | $0.33 | 220,400 |
| 2021-01-14 | $0.34 | $0.34 | 403,300 |
| 2021-01-13 | $0.31 | $0.31 | 139,500 |
| 2021-01-12 | $0.29 | $0.29 | 203,400 |
| 2021-01-11 | $0.29 | $0.29 | 411,500 |
| 2021-01-08 | $0.29 | $0.29 | 203,100 |