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
- 2018-03-28 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 | $0.25 | $0.25 | 48,000 |
| 2021-12-30 | $0.26 | $0.26 | 56,300 |
| 2021-12-29 | $0.24 | $0.24 | 102,300 |
| 2021-12-28 | $0.24 | $0.24 | 165,000 |
| 2021-12-27 | $0.24 | $0.24 | 325,200 |
| 2021-12-23 | $0.23 | $0.23 | 149,000 |
| 2021-12-22 | $0.23 | $0.23 | 81,900 |
| 2021-12-21 | $0.23 | $0.23 | 115,600 |
| 2021-12-20 | $0.24 | $0.24 | 143,500 |
| 2021-12-17 | $0.25 | $0.25 | 96,400 |
| 2021-12-16 | $0.26 | $0.26 | 206,700 |
| 2021-12-15 | $0.25 | $0.25 | 111,700 |
| 2021-12-14 | $0.24 | $0.24 | 157,700 |
| 2021-12-13 | $0.25 | $0.25 | 153,800 |
| 2021-12-10 | $0.26 | $0.26 | 187,500 |
| 2021-12-09 | $0.27 | $0.27 | 34,400 |
| 2021-12-08 | $0.28 | $0.28 | 80,800 |
| 2021-12-07 | $0.28 | $0.28 | 242,000 |
| 2021-12-06 | $0.28 | $0.28 | 138,000 |
| 2021-12-03 | $0.29 | $0.29 | 36,400 |
| 2021-12-02 | $0.28 | $0.28 | 97,600 |
| 2021-12-01 | $0.27 | $0.27 | 68,300 |
| 2021-11-30 | $0.28 | $0.28 | 242,900 |
| 2021-11-29 | $0.28 | $0.28 | 78,400 |
| 2021-11-26 | $0.30 | $0.30 | 95,300 |
| 2021-11-24 | $0.28 | $0.28 | 110,700 |
| 2021-11-23 | $0.29 | $0.29 | 29,500 |
| 2021-11-22 | $0.29 | $0.29 | 150,100 |
| 2021-11-19 | $0.28 | $0.28 | 345,200 |
| 2021-11-18 | $0.22 | $0.22 | 324,600 |
| 2021-11-17 | $0.23 | $0.23 | 246,400 |
| 2021-11-16 | $0.25 | $0.25 | 885,600 |
| 2021-11-15 | $0.30 | $0.30 | 87,200 |
| 2021-11-12 | $0.31 | $0.31 | 57,300 |
| 2021-11-11 | $0.31 | $0.31 | 76,600 |
| 2021-11-10 | $0.33 | $0.32 | 86,000 |
| 2021-11-09 | $0.31 | $0.31 | 25,700 |
| 2021-11-08 | $0.31 | $0.31 | 119,800 |
| 2021-11-05 | $0.32 | $0.32 | 67,200 |
| 2021-11-04 | $0.32 | $0.32 | 97,500 |
| 2021-11-03 | $0.33 | $0.33 | 46,500 |
| 2021-11-02 | $0.34 | $0.34 | 174,000 |
| 2021-11-01 | $0.37 | $0.37 | 87,900 |
| 2021-10-29 | $0.31 | $0.31 | 81,400 |
| 2021-10-28 | $0.31 | $0.31 | 181,700 |
| 2021-10-27 | $0.33 | $0.33 | 67,400 |
| 2021-10-26 | $0.33 | $0.33 | 84,900 |
| 2021-10-25 | $0.34 | $0.34 | 61,100 |
| 2021-10-22 | $0.35 | $0.35 | 164,000 |
| 2021-10-21 | $0.32 | $0.32 | 182,200 |
| 2021-10-20 | $0.33 | $0.32 | 203,200 |
| 2021-10-19 | $0.33 | $0.33 | 434,600 |
| 2021-10-18 | $0.36 | $0.36 | 95,100 |
| 2021-10-15 | $0.37 | $0.37 | 95,000 |
| 2021-10-14 | $0.37 | $0.37 | 56,800 |
| 2021-10-13 | $0.37 | $0.37 | 110,800 |
| 2021-10-12 | $0.40 | $0.40 | 85,100 |
| 2021-10-11 | $0.39 | $0.39 | 70,900 |
| 2021-10-08 | $0.39 | $0.39 | 82,900 |
| 2021-10-07 | $0.39 | $0.39 | 41,300 |
| 2021-10-06 | $0.36 | $0.36 | 30,700 |
| 2021-10-05 | $0.35 | $0.35 | 261,900 |
| 2021-10-04 | $0.39 | $0.39 | 28,000 |
| 2021-10-01 | $0.40 | $0.40 | 73,000 |
| 2021-09-30 | $0.39 | $0.39 | 32,200 |
| 2021-09-29 | $0.39 | $0.39 | 24,300 |
| 2021-09-28 | $0.40 | $0.40 | 56,700 |
| 2021-09-27 | $0.39 | $0.39 | 60,500 |
| 2021-09-24 | $0.39 | $0.39 | 123,400 |
| 2021-09-23 | $0.40 | $0.40 | 64,200 |
| 2021-09-22 | $0.39 | $0.39 | 46,700 |
| 2021-09-21 | $0.41 | $0.40 | 32,200 |
| 2021-09-20 | $0.41 | $0.41 | 140,500 |
| 2021-09-17 | $0.43 | $0.43 | 42,200 |
| 2021-09-16 | $0.43 | $0.43 | 30,500 |
| 2021-09-15 | $0.44 | $0.44 | 66,600 |
| 2021-09-14 | $0.44 | $0.44 | 63,600 |
| 2021-09-13 | $0.45 | $0.45 | 68,500 |
| 2021-09-10 | $0.43 | $0.43 | 85,800 |
| 2021-09-09 | $0.42 | $0.42 | 70,600 |
| 2021-09-08 | $0.43 | $0.43 | 131,000 |
| 2021-09-07 | $0.42 | $0.42 | 129,200 |
| 2021-09-03 | $0.43 | $0.43 | 115,800 |
| 2021-09-02 | $0.46 | $0.46 | 77,600 |
| 2021-09-01 | $0.42 | $0.42 | 27,900 |
| 2021-08-31 | $0.41 | $0.41 | 86,700 |
| 2021-08-30 | $0.44 | $0.44 | 78,300 |
| 2021-08-27 | $0.46 | $0.46 | 76,200 |
| 2021-08-26 | $0.46 | $0.46 | 27,700 |
| 2021-08-25 | $0.44 | $0.44 | 86,100 |
| 2021-08-24 | $0.42 | $0.42 | 156,700 |
| 2021-08-23 | $0.41 | $0.41 | 65,200 |
| 2021-08-20 | $0.42 | $0.42 | 83,000 |
| 2021-08-19 | $0.40 | $0.40 | 253,200 |
| 2021-08-18 | $0.43 | $0.43 | 70,300 |
| 2021-08-17 | $0.44 | $0.44 | 214,000 |
| 2021-08-16 | $0.46 | $0.46 | 70,600 |
| 2021-08-13 | $0.47 | $0.47 | 38,400 |
| 2021-08-12 | $0.47 | $0.47 | 43,600 |
| 2021-08-11 | $0.47 | $0.47 | 198,800 |
| 2021-08-10 | $0.46 | $0.46 | 146,000 |
| 2021-08-09 | $0.47 | $0.47 | 55,000 |
| 2021-08-06 | $0.48 | $0.48 | 148,500 |
| 2021-08-05 | $0.48 | $0.47 | 315,700 |
| 2021-08-04 | $0.47 | $0.47 | 343,500 |
| 2021-08-03 | $0.50 | $0.50 | 256,300 |
| 2021-08-02 | $0.52 | $0.52 | 207,600 |
| 2021-07-30 | $0.50 | $0.50 | 102,600 |
| 2021-07-29 | $0.50 | $0.50 | 93,800 |
| 2021-07-28 | $0.51 | $0.51 | 83,100 |
| 2021-07-27 | $0.49 | $0.49 | 56,600 |
| 2021-07-26 | $0.50 | $0.50 | 211,500 |
| 2021-07-23 | $0.47 | $0.47 | 96,900 |
| 2021-07-22 | $0.50 | $0.50 | 151,500 |
| 2021-07-21 | $0.48 | $0.48 | 226,900 |
| 2021-07-20 | $0.46 | $0.46 | 537,600 |
| 2021-07-19 | $0.49 | $0.49 | 412,400 |
| 2021-07-16 | $0.54 | $0.54 | 196,900 |
| 2021-07-15 | $0.54 | $0.54 | 142,500 |
| 2021-07-14 | $0.56 | $0.56 | 169,000 |
| 2021-07-13 | $0.57 | $0.57 | 231,000 |
| 2021-07-12 | $0.57 | $0.57 | 172,800 |
| 2021-07-09 | $0.57 | $0.57 | 90,900 |
| 2021-07-08 | $0.58 | $0.58 | 126,100 |
| 2021-07-07 | $0.59 | $0.59 | 435,500 |
| 2021-07-06 | $0.59 | $0.59 | 365,000 |
| 2021-07-02 | $0.58 | $0.58 | 101,700 |
| 2021-07-01 | $0.60 | $0.60 | 119,200 |
| 2021-06-30 | $0.59 | $0.59 | 212,200 |
| 2021-06-29 | $0.60 | $0.60 | 663,200 |
| 2021-06-28 | $0.57 | $0.57 | 297,900 |
| 2021-06-25 | $0.53 | $0.53 | 258,300 |
| 2021-06-24 | $0.51 | $0.51 | 246,300 |
| 2021-06-23 | $0.48 | $0.48 | 138,400 |
| 2021-06-22 | $0.45 | $0.45 | 233,400 |
| 2021-06-21 | $0.46 | $0.46 | 144,300 |
| 2021-06-18 | $0.45 | $0.45 | 123,600 |
| 2021-06-17 | $0.45 | $0.45 | 201,200 |
| 2021-06-16 | $0.49 | $0.49 | 263,600 |
| 2021-06-15 | $0.49 | $0.49 | 144,000 |
| 2021-06-14 | $0.50 | $0.50 | 143,900 |
| 2021-06-11 | $0.51 | $0.51 | 80,700 |
| 2021-06-10 | $0.51 | $0.51 | 101,100 |
| 2021-06-09 | $0.51 | $0.51 | 85,500 |
| 2021-06-08 | $0.51 | $0.51 | 137,000 |
| 2021-06-07 | $0.51 | $0.51 | 122,900 |
| 2021-06-04 | $0.52 | $0.52 | 66,900 |
| 2021-06-03 | $0.51 | $0.51 | 113,400 |
| 2021-06-02 | $0.50 | $0.50 | 158,100 |
| 2021-06-01 | $0.51 | $0.51 | 265,800 |
| 2021-05-28 | $0.53 | $0.53 | 134,200 |
| 2021-05-27 | $0.52 | $0.52 | 745,500 |
| 2021-05-26 | $0.55 | $0.55 | 282,000 |
| 2021-05-25 | $0.59 | $0.59 | 186,500 |
| 2021-05-24 | $0.59 | $0.59 | 308,800 |
| 2021-05-21 | $0.55 | $0.55 | 199,100 |
| 2021-05-20 | $0.54 | $0.54 | 160,800 |
| 2021-05-19 | $0.51 | $0.51 | 968,400 |
| 2021-05-18 | $0.53 | $0.53 | 423,700 |
| 2021-05-17 | $0.60 | $0.60 | 343,700 |
| 2021-05-14 | $0.59 | $0.59 | 454,900 |
| 2021-05-13 | $0.62 | $0.62 | 830,100 |
| 2021-05-12 | $0.60 | $0.60 | 743,100 |
| 2021-05-11 | $0.66 | $0.66 | 466,300 |
| 2021-05-10 | $0.65 | $0.65 | 629,200 |
| 2021-05-07 | $0.63 | $0.63 | 574,900 |
| 2021-05-06 | $0.62 | $0.62 | 363,200 |
| 2021-05-05 | $0.62 | $0.62 | 333,200 |
| 2021-05-04 | $0.60 | $0.60 | 640,900 |
| 2021-05-03 | $0.65 | $0.65 | 427,200 |
| 2021-04-30 | $0.57 | $0.57 | 242,800 |
| 2021-04-29 | $0.58 | $0.58 | 214,900 |
| 2021-04-28 | $0.58 | $0.58 | 218,100 |
| 2021-04-27 | $0.55 | $0.55 | 234,300 |
| 2021-04-26 | $0.55 | $0.55 | 149,600 |
| 2021-04-23 | $0.54 | $0.54 | 122,300 |
| 2021-04-22 | $0.54 | $0.54 | 73,900 |
| 2021-04-21 | $0.54 | $0.54 | 182,200 |
| 2021-04-20 | $0.54 | $0.54 | 263,000 |
| 2021-04-19 | $0.54 | $0.54 | 286,500 |
| 2021-04-16 | $0.51 | $0.51 | 165,000 |
| 2021-04-15 | $0.51 | $0.51 | 185,400 |
| 2021-04-14 | $0.52 | $0.52 | 185,200 |
| 2021-04-13 | $0.52 | $0.52 | 453,300 |
| 2021-04-12 | $0.53 | $0.53 | 254,700 |
| 2021-04-09 | $0.56 | $0.56 | 464,800 |
| 2021-04-08 | $0.60 | $0.60 | 678,100 |
| 2021-04-07 | $0.52 | $0.52 | 1,534,000 |
| 2021-04-06 | $0.52 | $0.52 | 1,098,500 |
| 2021-04-05 | $0.49 | $0.49 | 662,300 |
| 2021-04-01 | $0.45 | $0.45 | 248,200 |
| 2021-03-31 | $0.44 | $0.44 | 221,600 |
| 2021-03-30 | $0.43 | $0.43 | 207,500 |
| 2021-03-29 | $0.44 | $0.44 | 167,200 |
| 2021-03-26 | $0.44 | $0.44 | 17,100 |
| 2021-03-25 | $0.44 | $0.44 | 132,900 |
| 2021-03-24 | $0.44 | $0.44 | 116,900 |
| 2021-03-23 | $0.44 | $0.44 | 182,300 |
| 2021-03-22 | $0.46 | $0.46 | 229,300 |
| 2021-03-19 | $0.44 | $0.44 | 116,200 |
| 2021-03-18 | $0.43 | $0.43 | 153,300 |
| 2021-03-17 | $0.45 | $0.45 | 76,300 |
| 2021-03-16 | $0.44 | $0.44 | 150,400 |
| 2021-03-15 | $0.44 | $0.44 | 183,500 |
| 2021-03-12 | $0.44 | $0.44 | 182,800 |
| 2021-03-11 | $0.44 | $0.44 | 436,800 |
| 2021-03-10 | $0.43 | $0.43 | 200,900 |
| 2021-03-09 | $0.44 | $0.44 | 377,900 |
| 2021-03-08 | $0.46 | $0.46 | 565,900 |
| 2021-03-05 | $0.43 | $0.43 | 454,700 |
| 2021-03-04 | $0.44 | $0.44 | 346,000 |
| 2021-03-03 | $0.43 | $0.43 | 250,300 |
| 2021-03-02 | $0.42 | $0.42 | 722,600 |
| 2021-03-01 | $0.46 | $0.46 | 559,200 |
| 2021-02-26 | $0.43 | $0.43 | 335,000 |
| 2021-02-25 | $0.44 | $0.44 | 230,500 |
| 2021-02-24 | $0.46 | $0.46 | 237,000 |
| 2021-02-23 | $0.46 | $0.46 | 292,000 |
| 2021-02-22 | $0.46 | $0.46 | 503,700 |
| 2021-02-19 | $0.45 | $0.45 | 330,900 |
| 2021-02-18 | $0.45 | $0.45 | 244,000 |
| 2021-02-17 | $0.45 | $0.45 | 256,900 |
| 2021-02-16 | $0.43 | $0.43 | 683,800 |
| 2021-02-12 | $0.45 | $0.45 | 388,600 |
| 2021-02-11 | $0.45 | $0.45 | 210,900 |
| 2021-02-10 | $0.46 | $0.46 | 289,300 |
| 2021-02-09 | $0.46 | $0.46 | 619,800 |
| 2021-02-08 | $0.47 | $0.47 | 1,517,800 |
| 2021-02-05 | $0.43 | $0.43 | 305,400 |
| 2021-02-04 | $0.41 | $0.41 | 278,000 |
| 2021-02-03 | $0.44 | $0.44 | 241,100 |
| 2021-02-02 | $0.43 | $0.43 | 335,600 |
| 2021-02-01 | $0.45 | $0.45 | 335,000 |
| 2021-01-29 | $0.44 | $0.44 | 375,700 |
| 2021-01-28 | $0.44 | $0.44 | 431,900 |
| 2021-01-27 | $0.44 | $0.44 | 499,400 |
| 2021-01-26 | $0.48 | $0.48 | 353,500 |
| 2021-01-25 | $0.51 | $0.51 | 1,278,100 |
| 2021-01-22 | $0.48 | $0.47 | 554,500 |
| 2021-01-21 | $0.45 | $0.45 | 286,700 |
| 2021-01-20 | $0.45 | $0.45 | 357,900 |
| 2021-01-19 | $0.46 | $0.46 | 524,400 |
| 2021-01-15 | $0.44 | $0.44 | 363,400 |
| 2021-01-14 | $0.41 | $0.41 | 562,300 |
| 2021-01-13 | $0.45 | $0.45 | 842,900 |
| 2021-01-12 | $0.47 | $0.47 | 949,800 |
| 2021-01-11 | $0.41 | $0.41 | 1,088,900 |
| 2021-01-08 | $0.36 | $0.36 | 352,000 |
| 2021-01-07 | $0.33 | $0.32 | 655,000 |
| 2021-01-06 | $0.33 | $0.33 | 436,100 |
| 2021-01-05 | $0.36 | $0.36 | 845,300 |
| 2021-01-04 | $0.39 | $0.39 | 546,900 |