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
- 2013-03-18 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 | $0.33 | $0.33 | 41,200 |
| 2021-12-30 | $0.31 | $0.31 | 18,800 |
| 2021-12-29 | $0.32 | $0.32 | 302,700 |
| 2021-12-28 | $0.27 | $0.27 | 51,200 |
| 2021-12-27 | $0.28 | $0.28 | 89,500 |
| 2021-12-23 | $0.32 | $0.32 | 24,200 |
| 2021-12-22 | $0.33 | $0.33 | 39,400 |
| 2021-12-21 | $0.31 | $0.31 | 105,600 |
| 2021-12-20 | $0.32 | $0.32 | 96,800 |
| 2021-12-17 | $0.32 | $0.32 | 134,100 |
| 2021-12-16 | $0.33 | $0.33 | 59,600 |
| 2021-12-15 | $0.33 | $0.33 | 90,500 |
| 2021-12-14 | $0.33 | $0.33 | 31,700 |
| 2021-12-13 | $0.34 | $0.34 | 15,300 |
| 2021-12-10 | $0.34 | $0.34 | 94,800 |
| 2021-12-09 | $0.35 | $0.35 | 70,800 |
| 2021-12-08 | $0.37 | $0.37 | 6,200 |
| 2021-12-07 | $0.38 | $0.38 | 50,500 |
| 2021-12-06 | $0.33 | $0.33 | 56,800 |
| 2021-12-03 | $0.33 | $0.33 | 38,100 |
| 2021-12-02 | $0.33 | $0.33 | 53,000 |
| 2021-12-01 | $0.35 | $0.35 | 70,900 |
| 2021-11-30 | $0.35 | $0.35 | 11,400 |
| 2021-11-29 | $0.37 | $0.37 | 7,500 |
| 2021-11-26 | $0.39 | $0.39 | 5,000 |
| 2021-11-24 | $0.39 | $0.39 | 62,500 |
| 2021-11-23 | $0.41 | $0.41 | 3,800 |
| 2021-11-22 | $0.40 | $0.40 | 53,000 |
| 2021-11-19 | $0.40 | $0.40 | 122,700 |
| 2021-11-18 | $0.39 | $0.39 | 137,500 |
| 2021-11-17 | $0.47 | $0.47 | 0 |
| 2021-11-16 | $0.47 | $0.47 | 5,300 |
| 2021-11-15 | $0.47 | $0.47 | 8,200 |
| 2021-11-12 | $0.48 | $0.48 | 4,000 |
| 2021-11-11 | $0.46 | $0.46 | 13,400 |
| 2021-11-10 | $0.45 | $0.45 | 56,300 |
| 2021-11-09 | $0.43 | $0.43 | 18,200 |
| 2021-11-08 | $0.47 | $0.47 | 54,000 |
| 2021-11-05 | $0.45 | $0.45 | 7,400 |
| 2021-11-04 | $0.46 | $0.46 | 8,000 |
| 2021-11-03 | $0.44 | $0.44 | 4,000 |
| 2021-11-02 | $0.45 | $0.45 | 2,200 |
| 2021-11-01 | $0.45 | $0.45 | 21,100 |
| 2021-10-29 | $0.45 | $0.45 | 1,000 |
| 2021-10-28 | $0.47 | $0.47 | 12,800 |
| 2021-10-27 | $0.47 | $0.47 | 52,000 |
| 2021-10-26 | $0.49 | $0.49 | 0 |
| 2021-10-25 | $0.49 | $0.49 | 2,200 |
| 2021-10-22 | $0.50 | $0.50 | 1,500 |
| 2021-10-21 | $0.49 | $0.49 | 23,000 |
| 2021-10-20 | $0.48 | $0.48 | 2,800 |
| 2021-10-19 | $0.52 | $0.52 | 5,000 |
| 2021-10-18 | $0.50 | $0.50 | 14,900 |
| 2021-10-15 | $0.49 | $0.49 | 15,900 |
| 2021-10-14 | $0.50 | $0.50 | 35,400 |
| 2021-10-13 | $0.45 | $0.45 | 2,900 |
| 2021-10-12 | $0.44 | $0.44 | 3,100 |
| 2021-10-11 | $0.39 | $0.39 | 100 |
| 2021-10-08 | $0.44 | $0.44 | 105,800 |
| 2021-10-07 | $0.46 | $0.46 | 6,700 |
| 2021-10-06 | $0.44 | $0.44 | 13,500 |
| 2021-10-05 | $0.45 | $0.45 | 40,200 |
| 2021-10-04 | $0.44 | $0.44 | 14,200 |
| 2021-10-01 | $0.41 | $0.41 | 3,000 |
| 2021-09-30 | $0.40 | $0.40 | 18,500 |
| 2021-09-29 | $0.40 | $0.40 | 19,100 |
| 2021-09-28 | $0.38 | $0.38 | 106,600 |
| 2021-09-27 | $0.38 | $0.38 | 2,800 |
| 2021-09-24 | $0.39 | $0.39 | 3,200 |
| 2021-09-23 | $0.40 | $0.40 | 50,500 |
| 2021-09-22 | $0.39 | $0.39 | 500 |
| 2021-09-21 | $0.38 | $0.38 | 51,400 |
| 2021-09-20 | $0.39 | $0.39 | 86,400 |
| 2021-09-17 | $0.40 | $0.40 | 1,200 |
| 2021-09-16 | $0.41 | $0.41 | 33,600 |
| 2021-09-15 | $0.40 | $0.40 | 14,100 |
| 2021-09-14 | $0.41 | $0.41 | 5,400 |
| 2021-09-13 | $0.40 | $0.40 | 13,500 |
| 2021-09-10 | $0.42 | $0.42 | 5,400 |
| 2021-09-09 | $0.42 | $0.42 | 1,300 |
| 2021-09-08 | $0.42 | $0.42 | 16,600 |
| 2021-09-07 | $0.42 | $0.42 | 25,800 |
| 2021-09-03 | $0.42 | $0.42 | 3,000 |
| 2021-09-02 | $0.42 | $0.42 | 4,900 |
| 2021-09-01 | $0.43 | $0.43 | 3,300 |
| 2021-08-31 | $0.43 | $0.43 | 37,700 |
| 2021-08-30 | $0.42 | $0.42 | 16,900 |
| 2021-08-27 | $0.42 | $0.42 | 32,100 |
| 2021-08-26 | $0.41 | $0.41 | 100 |
| 2021-08-25 | $0.41 | $0.41 | 3,400 |
| 2021-08-24 | $0.39 | $0.39 | 23,900 |
| 2021-08-23 | $0.40 | $0.40 | 8,200 |
| 2021-08-20 | $0.38 | $0.38 | 29,700 |
| 2021-08-19 | $0.36 | $0.36 | 80,400 |
| 2021-08-18 | $0.38 | $0.38 | 57,600 |
| 2021-08-17 | $0.38 | $0.38 | 9,800 |
| 2021-08-16 | $0.39 | $0.39 | 3,500 |
| 2021-08-13 | $0.40 | $0.40 | 1,100 |
| 2021-08-12 | $0.39 | $0.39 | 7,000 |
| 2021-08-11 | $0.39 | $0.39 | 6,600 |
| 2021-08-10 | $0.40 | $0.40 | 48,300 |
| 2021-08-09 | $0.40 | $0.40 | 138,000 |
| 2021-08-06 | $0.44 | $0.44 | 20,100 |
| 2021-08-05 | $0.43 | $0.43 | 26,000 |
| 2021-08-04 | $0.44 | $0.44 | 38,200 |
| 2021-08-03 | $0.45 | $0.45 | 17,000 |
| 2021-08-02 | $0.44 | $0.44 | 11,200 |
| 2021-07-30 | $0.44 | $0.44 | 23,800 |
| 2021-07-29 | $0.44 | $0.44 | 39,900 |
| 2021-07-28 | $0.43 | $0.43 | 600 |
| 2021-07-27 | $0.45 | $0.45 | 500 |
| 2021-07-26 | $0.44 | $0.44 | 2,600 |
| 2021-07-23 | $0.45 | $0.45 | 61,000 |
| 2021-07-22 | $0.45 | $0.45 | 1,900 |
| 2021-07-21 | $0.46 | $0.46 | 15,900 |
| 2021-07-20 | $0.43 | $0.43 | 129,000 |
| 2021-07-19 | $0.43 | $0.43 | 57,100 |
| 2021-07-16 | $0.44 | $0.44 | 14,300 |
| 2021-07-15 | $0.45 | $0.45 | 1,200 |
| 2021-07-14 | $0.46 | $0.46 | 33,300 |
| 2021-07-13 | $0.46 | $0.46 | 8,500 |
| 2021-07-12 | $0.46 | $0.46 | 42,500 |
| 2021-07-09 | $0.46 | $0.46 | 23,500 |
| 2021-07-08 | $0.46 | $0.46 | 2,700 |
| 2021-07-07 | $0.48 | $0.48 | 13,500 |
| 2021-07-06 | $0.47 | $0.47 | 44,600 |
| 2021-07-02 | $0.47 | $0.47 | 11,200 |
| 2021-07-01 | $0.47 | $0.47 | 14,400 |
| 2021-06-30 | $0.46 | $0.46 | 48,000 |
| 2021-06-29 | $0.45 | $0.45 | 111,500 |
| 2021-06-28 | $0.47 | $0.47 | 9,600 |
| 2021-06-25 | $0.48 | $0.48 | 21,100 |
| 2021-06-24 | $0.48 | $0.48 | 2,500 |
| 2021-06-23 | $0.48 | $0.48 | 51,000 |
| 2021-06-22 | $0.49 | $0.49 | 16,400 |
| 2021-06-21 | $0.48 | $0.48 | 19,100 |
| 2021-06-18 | $0.48 | $0.48 | 55,000 |
| 2021-06-17 | $0.47 | $0.47 | 36,800 |
| 2021-06-16 | $0.49 | $0.49 | 5,600 |
| 2021-06-15 | $0.50 | $0.50 | 37,900 |
| 2021-06-14 | $0.55 | $0.55 | 3,300 |
| 2021-06-11 | $0.51 | $0.51 | 40,600 |
| 2021-06-10 | $0.51 | $0.51 | 19,800 |
| 2021-06-09 | $0.52 | $0.52 | 130,500 |
| 2021-06-08 | $0.57 | $0.57 | 20,500 |
| 2021-06-07 | $0.54 | $0.54 | 49,100 |
| 2021-06-04 | $0.56 | $0.56 | 21,700 |
| 2021-06-03 | $0.57 | $0.57 | 32,100 |
| 2021-06-02 | $0.56 | $0.56 | 7,000 |
| 2021-06-01 | $0.56 | $0.56 | 10,100 |
| 2021-05-28 | $0.60 | $0.60 | 7,500 |
| 2021-05-27 | $0.58 | $0.58 | 45,000 |
| 2021-05-26 | $0.58 | $0.58 | 71,000 |
| 2021-05-25 | $0.53 | $0.53 | 142,500 |
| 2021-05-24 | $0.56 | $0.56 | 6,300 |
| 2021-05-21 | $0.57 | $0.57 | 65,800 |
| 2021-05-20 | $0.57 | $0.57 | 19,100 |
| 2021-05-19 | $0.57 | $0.57 | 53,900 |
| 2021-05-18 | $0.61 | $0.61 | 31,600 |
| 2021-05-17 | $0.60 | $0.60 | 237,800 |
| 2021-05-14 | $0.63 | $0.63 | 22,000 |
| 2021-05-13 | $0.59 | $0.59 | 89,700 |
| 2021-05-12 | $0.59 | $0.59 | 42,300 |
| 2021-05-11 | $0.62 | $0.62 | 69,700 |
| 2021-05-10 | $0.65 | $0.65 | 153,800 |
| 2021-05-07 | $0.61 | $0.61 | 134,600 |
| 2021-05-06 | $0.60 | $0.60 | 68,900 |
| 2021-05-05 | $0.57 | $0.57 | 64,000 |
| 2021-05-04 | $0.56 | $0.56 | 92,100 |
| 2021-05-03 | $0.57 | $0.57 | 47,400 |
| 2021-04-30 | $0.58 | $0.58 | 12,200 |
| 2021-04-29 | $0.58 | $0.58 | 26,500 |
| 2021-04-28 | $0.59 | $0.59 | 92,400 |
| 2021-04-27 | $0.53 | $0.53 | 23,200 |
| 2021-04-26 | $0.54 | $0.54 | 94,600 |
| 2021-04-23 | $0.51 | $0.51 | 92,500 |
| 2021-04-22 | $0.52 | $0.52 | 125,100 |
| 2021-04-21 | $0.52 | $0.52 | 17,800 |
| 2021-04-20 | $0.51 | $0.51 | 18,300 |
| 2021-04-19 | $0.50 | $0.50 | 116,800 |
| 2021-04-16 | $0.48 | $0.48 | 39,900 |
| 2021-04-15 | $0.47 | $0.47 | 125,900 |
| 2021-04-14 | $0.45 | $0.45 | 28,100 |
| 2021-04-13 | $0.45 | $0.45 | 7,600 |
| 2021-04-12 | $0.45 | $0.45 | 29,300 |
| 2021-04-09 | $0.46 | $0.46 | 75,500 |
| 2021-04-08 | $0.47 | $0.47 | 33,200 |
| 2021-04-07 | $0.47 | $0.47 | 18,300 |
| 2021-04-06 | $0.48 | $0.48 | 500 |
| 2021-04-05 | $0.48 | $0.48 | 125,500 |
| 2021-04-01 | $0.47 | $0.47 | 53,400 |
| 2021-03-31 | $0.47 | $0.47 | 28,000 |
| 2021-03-30 | $0.44 | $0.44 | 26,200 |
| 2021-03-29 | $0.44 | $0.44 | 105,300 |
| 2021-03-26 | $0.45 | $0.45 | 49,700 |
| 2021-03-25 | $0.45 | $0.45 | 8,100 |
| 2021-03-24 | $0.44 | $0.44 | 84,700 |
| 2021-03-23 | $0.47 | $0.47 | 32,900 |
| 2021-03-22 | $0.46 | $0.46 | 22,500 |
| 2021-03-19 | $0.46 | $0.46 | 16,200 |
| 2021-03-18 | $0.48 | $0.48 | 8,200 |
| 2021-03-17 | $0.48 | $0.48 | 95,000 |
| 2021-03-16 | $0.48 | $0.48 | 19,500 |
| 2021-03-15 | $0.48 | $0.48 | 102,600 |
| 2021-03-12 | $0.48 | $0.48 | 20,200 |
| 2021-03-11 | $0.46 | $0.46 | 102,600 |
| 2021-03-10 | $0.46 | $0.46 | 86,400 |
| 2021-03-09 | $0.46 | $0.46 | 91,400 |
| 2021-03-08 | $0.45 | $0.45 | 82,200 |
| 2021-03-05 | $0.45 | $0.45 | 110,300 |
| 2021-03-04 | $0.45 | $0.45 | 176,500 |
| 2021-03-03 | $0.49 | $0.49 | 58,800 |
| 2021-03-02 | $0.51 | $0.51 | 47,000 |
| 2021-03-01 | $0.49 | $0.49 | 148,300 |
| 2021-02-26 | $0.50 | $0.50 | 49,900 |
| 2021-02-25 | $0.52 | $0.52 | 25,600 |
| 2021-02-24 | $0.52 | $0.52 | 66,500 |
| 2021-02-23 | $0.51 | $0.51 | 76,700 |
| 2021-02-22 | $0.52 | $0.52 | 370,400 |
| 2021-02-19 | $0.47 | $0.47 | 175,700 |
| 2021-02-18 | $0.40 | $0.40 | 120,700 |
| 2021-02-17 | $0.41 | $0.41 | 48,600 |
| 2021-02-16 | $0.42 | $0.42 | 102,800 |
| 2021-02-12 | $0.40 | $0.40 | 121,400 |
| 2021-02-11 | $0.39 | $0.39 | 67,400 |
| 2021-02-10 | $0.39 | $0.39 | 55,300 |
| 2021-02-09 | $0.39 | $0.39 | 22,200 |
| 2021-02-08 | $0.42 | $0.42 | 24,000 |
| 2021-02-05 | $0.40 | $0.40 | 56,400 |
| 2021-02-04 | $0.38 | $0.38 | 14,900 |
| 2021-02-03 | $0.38 | $0.38 | 44,000 |
| 2021-02-02 | $0.39 | $0.39 | 18,700 |
| 2021-02-01 | $0.39 | $0.39 | 135,800 |
| 2021-01-29 | $0.38 | $0.38 | 51,100 |
| 2021-01-28 | $0.39 | $0.39 | 53,500 |
| 2021-01-27 | $0.38 | $0.38 | 26,100 |
| 2021-01-26 | $0.38 | $0.38 | 150,700 |
| 2021-01-25 | $0.41 | $0.41 | 60,700 |
| 2021-01-22 | $0.42 | $0.42 | 43,200 |
| 2021-01-21 | $0.43 | $0.43 | 103,500 |
| 2021-01-20 | $0.43 | $0.43 | 70,000 |
| 2021-01-19 | $0.42 | $0.42 | 27,300 |
| 2021-01-15 | $0.43 | $0.43 | 112,800 |
| 2021-01-14 | $0.45 | $0.45 | 27,300 |
| 2021-01-13 | $0.44 | $0.44 | 34,200 |
| 2021-01-12 | $0.44 | $0.44 | 31,000 |
| 2021-01-11 | $0.43 | $0.43 | 38,900 |
| 2021-01-08 | $0.46 | $0.46 | 26,000 |
| 2021-01-07 | $0.47 | $0.47 | 47,900 |
| 2021-01-06 | $0.45 | $0.45 | 8,600 |
| 2021-01-05 | $0.47 | $0.47 | 30,700 |
| 2021-01-04 | $0.45 | $0.45 | 41,300 |