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 | $0.25 | $0.25 | 35,200 |
| 2021-12-30 | $0.26 | $0.26 | 16,900 |
| 2021-12-29 | $0.25 | $0.25 | 79,400 |
| 2021-12-28 | $0.24 | $0.24 | 13,500 |
| 2021-12-27 | $0.24 | $0.24 | 18,900 |
| 2021-12-23 | $0.25 | $0.25 | 3,000 |
| 2021-12-22 | $0.25 | $0.25 | 25,700 |
| 2021-12-21 | $0.24 | $0.24 | 15,900 |
| 2021-12-20 | $0.23 | $0.23 | 40,400 |
| 2021-12-17 | $0.24 | $0.24 | 58,600 |
| 2021-12-16 | $0.23 | $0.23 | 7,100 |
| 2021-12-15 | $0.24 | $0.24 | 207,800 |
| 2021-12-14 | $0.25 | $0.25 | 55,200 |
| 2021-12-13 | $0.24 | $0.24 | 198,300 |
| 2021-12-10 | $0.25 | $0.25 | 81,000 |
| 2021-12-09 | $0.25 | $0.25 | 51,500 |
| 2021-12-08 | $0.26 | $0.26 | 10,400 |
| 2021-12-07 | $0.25 | $0.25 | 33,600 |
| 2021-12-06 | $0.25 | $0.25 | 34,600 |
| 2021-12-03 | $0.25 | $0.25 | 66,500 |
| 2021-12-02 | $0.25 | $0.25 | 35,000 |
| 2021-12-01 | $0.26 | $0.26 | 58,500 |
| 2021-11-30 | $0.26 | $0.26 | 30,000 |
| 2021-11-29 | $0.25 | $0.25 | 30,100 |
| 2021-11-26 | $0.26 | $0.26 | 14,000 |
| 2021-11-24 | $0.27 | $0.27 | 39,200 |
| 2021-11-23 | $0.27 | $0.27 | 35,600 |
| 2021-11-22 | $0.29 | $0.29 | 111,900 |
| 2021-11-19 | $0.30 | $0.30 | 5,200 |
| 2021-11-18 | $0.30 | $0.30 | 70,900 |
| 2021-11-17 | $0.31 | $0.31 | 29,500 |
| 2021-11-16 | $0.31 | $0.31 | 79,800 |
| 2021-11-15 | $0.31 | $0.31 | 121,800 |
| 2021-11-12 | $0.28 | $0.28 | 58,700 |
| 2021-11-11 | $0.28 | $0.28 | 49,000 |
| 2021-11-10 | $0.30 | $0.30 | 51,100 |
| 2021-11-09 | $0.26 | $0.26 | 35,100 |
| 2021-11-08 | $0.28 | $0.28 | 15,600 |
| 2021-11-05 | $0.26 | $0.26 | 7,700 |
| 2021-11-04 | $0.25 | $0.25 | 27,500 |
| 2021-11-03 | $0.27 | $0.27 | 19,100 |
| 2021-11-02 | $0.25 | $0.25 | 29,200 |
| 2021-11-01 | $0.25 | $0.25 | 41,200 |
| 2021-10-29 | $0.25 | $0.25 | 14,200 |
| 2021-10-28 | $0.26 | $0.26 | 20,100 |
| 2021-10-27 | $0.25 | $0.25 | 27,000 |
| 2021-10-26 | $0.25 | $0.25 | 12,000 |
| 2021-10-25 | $0.26 | $0.26 | 72,600 |
| 2021-10-22 | $0.26 | $0.26 | 45,100 |
| 2021-10-21 | $0.25 | $0.25 | 13,100 |
| 2021-10-20 | $0.26 | $0.26 | 3,500 |
| 2021-10-19 | $0.24 | $0.24 | 20,500 |
| 2021-10-18 | $0.26 | $0.26 | 20,800 |
| 2021-10-15 | $0.27 | $0.27 | 22,100 |
| 2021-10-14 | $0.28 | $0.28 | 56,200 |
| 2021-10-13 | $0.28 | $0.28 | 21,300 |
| 2021-10-12 | $0.25 | $0.25 | 4,600 |
| 2021-10-11 | $0.24 | $0.24 | 16,600 |
| 2021-10-08 | $0.25 | $0.25 | 53,400 |
| 2021-10-07 | $0.24 | $0.24 | 26,100 |
| 2021-10-06 | $0.25 | $0.25 | 6,300 |
| 2021-10-05 | $0.25 | $0.25 | 12,000 |
| 2021-10-04 | $0.27 | $0.27 | 15,700 |
| 2021-10-01 | $0.26 | $0.26 | 21,100 |
| 2021-09-30 | $0.27 | $0.27 | 2,400 |
| 2021-09-29 | $0.27 | $0.27 | 38,100 |
| 2021-09-28 | $0.28 | $0.28 | 7,000 |
| 2021-09-27 | $0.27 | $0.27 | 38,500 |
| 2021-09-24 | $0.27 | $0.27 | 15,800 |
| 2021-09-23 | $0.25 | $0.25 | 213,100 |
| 2021-09-22 | $0.26 | $0.26 | 28,900 |
| 2021-09-21 | $0.26 | $0.26 | 42,300 |
| 2021-09-20 | $0.24 | $0.24 | 64,700 |
| 2021-09-17 | $0.27 | $0.27 | 14,300 |
| 2021-09-16 | $0.27 | $0.27 | 166,100 |
| 2021-09-15 | $0.28 | $0.28 | 49,800 |
| 2021-09-14 | $0.31 | $0.31 | 45,200 |
| 2021-09-13 | $0.30 | $0.30 | 9,900 |
| 2021-09-10 | $0.31 | $0.31 | 55,000 |
| 2021-09-09 | $0.30 | $0.30 | 14,800 |
| 2021-09-08 | $0.28 | $0.28 | 12,100 |
| 2021-09-07 | $0.30 | $0.30 | 8,400 |
| 2021-09-03 | $0.30 | $0.30 | 44,900 |
| 2021-09-02 | $0.30 | $0.30 | 13,000 |
| 2021-09-01 | $0.30 | $0.30 | 24,900 |
| 2021-08-31 | $0.29 | $0.29 | 14,100 |
| 2021-08-30 | $0.27 | $0.27 | 17,700 |
| 2021-08-27 | $0.29 | $0.29 | 40,300 |
| 2021-08-26 | $0.27 | $0.27 | 33,900 |
| 2021-08-25 | $0.30 | $0.30 | 3,800 |
| 2021-08-24 | $0.28 | $0.28 | 9,700 |
| 2021-08-23 | $0.28 | $0.28 | 102,800 |
| 2021-08-20 | $0.27 | $0.27 | 39,300 |
| 2021-08-19 | $0.29 | $0.29 | 13,400 |
| 2021-08-18 | $0.30 | $0.30 | 31,600 |
| 2021-08-17 | $0.31 | $0.31 | 93,500 |
| 2021-08-16 | $0.28 | $0.28 | 4,300 |
| 2021-08-13 | $0.28 | $0.28 | 17,700 |
| 2021-08-12 | $0.29 | $0.29 | 15,400 |
| 2021-08-11 | $0.28 | $0.28 | 16,600 |
| 2021-08-10 | $0.28 | $0.28 | 34,400 |
| 2021-08-09 | $0.29 | $0.29 | 5,800 |
| 2021-08-06 | $0.29 | $0.29 | 6,000 |
| 2021-08-05 | $0.30 | $0.30 | 44,600 |
| 2021-08-04 | $0.28 | $0.28 | 34,500 |
| 2021-08-03 | $0.30 | $0.30 | 34,700 |
| 2021-08-02 | $0.28 | $0.28 | 65,300 |
| 2021-07-30 | $0.30 | $0.30 | 29,400 |
| 2021-07-29 | $0.31 | $0.31 | 7,300 |
| 2021-07-28 | $0.30 | $0.30 | 61,800 |
| 2021-07-27 | $0.29 | $0.29 | 37,600 |
| 2021-07-26 | $0.33 | $0.33 | 3,200 |
| 2021-07-23 | $0.34 | $0.34 | 6,600 |
| 2021-07-22 | $0.33 | $0.33 | 11,600 |
| 2021-07-21 | $0.32 | $0.32 | 65,100 |
| 2021-07-20 | $0.31 | $0.31 | 98,100 |
| 2021-07-19 | $0.31 | $0.31 | 59,000 |
| 2021-07-16 | $0.31 | $0.31 | 174,100 |
| 2021-07-15 | $0.32 | $0.32 | 27,000 |
| 2021-07-14 | $0.32 | $0.32 | 58,000 |
| 2021-07-13 | $0.32 | $0.32 | 111,600 |
| 2021-07-12 | $0.34 | $0.34 | 65,300 |
| 2021-07-09 | $0.34 | $0.34 | 142,500 |
| 2021-07-08 | $0.35 | $0.35 | 76,400 |
| 2021-07-07 | $0.35 | $0.35 | 108,300 |
| 2021-07-06 | $0.35 | $0.35 | 37,500 |
| 2021-07-02 | $0.36 | $0.36 | 36,600 |
| 2021-07-01 | $0.36 | $0.36 | 30,400 |
| 2021-06-30 | $0.35 | $0.35 | 39,700 |
| 2021-06-29 | $0.34 | $0.34 | 130,300 |
| 2021-06-28 | $0.35 | $0.35 | 181,800 |
| 2021-06-25 | $0.36 | $0.36 | 39,100 |
| 2021-06-24 | $0.35 | $0.35 | 78,200 |
| 2021-06-23 | $0.36 | $0.36 | 50,200 |
| 2021-06-22 | $0.36 | $0.36 | 48,700 |
| 2021-06-21 | $0.38 | $0.38 | 53,900 |
| 2021-06-18 | $0.40 | $0.40 | 46,800 |
| 2021-06-17 | $0.42 | $0.42 | 136,700 |
| 2021-06-16 | $0.45 | $0.45 | 120,400 |
| 2021-06-15 | $0.39 | $0.39 | 92,800 |
| 2021-06-14 | $0.40 | $0.40 | 31,000 |
| 2021-06-11 | $0.39 | $0.39 | 28,000 |
| 2021-06-10 | $0.38 | $0.38 | 26,700 |
| 2021-06-09 | $0.38 | $0.38 | 111,600 |
| 2021-06-08 | $0.36 | $0.36 | 226,300 |
| 2021-06-07 | $0.36 | $0.36 | 29,800 |
| 2021-06-04 | $0.35 | $0.35 | 87,800 |
| 2021-06-03 | $0.36 | $0.36 | 172,300 |
| 2021-06-02 | $0.36 | $0.36 | 174,800 |
| 2021-06-01 | $0.40 | $0.40 | 261,000 |
| 2021-05-28 | $0.33 | $0.33 | 207,900 |
| 2021-05-27 | $0.31 | $0.31 | 757,700 |
| 2021-05-26 | $0.30 | $0.30 | 1,155,200 |
| 2021-05-25 | $0.22 | $0.22 | 0 |
| 2021-05-24 | $0.22 | $0.22 | 15,600 |
| 2021-05-21 | $0.22 | $0.22 | 7,100 |
| 2021-05-20 | $0.20 | $0.20 | 69,300 |
| 2021-05-19 | $0.21 | $0.21 | 188,600 |
| 2021-05-18 | $0.22 | $0.22 | 800 |
| 2021-05-17 | $0.21 | $0.21 | 20,200 |
| 2021-05-14 | $0.20 | $0.20 | 34,100 |
| 2021-05-13 | $0.20 | $0.20 | 81,400 |
| 2021-05-12 | $0.20 | $0.20 | 17,500 |
| 2021-05-11 | $0.21 | $0.21 | 77,300 |
| 2021-05-10 | $0.22 | $0.22 | 21,100 |
| 2021-05-07 | $0.22 | $0.22 | 67,300 |
| 2021-05-06 | $0.23 | $0.23 | 69,100 |
| 2021-05-05 | $0.20 | $0.20 | 44,400 |
| 2021-05-04 | $0.21 | $0.21 | 61,400 |
| 2021-05-03 | $0.22 | $0.22 | 54,000 |
| 2021-04-30 | $0.23 | $0.23 | 87,000 |
| 2021-04-29 | $0.23 | $0.23 | 44,400 |
| 2021-04-28 | $0.23 | $0.23 | 109,800 |
| 2021-04-27 | $0.23 | $0.23 | 61,700 |
| 2021-04-26 | $0.23 | $0.23 | 87,000 |
| 2021-04-23 | $0.22 | $0.22 | 52,100 |
| 2021-04-22 | $0.21 | $0.21 | 16,200 |
| 2021-04-21 | $0.21 | $0.21 | 36,200 |
| 2021-04-20 | $0.21 | $0.21 | 28,100 |
| 2021-04-19 | $0.20 | $0.20 | 91,700 |
| 2021-04-16 | $0.22 | $0.22 | 132,600 |
| 2021-04-15 | $0.23 | $0.23 | 177,900 |
| 2021-04-14 | $0.22 | $0.22 | 112,100 |
| 2021-04-13 | $0.22 | $0.22 | 115,400 |
| 2021-04-12 | $0.22 | $0.22 | 70,100 |
| 2021-04-09 | $0.21 | $0.21 | 22,800 |
| 2021-04-08 | $0.22 | $0.22 | 60,100 |
| 2021-04-07 | $0.22 | $0.22 | 88,200 |
| 2021-04-06 | $0.21 | $0.21 | 199,500 |
| 2021-04-05 | $0.19 | $0.19 | 28,800 |
| 2021-04-01 | $0.18 | $0.18 | 6,900 |
| 2021-03-31 | $0.19 | $0.19 | 29,100 |
| 2021-03-30 | $0.19 | $0.19 | 20,600 |
| 2021-03-29 | $0.18 | $0.18 | 9,500 |
| 2021-03-26 | $0.19 | $0.18 | 61,200 |
| 2021-03-25 | $0.20 | $0.20 | 24,400 |
| 2021-03-24 | $0.20 | $0.20 | 42,100 |
| 2021-03-23 | $0.20 | $0.20 | 58,700 |
| 2021-03-22 | $0.20 | $0.20 | 31,800 |
| 2021-03-19 | $0.21 | $0.21 | 33,100 |
| 2021-03-18 | $0.21 | $0.21 | 39,200 |
| 2021-03-17 | $0.21 | $0.21 | 34,600 |
| 2021-03-16 | $0.20 | $0.20 | 15,300 |
| 2021-03-15 | $0.21 | $0.21 | 9,400 |
| 2021-03-12 | $0.21 | $0.21 | 3,200 |
| 2021-03-11 | $0.20 | $0.20 | 24,300 |
| 2021-03-10 | $0.20 | $0.20 | 42,200 |
| 2021-03-09 | $0.21 | $0.21 | 11,700 |
| 2021-03-08 | $0.21 | $0.21 | 43,200 |
| 2021-03-05 | $0.21 | $0.21 | 96,100 |
| 2021-03-04 | $0.21 | $0.21 | 91,800 |
| 2021-03-03 | $0.21 | $0.21 | 67,000 |
| 2021-03-02 | $0.21 | $0.21 | 31,800 |
| 2021-03-01 | $0.20 | $0.20 | 38,700 |
| 2021-02-26 | $0.21 | $0.21 | 33,900 |
| 2021-02-25 | $0.21 | $0.21 | 49,600 |
| 2021-02-24 | $0.21 | $0.21 | 35,100 |
| 2021-02-23 | $0.21 | $0.21 | 42,900 |
| 2021-02-22 | $0.22 | $0.22 | 181,600 |
| 2021-02-19 | $0.21 | $0.21 | 98,000 |
| 2021-02-18 | $0.21 | $0.21 | 110,700 |
| 2021-02-17 | $0.21 | $0.21 | 55,300 |
| 2021-02-16 | $0.21 | $0.21 | 86,000 |
| 2021-02-12 | $0.21 | $0.21 | 128,200 |
| 2021-02-11 | $0.21 | $0.21 | 188,700 |
| 2021-02-10 | $0.21 | $0.21 | 170,800 |
| 2021-02-09 | $0.21 | $0.21 | 116,200 |
| 2021-02-08 | $0.21 | $0.21 | 286,200 |
| 2021-02-05 | $0.22 | $0.22 | 138,000 |
| 2021-02-04 | $0.23 | $0.23 | 173,700 |
| 2021-02-03 | $0.22 | $0.22 | 64,500 |
| 2021-02-02 | $0.24 | $0.24 | 33,000 |
| 2021-02-01 | $0.23 | $0.23 | 133,600 |
| 2021-01-29 | $0.22 | $0.22 | 56,100 |
| 2021-01-28 | $0.21 | $0.21 | 153,000 |
| 2021-01-27 | $0.21 | $0.21 | 75,400 |
| 2021-01-26 | $0.23 | $0.23 | 67,900 |
| 2021-01-25 | $0.23 | $0.23 | 165,200 |
| 2021-01-22 | $0.23 | $0.23 | 209,400 |
| 2021-01-21 | $0.24 | $0.24 | 39,600 |
| 2021-01-20 | $0.24 | $0.24 | 58,000 |
| 2021-01-19 | $0.22 | $0.22 | 49,300 |
| 2021-01-15 | $0.22 | $0.22 | 27,300 |
| 2021-01-14 | $0.22 | $0.22 | 26,500 |
| 2021-01-13 | $0.22 | $0.22 | 86,200 |
| 2021-01-12 | $0.23 | $0.23 | 57,800 |
| 2021-01-11 | $0.23 | $0.23 | 34,000 |
| 2021-01-08 | $0.23 | $0.23 | 118,100 |