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
- 2014-09-02 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 | $0.43 | $0.43 | 564,900 |
| 2021-12-30 | $0.31 | $0.31 | 75,600 |
| 2021-12-29 | $0.30 | $0.30 | 324,800 |
| 2021-12-28 | $0.28 | $0.28 | 375,100 |
| 2021-12-27 | $0.26 | $0.26 | 210,200 |
| 2021-12-23 | $0.28 | $0.28 | 290,900 |
| 2021-12-22 | $0.27 | $0.27 | 627,300 |
| 2021-12-21 | $0.28 | $0.28 | 305,500 |
| 2021-12-20 | $0.29 | $0.29 | 101,400 |
| 2021-12-17 | $0.32 | $0.32 | 379,300 |
| 2021-12-16 | $0.30 | $0.30 | 276,100 |
| 2021-12-15 | $0.27 | $0.27 | 202,900 |
| 2021-12-14 | $0.31 | $0.31 | 88,200 |
| 2021-12-13 | $0.33 | $0.33 | 163,700 |
| 2021-12-10 | $0.35 | $0.35 | 87,900 |
| 2021-12-09 | $0.35 | $0.35 | 222,100 |
| 2021-12-08 | $0.36 | $0.36 | 112,000 |
| 2021-12-07 | $0.36 | $0.36 | 265,000 |
| 2021-12-06 | $0.37 | $0.37 | 48,000 |
| 2021-12-03 | $0.37 | $0.37 | 78,400 |
| 2021-12-02 | $0.36 | $0.36 | 138,800 |
| 2021-12-01 | $0.37 | $0.37 | 162,000 |
| 2021-11-30 | $0.37 | $0.37 | 217,400 |
| 2021-11-29 | $0.38 | $0.38 | 122,500 |
| 2021-11-26 | $0.39 | $0.39 | 176,800 |
| 2021-11-24 | $0.40 | $0.40 | 124,300 |
| 2021-11-23 | $0.40 | $0.40 | 129,500 |
| 2021-11-22 | $0.42 | $0.42 | 195,000 |
| 2021-11-19 | $0.42 | $0.42 | 88,900 |
| 2021-11-18 | $0.41 | $0.41 | 129,500 |
| 2021-11-17 | $0.43 | $0.43 | 215,900 |
| 2021-11-16 | $0.44 | $0.44 | 89,400 |
| 2021-11-15 | $0.47 | $0.47 | 212,300 |
| 2021-11-12 | $0.48 | $0.48 | 292,000 |
| 2021-11-11 | $0.40 | $0.40 | 72,600 |
| 2021-11-10 | $0.39 | $0.39 | 177,200 |
| 2021-11-09 | $0.41 | $0.41 | 113,200 |
| 2021-11-08 | $0.40 | $0.40 | 256,000 |
| 2021-11-05 | $0.42 | $0.42 | 38,000 |
| 2021-11-04 | $0.41 | $0.41 | 138,300 |
| 2021-11-03 | $0.42 | $0.42 | 55,400 |
| 2021-11-02 | $0.41 | $0.41 | 184,400 |
| 2021-11-01 | $0.41 | $0.41 | 34,100 |
| 2021-10-29 | $0.41 | $0.41 | 119,600 |
| 2021-10-28 | $0.42 | $0.42 | 43,700 |
| 2021-10-27 | $0.43 | $0.43 | 98,800 |
| 2021-10-26 | $0.41 | $0.41 | 21,200 |
| 2021-10-25 | $0.42 | $0.42 | 119,400 |
| 2021-10-22 | $0.43 | $0.43 | 207,400 |
| 2021-10-21 | $0.41 | $0.41 | 374,500 |
| 2021-10-20 | $0.44 | $0.43 | 290,700 |
| 2021-10-19 | $0.46 | $0.45 | 304,200 |
| 2021-10-18 | $0.49 | $0.49 | 154,600 |
| 2021-10-15 | $0.48 | $0.48 | 100,600 |
| 2021-10-14 | $0.48 | $0.48 | 117,000 |
| 2021-10-13 | $0.50 | $0.50 | 112,600 |
| 2021-10-12 | $0.48 | $0.48 | 87,000 |
| 2021-10-11 | $0.50 | $0.50 | 55,700 |
| 2021-10-08 | $0.48 | $0.48 | 78,200 |
| 2021-10-07 | $0.50 | $0.50 | 160,300 |
| 2021-10-06 | $0.49 | $0.49 | 346,600 |
| 2021-10-05 | $0.53 | $0.53 | 117,800 |
| 2021-10-04 | $0.53 | $0.53 | 90,900 |
| 2021-10-01 | $0.56 | $0.56 | 49,500 |
| 2021-09-30 | $0.56 | $0.56 | 237,000 |
| 2021-09-29 | $0.58 | $0.58 | 59,200 |
| 2021-09-28 | $0.57 | $0.57 | 31,000 |
| 2021-09-27 | $0.61 | $0.61 | 23,900 |
| 2021-09-24 | $0.60 | $0.60 | 51,600 |
| 2021-09-23 | $0.61 | $0.61 | 149,900 |
| 2021-09-22 | $0.64 | $0.64 | 212,200 |
| 2021-09-21 | $0.62 | $0.62 | 94,900 |
| 2021-09-20 | $0.66 | $0.66 | 86,300 |
| 2021-09-17 | $0.67 | $0.67 | 36,900 |
| 2021-09-16 | $0.67 | $0.67 | 61,000 |
| 2021-09-15 | $0.70 | $0.70 | 144,500 |
| 2021-09-14 | $0.66 | $0.66 | 129,700 |
| 2021-09-13 | $0.66 | $0.66 | 217,300 |
| 2021-09-10 | $0.66 | $0.66 | 206,300 |
| 2021-09-09 | $0.61 | $0.61 | 74,100 |
| 2021-09-08 | $0.62 | $0.62 | 69,300 |
| 2021-09-07 | $0.62 | $0.62 | 22,100 |
| 2021-09-03 | $0.62 | $0.62 | 47,600 |
| 2021-09-02 | $0.61 | $0.61 | 123,900 |
| 2021-09-01 | $0.64 | $0.64 | 35,800 |
| 2021-08-31 | $0.62 | $0.62 | 41,100 |
| 2021-08-30 | $0.63 | $0.63 | 88,600 |
| 2021-08-27 | $0.60 | $0.60 | 50,600 |
| 2021-08-26 | $0.61 | $0.61 | 60,300 |
| 2021-08-25 | $0.65 | $0.65 | 57,400 |
| 2021-08-24 | $0.65 | $0.65 | 71,000 |
| 2021-08-23 | $0.69 | $0.69 | 183,200 |
| 2021-08-20 | $0.65 | $0.65 | 276,600 |
| 2021-08-19 | $0.56 | $0.56 | 122,900 |
| 2021-08-18 | $0.61 | $0.61 | 127,100 |
| 2021-08-17 | $0.60 | $0.60 | 114,200 |
| 2021-08-16 | $0.60 | $0.60 | 151,000 |
| 2021-08-13 | $0.64 | $0.64 | 56,800 |
| 2021-08-12 | $0.64 | $0.64 | 88,700 |
| 2021-08-11 | $0.67 | $0.67 | 288,400 |
| 2021-08-10 | $0.66 | $0.66 | 51,300 |
| 2021-08-09 | $0.67 | $0.67 | 109,300 |
| 2021-08-06 | $0.69 | $0.69 | 20,500 |
| 2021-08-05 | $0.73 | $0.73 | 88,600 |
| 2021-08-04 | $0.68 | $0.68 | 93,000 |
| 2021-08-03 | $0.64 | $0.64 | 122,600 |
| 2021-08-02 | $0.67 | $0.67 | 163,800 |
| 2021-07-30 | $0.71 | $0.71 | 86,400 |
| 2021-07-29 | $0.73 | $0.73 | 82,900 |
| 2021-07-28 | $0.76 | $0.76 | 155,200 |
| 2021-07-27 | $0.82 | $0.82 | 73,600 |
| 2021-07-26 | $0.83 | $0.83 | 111,500 |
| 2021-07-23 | $0.86 | $0.86 | 66,500 |
| 2021-07-22 | $0.87 | $0.87 | 88,600 |
| 2021-07-21 | $0.88 | $0.88 | 48,300 |
| 2021-07-20 | $0.88 | $0.88 | 105,600 |
| 2021-07-19 | $0.90 | $0.89 | 101,600 |
| 2021-07-16 | $0.93 | $0.93 | 100,100 |
| 2021-07-15 | $0.95 | $0.95 | 131,800 |
| 2021-07-14 | $0.99 | $0.99 | 146,600 |
| 2021-07-13 | $0.97 | $0.97 | 216,200 |
| 2021-07-12 | $0.96 | $0.95 | 223,500 |
| 2021-07-09 | $0.95 | $0.95 | 228,600 |
| 2021-07-08 | $0.86 | $0.86 | 328,000 |
| 2021-07-07 | $0.89 | $0.89 | 151,800 |
| 2021-07-06 | $0.90 | $0.90 | 190,300 |
| 2021-07-02 | $0.91 | $0.91 | 228,200 |
| 2021-07-01 | $0.92 | $0.92 | 185,000 |
| 2021-06-30 | $0.94 | $0.94 | 216,800 |
| 2021-06-29 | $0.95 | $0.95 | 146,100 |
| 2021-06-28 | $0.88 | $0.88 | 184,800 |
| 2021-06-25 | $0.90 | $0.90 | 750,200 |
| 2021-06-24 | $0.79 | $0.79 | 164,900 |
| 2021-06-23 | $0.72 | $0.72 | 218,200 |
| 2021-06-22 | $0.76 | $0.76 | 73,400 |
| 2021-06-21 | $0.76 | $0.76 | 238,700 |
| 2021-06-18 | $0.85 | $0.85 | 135,400 |
| 2021-06-17 | $0.80 | $0.80 | 84,300 |
| 2021-06-16 | $0.82 | $0.82 | 102,500 |
| 2021-06-15 | $0.90 | $0.90 | 375,600 |
| 2021-06-14 | $0.95 | $0.95 | 440,400 |
| 2021-06-11 | $1.20 | $1.20 | 872,600 |
| 2021-06-10 | $0.77 | $0.77 | 163,000 |
| 2021-06-09 | $0.75 | $0.75 | 56,900 |
| 2021-06-08 | $0.77 | $0.77 | 72,800 |
| 2021-06-07 | $0.80 | $0.80 | 66,300 |
| 2021-06-04 | $0.78 | $0.78 | 248,900 |
| 2021-06-03 | $0.72 | $0.72 | 33,100 |
| 2021-06-02 | $0.75 | $0.75 | 67,300 |
| 2021-06-01 | $0.74 | $0.74 | 78,100 |
| 2021-05-28 | $0.79 | $0.79 | 419,200 |
| 2021-05-27 | $0.73 | $0.73 | 26,000 |
| 2021-05-26 | $0.74 | $0.74 | 137,700 |
| 2021-05-25 | $0.75 | $0.75 | 41,200 |
| 2021-05-24 | $0.77 | $0.77 | 216,300 |
| 2021-05-21 | $0.77 | $0.77 | 498,400 |
| 2021-05-20 | $0.72 | $0.72 | 380,400 |
| 2021-05-19 | $0.66 | $0.66 | 308,800 |
| 2021-05-18 | $0.74 | $0.74 | 375,700 |
| 2021-05-17 | $0.62 | $0.62 | 172,300 |
| 2021-05-14 | $0.67 | $0.67 | 133,400 |
| 2021-05-13 | $0.74 | $0.74 | 109,500 |
| 2021-05-12 | $0.77 | $0.77 | 540,000 |
| 2021-05-11 | $0.77 | $0.77 | 781,700 |
| 2021-05-10 | $0.60 | $0.60 | 161,100 |
| 2021-05-07 | $0.62 | $0.62 | 87,500 |
| 2021-05-06 | $0.61 | $0.61 | 246,300 |
| 2021-05-05 | $0.58 | $0.58 | 362,700 |
| 2021-05-04 | $0.50 | $0.50 | 41,000 |
| 2021-05-03 | $0.51 | $0.51 | 192,900 |
| 2021-04-30 | $0.50 | $0.50 | 54,000 |
| 2021-04-29 | $0.51 | $0.51 | 122,200 |
| 2021-04-28 | $0.54 | $0.54 | 115,300 |
| 2021-04-27 | $0.55 | $0.55 | 88,900 |
| 2021-04-26 | $0.56 | $0.56 | 52,200 |
| 2021-04-23 | $0.58 | $0.58 | 81,700 |
| 2021-04-22 | $0.60 | $0.60 | 37,400 |
| 2021-04-21 | $0.59 | $0.59 | 63,300 |
| 2021-04-20 | $0.56 | $0.56 | 86,700 |
| 2021-04-19 | $0.61 | $0.61 | 63,300 |
| 2021-04-16 | $0.65 | $0.65 | 565,800 |
| 2021-04-15 | $0.57 | $0.57 | 126,900 |
| 2021-04-14 | $0.60 | $0.60 | 73,600 |
| 2021-04-13 | $0.62 | $0.62 | 86,900 |
| 2021-04-12 | $0.65 | $0.65 | 74,900 |
| 2021-04-09 | $0.65 | $0.65 | 25,000 |
| 2021-04-08 | $0.63 | $0.63 | 38,400 |
| 2021-04-07 | $0.66 | $0.66 | 40,400 |
| 2021-04-06 | $0.67 | $0.67 | 65,800 |
| 2021-04-05 | $0.68 | $0.68 | 45,300 |
| 2021-04-01 | $0.70 | $0.70 | 135,600 |
| 2021-03-31 | $0.67 | $0.67 | 104,700 |
| 2021-03-30 | $0.62 | $0.62 | 267,900 |
| 2021-03-29 | $0.70 | $0.70 | 78,100 |
| 2021-03-26 | $0.73 | $0.73 | 77,200 |
| 2021-03-25 | $0.69 | $0.69 | 18,800 |
| 2021-03-24 | $0.68 | $0.68 | 313,600 |
| 2021-03-23 | $0.64 | $0.64 | 89,800 |
| 2021-03-22 | $0.69 | $0.69 | 79,300 |
| 2021-03-19 | $0.65 | $0.65 | 54,400 |
| 2021-03-18 | $0.65 | $0.65 | 79,700 |
| 2021-03-17 | $0.71 | $0.71 | 180,300 |
| 2021-03-16 | $0.67 | $0.67 | 110,400 |
| 2021-03-15 | $0.68 | $0.68 | 155,200 |
| 2021-03-12 | $0.70 | $0.70 | 117,100 |
| 2021-03-11 | $0.69 | $0.69 | 55,000 |
| 2021-03-10 | $0.71 | $0.71 | 154,500 |
| 2021-03-09 | $0.71 | $0.71 | 543,700 |
| 2021-03-08 | $0.57 | $0.57 | 250,400 |
| 2021-03-05 | $0.58 | $0.58 | 175,900 |
| 2021-03-04 | $0.63 | $0.63 | 206,100 |
| 2021-03-03 | $0.67 | $0.67 | 139,000 |
| 2021-03-02 | $0.71 | $0.71 | 172,800 |
| 2021-03-01 | $0.73 | $0.73 | 227,500 |
| 2021-02-26 | $0.67 | $0.67 | 116,300 |
| 2021-02-25 | $0.65 | $0.65 | 230,000 |
| 2021-02-24 | $0.67 | $0.67 | 164,100 |
| 2021-02-23 | $0.64 | $0.64 | 607,200 |
| 2021-02-22 | $0.74 | $0.74 | 523,400 |
| 2021-02-19 | $0.81 | $0.81 | 257,200 |
| 2021-02-18 | $0.83 | $0.83 | 770,000 |
| 2021-02-17 | $0.79 | $0.79 | 405,800 |
| 2021-02-16 | $0.82 | $0.82 | 1,019,100 |
| 2021-02-12 | $0.81 | $0.81 | 1,668,400 |
| 2021-02-11 | $0.70 | $0.70 | 1,261,000 |
| 2021-02-10 | $0.86 | $0.86 | 778,000 |
| 2021-02-09 | $0.79 | $0.79 | 583,000 |
| 2021-02-08 | $0.71 | $0.71 | 780,200 |
| 2021-02-05 | $0.63 | $0.63 | 959,700 |
| 2021-02-04 | $0.58 | $0.58 | 674,500 |
| 2021-02-03 | $0.52 | $0.52 | 908,700 |
| 2021-02-02 | $0.41 | $0.41 | 206,500 |
| 2021-02-01 | $0.42 | $0.42 | 259,900 |
| 2021-01-29 | $0.42 | $0.42 | 135,900 |
| 2021-01-28 | $0.43 | $0.43 | 250,900 |
| 2021-01-27 | $0.41 | $0.41 | 315,500 |
| 2021-01-26 | $0.44 | $0.44 | 408,000 |
| 2021-01-25 | $0.43 | $0.43 | 203,000 |
| 2021-01-22 | $0.43 | $0.43 | 280,100 |
| 2021-01-21 | $0.44 | $0.44 | 280,300 |
| 2021-01-20 | $0.46 | $0.46 | 173,000 |
| 2021-01-19 | $0.45 | $0.45 | 339,500 |
| 2021-01-15 | $0.47 | $0.47 | 75,900 |
| 2021-01-14 | $0.49 | $0.49 | 141,200 |
| 2021-01-13 | $0.49 | $0.49 | 209,200 |
| 2021-01-12 | $0.49 | $0.49 | 88,300 |
| 2021-01-11 | $0.46 | $0.46 | 94,400 |
| 2021-01-08 | $0.49 | $0.49 | 121,200 |
| 2021-01-07 | $0.50 | $0.50 | 175,300 |
| 2021-01-06 | $0.50 | $0.50 | 308,300 |
| 2021-01-05 | $0.45 | $0.45 | 211,000 |
| 2021-01-04 | $0.42 | $0.41 | 177,400 |