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 | $0.16 | $0.16 | 800 |
| 2021-12-30 | $0.16 | $0.16 | 20,300 |
| 2021-12-29 | $0.15 | $0.15 | 124,500 |
| 2021-12-28 | $0.17 | $0.17 | 32,000 |
| 2021-12-27 | $0.15 | $0.15 | 3,700 |
| 2021-12-23 | $0.16 | $0.16 | 47,800 |
| 2021-12-22 | $0.15 | $0.15 | 14,000 |
| 2021-12-21 | $0.15 | $0.15 | 83,500 |
| 2021-12-20 | $0.17 | $0.17 | 40,600 |
| 2021-12-17 | $0.16 | $0.16 | 124,600 |
| 2021-12-16 | $0.16 | $0.16 | 64,900 |
| 2021-12-15 | $0.16 | $0.16 | 10,600 |
| 2021-12-14 | $0.17 | $0.17 | 31,700 |
| 2021-12-13 | $0.18 | $0.18 | 2,800 |
| 2021-12-10 | $0.16 | $0.16 | 87,000 |
| 2021-12-09 | $0.17 | $0.17 | 404,300 |
| 2021-12-08 | $0.15 | $0.15 | 12,500 |
| 2021-12-07 | $0.14 | $0.14 | 50,000 |
| 2021-12-06 | $0.15 | $0.15 | 19,500 |
| 2021-12-03 | $0.15 | $0.15 | 37,200 |
| 2021-12-02 | $0.15 | $0.15 | 10,400 |
| 2021-12-01 | $0.14 | $0.14 | 20,000 |
| 2021-11-30 | $0.14 | $0.14 | 113,300 |
| 2021-11-29 | $0.15 | $0.15 | 62,600 |
| 2021-11-26 | $0.16 | $0.16 | 105,000 |
| 2021-11-24 | $0.16 | $0.16 | 100 |
| 2021-11-23 | $0.16 | $0.16 | 700 |
| 2021-11-22 | $0.17 | $0.17 | 124,600 |
| 2021-11-19 | $0.19 | $0.19 | 27,500 |
| 2021-11-18 | $0.19 | $0.19 | 16,200 |
| 2021-11-17 | $0.19 | $0.19 | 5,600 |
| 2021-11-16 | $0.20 | $0.20 | 2,500 |
| 2021-11-15 | $0.19 | $0.19 | 13,500 |
| 2021-11-12 | $0.19 | $0.19 | 30,600 |
| 2021-11-11 | $0.19 | $0.19 | 0 |
| 2021-11-10 | $0.19 | $0.19 | 0 |
| 2021-11-09 | $0.19 | $0.19 | 63,000 |
| 2021-11-08 | $0.19 | $0.19 | 9,000 |
| 2021-11-05 | $0.18 | $0.18 | 3,200 |
| 2021-11-04 | $0.18 | $0.18 | 200 |
| 2021-11-03 | $0.18 | $0.18 | 600 |
| 2021-11-02 | $0.18 | $0.18 | 22,700 |
| 2021-11-01 | $0.18 | $0.18 | 26,400 |
| 2021-10-29 | $0.19 | $0.19 | 71,400 |
| 2021-10-28 | $0.19 | $0.19 | 10,700 |
| 2021-10-27 | $0.19 | $0.19 | 104,600 |
| 2021-10-26 | $0.18 | $0.18 | 5,000 |
| 2021-10-25 | $0.19 | $0.19 | 12,300 |
| 2021-10-22 | $0.18 | $0.18 | 13,800 |
| 2021-10-21 | $0.19 | $0.19 | 10,000 |
| 2021-10-20 | $0.18 | $0.18 | 0 |
| 2021-10-19 | $0.18 | $0.18 | 25,400 |
| 2021-10-18 | $0.17 | $0.17 | 34,700 |
| 2021-10-15 | $0.16 | $0.16 | 126,100 |
| 2021-10-14 | $0.16 | $0.16 | 54,000 |
| 2021-10-13 | $0.15 | $0.15 | 1,500 |
| 2021-10-12 | $0.15 | $0.15 | 7,500 |
| 2021-10-11 | $0.15 | $0.15 | 7,100 |
| 2021-10-08 | $0.15 | $0.15 | 0 |
| 2021-10-07 | $0.15 | $0.15 | 0 |
| 2021-10-06 | $0.15 | $0.15 | 7,100 |
| 2021-10-05 | $0.14 | $0.14 | 33,500 |
| 2021-10-04 | $0.15 | $0.15 | 7,100 |
| 2021-10-01 | $0.14 | $0.14 | 74,200 |
| 2021-09-30 | $0.13 | $0.13 | 11,700 |
| 2021-09-29 | $0.14 | $0.14 | 200 |
| 2021-09-28 | $0.14 | $0.14 | 20,000 |
| 2021-09-27 | $0.14 | $0.14 | 111,500 |
| 2021-09-24 | $0.14 | $0.14 | 117,200 |
| 2021-09-23 | $0.15 | $0.15 | 0 |
| 2021-09-22 | $0.15 | $0.15 | 10,000 |
| 2021-09-21 | $0.15 | $0.15 | 64,000 |
| 2021-09-20 | $0.16 | $0.16 | 200 |
| 2021-09-17 | $0.16 | $0.16 | 103,700 |
| 2021-09-16 | $0.15 | $0.15 | 17,100 |
| 2021-09-15 | $0.16 | $0.16 | 92,500 |
| 2021-09-14 | $0.16 | $0.16 | 1,300 |
| 2021-09-13 | $0.16 | $0.16 | 6,100 |
| 2021-09-10 | $0.16 | $0.16 | 44,400 |
| 2021-09-09 | $0.16 | $0.16 | 117,600 |
| 2021-09-08 | $0.16 | $0.16 | 0 |
| 2021-09-07 | $0.16 | $0.16 | 70,900 |
| 2021-09-03 | $0.16 | $0.16 | 138,800 |
| 2021-09-02 | $0.15 | $0.15 | 188,900 |
| 2021-09-01 | $0.16 | $0.16 | 30,000 |
| 2021-08-31 | $0.16 | $0.16 | 800 |
| 2021-08-30 | $0.15 | $0.15 | 9,500 |
| 2021-08-27 | $0.14 | $0.14 | 24,100 |
| 2021-08-26 | $0.15 | $0.15 | 500 |
| 2021-08-25 | $0.15 | $0.15 | 20,300 |
| 2021-08-24 | $0.15 | $0.15 | 14,300 |
| 2021-08-23 | $0.15 | $0.15 | 41,500 |
| 2021-08-20 | $0.15 | $0.15 | 59,500 |
| 2021-08-19 | $0.16 | $0.16 | 2,600 |
| 2021-08-18 | $0.16 | $0.16 | 13,000 |
| 2021-08-17 | $0.17 | $0.17 | 18,000 |
| 2021-08-16 | $0.17 | $0.17 | 0 |
| 2021-08-13 | $0.17 | $0.17 | 8,000 |
| 2021-08-12 | $0.17 | $0.17 | 28,300 |
| 2021-08-11 | $0.17 | $0.17 | 14,500 |
| 2021-08-10 | $0.16 | $0.16 | 10,000 |
| 2021-08-09 | $0.16 | $0.16 | 0 |
| 2021-08-06 | $0.16 | $0.16 | 0 |
| 2021-08-05 | $0.16 | $0.16 | 50,800 |
| 2021-08-04 | $0.17 | $0.17 | 113,000 |
| 2021-08-03 | $0.17 | $0.17 | 67,000 |
| 2021-08-02 | $0.17 | $0.17 | 0 |
| 2021-07-30 | $0.17 | $0.17 | 7,500 |
| 2021-07-29 | $0.17 | $0.17 | 160,400 |
| 2021-07-28 | $0.17 | $0.17 | 31,300 |
| 2021-07-27 | $0.17 | $0.17 | 250,300 |
| 2021-07-26 | $0.18 | $0.18 | 105,600 |
| 2021-07-23 | $0.18 | $0.18 | 121,700 |
| 2021-07-22 | $0.18 | $0.18 | 53,500 |
| 2021-07-21 | $0.18 | $0.18 | 218,200 |
| 2021-07-20 | $0.16 | $0.16 | 420,100 |
| 2021-07-19 | $0.15 | $0.15 | 227,800 |
| 2021-07-16 | $0.16 | $0.16 | 42,100 |
| 2021-07-15 | $0.17 | $0.17 | 29,000 |
| 2021-07-14 | $0.16 | $0.16 | 26,300 |
| 2021-07-13 | $0.16 | $0.16 | 93,600 |
| 2021-07-12 | $0.15 | $0.15 | 28,400 |
| 2021-07-09 | $0.14 | $0.14 | 0 |
| 2021-07-08 | $0.14 | $0.14 | 28,000 |
| 2021-07-07 | $0.15 | $0.15 | 21,000 |
| 2021-07-06 | $0.15 | $0.15 | 23,400 |
| 2021-07-02 | $0.14 | $0.14 | 134,200 |
| 2021-07-01 | $0.15 | $0.15 | 0 |
| 2021-06-30 | $0.15 | $0.15 | 54,500 |
| 2021-06-29 | $0.14 | $0.14 | 11,100 |
| 2021-06-28 | $0.14 | $0.14 | 41,800 |
| 2021-06-25 | $0.14 | $0.14 | 36,200 |
| 2021-06-24 | $0.15 | $0.15 | 14,100 |
| 2021-06-23 | $0.15 | $0.15 | 3,500 |
| 2021-06-22 | $0.16 | $0.16 | 4,100 |
| 2021-06-21 | $0.16 | $0.16 | 1,200 |
| 2021-06-18 | $0.16 | $0.16 | 129,500 |
| 2021-06-17 | $0.16 | $0.16 | 1,100 |
| 2021-06-16 | $0.16 | $0.16 | 22,900 |
| 2021-06-15 | $0.16 | $0.16 | 3,000 |
| 2021-06-14 | $0.16 | $0.16 | 51,100 |
| 2021-06-11 | $0.18 | $0.18 | 5,000 |
| 2021-06-10 | $0.18 | $0.18 | 15,300 |
| 2021-06-09 | $0.18 | $0.18 | 72,100 |
| 2021-06-08 | $0.17 | $0.17 | 3,300 |
| 2021-06-07 | $0.17 | $0.17 | 37,600 |
| 2021-06-04 | $0.18 | $0.18 | 43,800 |
| 2021-06-03 | $0.16 | $0.16 | 31,900 |
| 2021-06-02 | $0.18 | $0.18 | 80,000 |
| 2021-06-01 | $0.17 | $0.17 | 89,500 |
| 2021-05-28 | $0.19 | $0.19 | 11,100 |
| 2021-05-27 | $0.18 | $0.18 | 4,200 |
| 2021-05-26 | $0.17 | $0.17 | 85,000 |
| 2021-05-25 | $0.19 | $0.19 | 10,100 |
| 2021-05-24 | $0.19 | $0.19 | 1,000 |
| 2021-05-21 | $0.18 | $0.18 | 0 |
| 2021-05-20 | $0.18 | $0.18 | 20,200 |
| 2021-05-19 | $0.18 | $0.18 | 19,400 |
| 2021-05-18 | $0.19 | $0.19 | 6,300 |
| 2021-05-17 | $0.18 | $0.18 | 4,100 |
| 2021-05-14 | $0.18 | $0.18 | 41,000 |
| 2021-05-13 | $0.18 | $0.18 | 200 |
| 2021-05-12 | $0.17 | $0.17 | 14,300 |
| 2021-05-11 | $0.16 | $0.16 | 10,200 |
| 2021-05-10 | $0.17 | $0.17 | 44,600 |
| 2021-05-07 | $0.16 | $0.16 | 69,400 |
| 2021-05-06 | $0.16 | $0.16 | 32,400 |
| 2021-05-05 | $0.15 | $0.15 | 24,700 |
| 2021-05-04 | $0.16 | $0.16 | 125,500 |
| 2021-05-03 | $0.15 | $0.15 | 13,400 |
| 2021-04-30 | $0.15 | $0.15 | 4,200 |
| 2021-04-29 | $0.15 | $0.15 | 2,000 |
| 2021-04-28 | $0.16 | $0.16 | 27,800 |
| 2021-04-27 | $0.17 | $0.17 | 102,100 |
| 2021-04-26 | $0.17 | $0.17 | 140,800 |
| 2021-04-23 | $0.19 | $0.19 | 9,000 |
| 2021-04-22 | $0.20 | $0.20 | 1,600 |
| 2021-04-21 | $0.20 | $0.20 | 33,600 |
| 2021-04-20 | $0.18 | $0.18 | 300 |
| 2021-04-19 | $0.19 | $0.19 | 11,200 |
| 2021-04-16 | $0.20 | $0.20 | 152,400 |
| 2021-04-15 | $0.19 | $0.19 | 225,900 |
| 2021-04-14 | $0.19 | $0.19 | 130,400 |
| 2021-04-13 | $0.17 | $0.17 | 78,300 |
| 2021-04-12 | $0.18 | $0.18 | 16,900 |
| 2021-04-09 | $0.19 | $0.19 | 168,200 |
| 2021-04-08 | $0.16 | $0.16 | 52,200 |
| 2021-04-07 | $0.17 | $0.17 | 20,500 |
| 2021-04-06 | $0.16 | $0.16 | 12,000 |
| 2021-04-05 | $0.16 | $0.16 | 7,500 |
| 2021-04-01 | $0.15 | $0.15 | 0 |
| 2021-03-31 | $0.15 | $0.15 | 7,100 |
| 2021-03-30 | $0.15 | $0.15 | 52,000 |
| 2021-03-29 | $0.15 | $0.15 | 3,700 |
| 2021-03-26 | $0.16 | $0.16 | 9,600 |
| 2021-03-25 | $0.16 | $0.16 | 500 |
| 2021-03-24 | $0.16 | $0.16 | 173,300 |
| 2021-03-23 | $0.16 | $0.16 | 26,600 |
| 2021-03-22 | $0.16 | $0.16 | 5,000 |
| 2021-03-19 | $0.16 | $0.16 | 19,500 |
| 2021-03-18 | $0.16 | $0.16 | 15,900 |
| 2021-03-17 | $0.16 | $0.16 | 44,000 |
| 2021-03-16 | $0.16 | $0.16 | 146,200 |
| 2021-03-15 | $0.16 | $0.16 | 3,100 |
| 2021-03-12 | $0.16 | $0.16 | 16,000 |
| 2021-03-11 | $0.16 | $0.16 | 4,500 |
| 2021-03-10 | $0.16 | $0.16 | 137,200 |
| 2021-03-09 | $0.15 | $0.15 | 8,200 |
| 2021-03-08 | $0.14 | $0.14 | 2,100 |
| 2021-03-05 | $0.14 | $0.14 | 7,500 |
| 2021-03-04 | $0.13 | $0.13 | 84,200 |
| 2021-03-03 | $0.15 | $0.15 | 4,000 |
| 2021-03-02 | $0.15 | $0.15 | 147,000 |
| 2021-03-01 | $0.15 | $0.15 | 19,700 |
| 2021-02-26 | $0.15 | $0.15 | 27,800 |
| 2021-02-25 | $0.15 | $0.15 | 130,700 |
| 2021-02-24 | $0.16 | $0.16 | 13,800 |
| 2021-02-23 | $0.16 | $0.16 | 47,200 |
| 2021-02-22 | $0.17 | $0.17 | 112,800 |
| 2021-02-19 | $0.16 | $0.16 | 164,200 |
| 2021-02-18 | $0.15 | $0.15 | 33,000 |
| 2021-02-17 | $0.16 | $0.16 | 26,500 |
| 2021-02-16 | $0.16 | $0.16 | 65,400 |
| 2021-02-12 | $0.15 | $0.15 | 48,200 |
| 2021-02-11 | $0.15 | $0.15 | 28,800 |
| 2021-02-10 | $0.15 | $0.15 | 464,100 |
| 2021-02-09 | $0.14 | $0.14 | 1,938,900 |
| 2021-02-08 | $0.21 | $0.21 | 109,100 |
| 2021-02-05 | $0.21 | $0.21 | 63,700 |
| 2021-02-04 | $0.21 | $0.21 | 2,000 |
| 2021-02-03 | $0.21 | $0.21 | 211,200 |
| 2021-02-02 | $0.22 | $0.22 | 50,900 |
| 2021-02-01 | $0.24 | $0.24 | 154,300 |
| 2021-01-29 | $0.22 | $0.22 | 139,600 |
| 2021-01-28 | $0.22 | $0.22 | 14,500 |
| 2021-01-27 | $0.20 | $0.20 | 129,200 |
| 2021-01-26 | $0.24 | $0.24 | 3,100 |
| 2021-01-25 | $0.23 | $0.23 | 16,300 |
| 2021-01-22 | $0.22 | $0.22 | 57,600 |
| 2021-01-21 | $0.22 | $0.22 | 50,800 |
| 2021-01-20 | $0.24 | $0.24 | 82,900 |
| 2021-01-19 | $0.26 | $0.26 | 2,300 |
| 2021-01-15 | $0.25 | $0.25 | 147,900 |
| 2021-01-14 | $0.26 | $0.26 | 30,200 |
| 2021-01-13 | $0.27 | $0.27 | 19,600 |
| 2021-01-12 | $0.26 | $0.26 | 7,000 |
| 2021-01-11 | $0.27 | $0.27 | 36,800 |
| 2021-01-08 | $0.27 | $0.27 | 6,000 |