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
- 2010-09-01 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 | $0.17 | $0.17 | 86,300 |
| 2021-12-30 | $0.17 | $0.17 | 95,000 |
| 2021-12-29 | $0.18 | $0.18 | 53,400 |
| 2021-12-28 | $0.19 | $0.19 | 213,900 |
| 2021-12-27 | $0.21 | $0.21 | 188,500 |
| 2021-12-23 | $0.17 | $0.17 | 69,600 |
| 2021-12-22 | $0.19 | $0.19 | 27,300 |
| 2021-12-21 | $0.16 | $0.16 | 47,600 |
| 2021-12-20 | $0.16 | $0.16 | 78,100 |
| 2021-12-17 | $0.16 | $0.16 | 53,400 |
| 2021-12-16 | $0.16 | $0.16 | 218,300 |
| 2021-12-15 | $0.16 | $0.16 | 115,100 |
| 2021-12-14 | $0.16 | $0.16 | 299,400 |
| 2021-12-13 | $0.17 | $0.17 | 220,900 |
| 2021-12-10 | $0.18 | $0.18 | 38,000 |
| 2021-12-09 | $0.20 | $0.20 | 42,200 |
| 2021-12-08 | $0.19 | $0.19 | 30,800 |
| 2021-12-07 | $0.18 | $0.18 | 30,200 |
| 2021-12-06 | $0.19 | $0.19 | 114,300 |
| 2021-12-03 | $0.19 | $0.19 | 42,300 |
| 2021-12-02 | $0.21 | $0.21 | 66,400 |
| 2021-12-01 | $0.21 | $0.21 | 55,500 |
| 2021-11-30 | $0.21 | $0.21 | 144,300 |
| 2021-11-29 | $0.22 | $0.22 | 214,400 |
| 2021-11-26 | $0.23 | $0.23 | 81,300 |
| 2021-11-24 | $0.24 | $0.24 | 16,100 |
| 2021-11-23 | $0.23 | $0.23 | 137,700 |
| 2021-11-22 | $0.23 | $0.23 | 111,900 |
| 2021-11-19 | $0.24 | $0.24 | 140,900 |
| 2021-11-18 | $0.24 | $0.24 | 82,100 |
| 2021-11-17 | $0.24 | $0.24 | 181,000 |
| 2021-11-16 | $0.22 | $0.22 | 156,000 |
| 2021-11-15 | $0.22 | $0.22 | 159,700 |
| 2021-11-12 | $0.22 | $0.22 | 89,500 |
| 2021-11-11 | $0.22 | $0.22 | 119,800 |
| 2021-11-10 | $0.23 | $0.23 | 32,800 |
| 2021-11-09 | $0.23 | $0.23 | 36,200 |
| 2021-11-08 | $0.24 | $0.24 | 29,300 |
| 2021-11-05 | $0.22 | $0.22 | 81,400 |
| 2021-11-04 | $0.23 | $0.23 | 68,600 |
| 2021-11-03 | $0.25 | $0.25 | 43,200 |
| 2021-11-02 | $0.22 | $0.22 | 78,400 |
| 2021-11-01 | $0.23 | $0.23 | 125,900 |
| 2021-10-29 | $0.23 | $0.23 | 134,500 |
| 2021-10-28 | $0.22 | $0.22 | 34,700 |
| 2021-10-27 | $0.23 | $0.23 | 174,800 |
| 2021-10-26 | $0.23 | $0.23 | 43,200 |
| 2021-10-25 | $0.22 | $0.22 | 27,900 |
| 2021-10-22 | $0.22 | $0.22 | 27,900 |
| 2021-10-21 | $0.23 | $0.23 | 10,100 |
| 2021-10-20 | $0.23 | $0.23 | 87,200 |
| 2021-10-19 | $0.24 | $0.24 | 85,900 |
| 2021-10-18 | $0.23 | $0.23 | 69,500 |
| 2021-10-15 | $0.24 | $0.24 | 32,700 |
| 2021-10-14 | $0.24 | $0.24 | 263,400 |
| 2021-10-13 | $0.23 | $0.23 | 36,600 |
| 2021-10-12 | $0.24 | $0.24 | 91,200 |
| 2021-10-11 | $0.23 | $0.23 | 19,200 |
| 2021-10-08 | $0.23 | $0.23 | 202,200 |
| 2021-10-07 | $0.20 | $0.20 | 30,100 |
| 2021-10-06 | $0.21 | $0.21 | 46,800 |
| 2021-10-05 | $0.21 | $0.21 | 74,000 |
| 2021-10-04 | $0.23 | $0.23 | 114,500 |
| 2021-10-01 | $0.22 | $0.22 | 49,400 |
| 2021-09-30 | $0.22 | $0.22 | 69,000 |
| 2021-09-29 | $0.22 | $0.22 | 56,400 |
| 2021-09-28 | $0.22 | $0.22 | 37,600 |
| 2021-09-27 | $0.23 | $0.23 | 12,100 |
| 2021-09-24 | $0.22 | $0.22 | 35,000 |
| 2021-09-23 | $0.23 | $0.23 | 88,300 |
| 2021-09-22 | $0.21 | $0.21 | 116,400 |
| 2021-09-21 | $0.20 | $0.20 | 11,300 |
| 2021-09-20 | $0.21 | $0.21 | 107,100 |
| 2021-09-17 | $0.23 | $0.23 | 75,200 |
| 2021-09-16 | $0.24 | $0.24 | 25,300 |
| 2021-09-15 | $0.24 | $0.24 | 5,600 |
| 2021-09-14 | $0.25 | $0.25 | 17,700 |
| 2021-09-13 | $0.23 | $0.23 | 36,200 |
| 2021-09-10 | $0.24 | $0.24 | 17,400 |
| 2021-09-09 | $0.26 | $0.26 | 63,600 |
| 2021-09-08 | $0.22 | $0.22 | 300 |
| 2021-09-07 | $0.22 | $0.22 | 56,100 |
| 2021-09-03 | $0.23 | $0.23 | 13,100 |
| 2021-09-02 | $0.23 | $0.23 | 10,800 |
| 2021-09-01 | $0.22 | $0.22 | 18,200 |
| 2021-08-31 | $0.21 | $0.21 | 21,800 |
| 2021-08-30 | $0.23 | $0.23 | 4,800 |
| 2021-08-27 | $0.22 | $0.22 | 38,800 |
| 2021-08-26 | $0.22 | $0.22 | 36,700 |
| 2021-08-25 | $0.23 | $0.23 | 103,100 |
| 2021-08-24 | $0.23 | $0.23 | 14,800 |
| 2021-08-23 | $0.22 | $0.22 | 38,000 |
| 2021-08-20 | $0.21 | $0.21 | 38,900 |
| 2021-08-19 | $0.21 | $0.21 | 53,000 |
| 2021-08-18 | $0.22 | $0.22 | 27,700 |
| 2021-08-17 | $0.22 | $0.22 | 11,200 |
| 2021-08-16 | $0.21 | $0.21 | 25,700 |
| 2021-08-13 | $0.22 | $0.22 | 13,500 |
| 2021-08-12 | $0.22 | $0.22 | 54,000 |
| 2021-08-11 | $0.24 | $0.24 | 158,600 |
| 2021-08-10 | $0.23 | $0.23 | 1,800 |
| 2021-08-09 | $0.24 | $0.24 | 10,300 |
| 2021-08-06 | $0.25 | $0.25 | 11,400 |
| 2021-08-05 | $0.24 | $0.24 | 6,100 |
| 2021-08-04 | $0.23 | $0.23 | 119,300 |
| 2021-08-03 | $0.25 | $0.25 | 33,700 |
| 2021-08-02 | $0.27 | $0.27 | 32,000 |
| 2021-07-30 | $0.25 | $0.25 | 38,700 |
| 2021-07-29 | $0.25 | $0.25 | 136,800 |
| 2021-07-28 | $0.26 | $0.26 | 67,400 |
| 2021-07-27 | $0.26 | $0.26 | 54,600 |
| 2021-07-26 | $0.28 | $0.28 | 117,400 |
| 2021-07-23 | $0.28 | $0.28 | 237,300 |
| 2021-07-22 | $0.25 | $0.25 | 39,100 |
| 2021-07-21 | $0.23 | $0.23 | 106,500 |
| 2021-07-20 | $0.23 | $0.23 | 166,900 |
| 2021-07-19 | $0.23 | $0.23 | 146,400 |
| 2021-07-16 | $0.24 | $0.24 | 146,500 |
| 2021-07-15 | $0.23 | $0.23 | 61,400 |
| 2021-07-14 | $0.20 | $0.20 | 129,600 |
| 2021-07-13 | $0.20 | $0.20 | 178,000 |
| 2021-07-12 | $0.21 | $0.21 | 132,600 |
| 2021-07-09 | $0.21 | $0.21 | 135,900 |
| 2021-07-08 | $0.19 | $0.19 | 214,100 |
| 2021-07-07 | $0.22 | $0.22 | 130,500 |
| 2021-07-06 | $0.22 | $0.22 | 107,100 |
| 2021-07-02 | $0.23 | $0.23 | 149,800 |
| 2021-07-01 | $0.23 | $0.23 | 61,000 |
| 2021-06-30 | $0.23 | $0.23 | 46,100 |
| 2021-06-29 | $0.22 | $0.22 | 69,300 |
| 2021-06-28 | $0.23 | $0.23 | 91,200 |
| 2021-06-25 | $0.24 | $0.24 | 83,000 |
| 2021-06-24 | $0.24 | $0.24 | 60,900 |
| 2021-06-23 | $0.24 | $0.24 | 37,700 |
| 2021-06-22 | $0.25 | $0.25 | 59,700 |
| 2021-06-21 | $0.23 | $0.23 | 93,100 |
| 2021-06-18 | $0.24 | $0.24 | 228,000 |
| 2021-06-17 | $0.26 | $0.26 | 53,200 |
| 2021-06-16 | $0.26 | $0.26 | 145,500 |
| 2021-06-15 | $0.28 | $0.28 | 259,100 |
| 2021-06-14 | $0.29 | $0.29 | 176,600 |
| 2021-06-11 | $0.26 | $0.26 | 169,500 |
| 2021-06-10 | $0.26 | $0.26 | 460,400 |
| 2021-06-09 | $0.24 | $0.24 | 246,100 |
| 2021-06-08 | $0.25 | $0.25 | 459,200 |
| 2021-06-07 | $0.25 | $0.25 | 330,300 |
| 2021-06-04 | $0.25 | $0.25 | 226,100 |
| 2021-06-03 | $0.27 | $0.27 | 525,400 |
| 2021-06-02 | $0.27 | $0.27 | 727,300 |
| 2021-06-01 | $0.29 | $0.29 | 238,000 |
| 2021-05-28 | $0.33 | $0.33 | 205,200 |
| 2021-05-27 | $0.32 | $0.32 | 116,800 |
| 2021-05-26 | $0.30 | $0.30 | 76,400 |
| 2021-05-25 | $0.30 | $0.30 | 187,000 |
| 2021-05-24 | $0.33 | $0.33 | 176,100 |
| 2021-05-21 | $0.30 | $0.30 | 515,800 |
| 2021-05-20 | $0.40 | $0.40 | 93,800 |
| 2021-05-19 | $0.41 | $0.41 | 64,000 |
| 2021-05-18 | $0.43 | $0.43 | 38,900 |
| 2021-05-17 | $0.47 | $0.47 | 45,700 |
| 2021-05-14 | $0.50 | $0.50 | 40,200 |
| 2021-05-13 | $0.45 | $0.45 | 51,800 |
| 2021-05-12 | $0.49 | $0.49 | 81,900 |
| 2021-05-11 | $0.49 | $0.49 | 11,200 |
| 2021-05-10 | $0.49 | $0.49 | 52,500 |
| 2021-05-07 | $0.51 | $0.51 | 31,400 |
| 2021-05-06 | $0.50 | $0.50 | 66,900 |
| 2021-05-05 | $0.50 | $0.50 | 54,100 |
| 2021-05-04 | $0.54 | $0.54 | 26,800 |
| 2021-05-03 | $0.62 | $0.62 | 36,300 |
| 2021-04-30 | $0.57 | $0.57 | 25,900 |
| 2021-04-29 | $0.53 | $0.53 | 51,400 |
| 2021-04-28 | $0.60 | $0.60 | 33,800 |
| 2021-04-27 | $0.53 | $0.53 | 67,600 |
| 2021-04-26 | $0.53 | $0.53 | 49,200 |
| 2021-04-23 | $0.57 | $0.57 | 18,500 |
| 2021-04-22 | $0.54 | $0.54 | 45,500 |
| 2021-04-21 | $0.62 | $0.62 | 60,300 |
| 2021-04-20 | $0.56 | $0.56 | 94,100 |
| 2021-04-19 | $0.63 | $0.63 | 26,500 |
| 2021-04-16 | $0.66 | $0.66 | 26,600 |
| 2021-04-15 | $0.66 | $0.66 | 24,500 |
| 2021-04-14 | $0.67 | $0.67 | 33,900 |
| 2021-04-13 | $0.76 | $0.76 | 47,600 |
| 2021-04-12 | $0.76 | $0.76 | 17,500 |
| 2021-04-09 | $0.81 | $0.81 | 29,700 |
| 2021-04-08 | $0.81 | $0.81 | 77,400 |
| 2021-04-07 | $0.83 | $0.83 | 32,100 |
| 2021-04-06 | $0.91 | $0.91 | 18,500 |
| 2021-04-05 | $0.96 | $0.96 | 52,200 |
| 2021-04-01 | $1.00 | $1.00 | 28,800 |
| 2021-03-31 | $0.83 | $0.83 | 112,000 |
| 2021-03-30 | $0.93 | $0.93 | 60,600 |
| 2021-03-29 | $0.98 | $0.98 | 63,300 |
| 2021-03-26 | $1.03 | $1.03 | 68,700 |
| 2021-03-25 | $0.98 | $0.98 | 49,500 |
| 2021-03-24 | $1.03 | $1.03 | 41,200 |
| 2021-03-23 | $1.04 | $1.04 | 18,600 |
| 2021-03-22 | $1.08 | $1.08 | 44,000 |
| 2021-03-19 | $1.10 | $1.10 | 18,300 |
| 2021-03-18 | $1.10 | $1.10 | 13,000 |
| 2021-03-17 | $1.15 | $1.15 | 52,400 |
| 2021-03-16 | $1.16 | $1.16 | 65,400 |
| 2021-03-15 | $1.19 | $1.19 | 16,800 |
| 2021-03-12 | $1.16 | $1.16 | 24,800 |
| 2021-03-11 | $1.12 | $1.12 | 19,300 |
| 2021-03-10 | $1.05 | $1.05 | 17,200 |
| 2021-03-09 | $1.09 | $1.09 | 59,600 |
| 2021-03-08 | $1.17 | $1.17 | 41,900 |
| 2021-03-05 | $1.16 | $1.16 | 62,900 |
| 2021-03-04 | $0.89 | $0.89 | 98,200 |
| 2021-03-03 | $1.13 | $1.13 | 17,000 |
| 2021-03-02 | $1.20 | $1.20 | 14,200 |
| 2021-03-01 | $1.12 | $1.12 | 44,500 |
| 2021-02-26 | $1.14 | $1.14 | 30,800 |
| 2021-02-25 | $1.14 | $1.14 | 30,600 |
| 2021-02-24 | $1.14 | $1.14 | 34,000 |
| 2021-02-23 | $1.22 | $1.22 | 121,900 |
| 2021-02-22 | $1.20 | $1.20 | 103,600 |
| 2021-02-19 | $1.30 | $1.30 | 92,400 |
| 2021-02-18 | $1.32 | $1.32 | 153,200 |
| 2021-02-17 | $1.36 | $1.36 | 349,400 |
| 2021-02-16 | $1.42 | $1.42 | 569,500 |
| 2021-02-12 | $1.09 | $1.09 | 141,500 |
| 2021-02-11 | $1.15 | $1.15 | 48,500 |
| 2021-02-10 | $1.10 | $1.10 | 48,900 |
| 2021-02-09 | $1.11 | $1.11 | 56,300 |
| 2021-02-08 | $1.10 | $1.10 | 60,500 |
| 2021-02-05 | $1.15 | $1.15 | 44,100 |
| 2021-02-04 | $1.16 | $1.16 | 74,800 |
| 2021-02-03 | $1.10 | $1.10 | 78,800 |
| 2021-02-02 | $1.12 | $1.12 | 49,300 |
| 2021-02-01 | $1.20 | $1.20 | 113,600 |
| 2021-01-29 | $1.06 | $1.06 | 122,500 |
| 2021-01-28 | $1.14 | $1.14 | 72,500 |
| 2021-01-27 | $1.16 | $1.16 | 81,000 |
| 2021-01-26 | $1.21 | $1.21 | 168,100 |
| 2021-01-25 | $1.28 | $1.28 | 116,700 |
| 2021-01-22 | $1.32 | $1.32 | 76,900 |
| 2021-01-21 | $1.33 | $1.33 | 111,000 |
| 2021-01-20 | $1.39 | $1.39 | 89,900 |
| 2021-01-19 | $1.45 | $1.45 | 178,600 |
| 2021-01-15 | $1.23 | $1.23 | 90,600 |
| 2021-01-14 | $1.28 | $1.28 | 100,500 |
| 2021-01-13 | $1.35 | $1.35 | 60,700 |
| 2021-01-12 | $1.36 | $1.36 | 153,200 |
| 2021-01-11 | $1.30 | $1.30 | 192,200 |
| 2021-01-08 | $1.32 | $1.32 | 89,400 |
| 2021-01-07 | $1.50 | $1.50 | 111,100 |
| 2021-01-06 | $1.47 | $1.47 | 51,700 |
| 2021-01-05 | $1.42 | $1.42 | 266,900 |
| 2021-01-04 | $1.72 | $1.72 | 378,200 |