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
- 2014-02-05 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 | 120,300 |
| 2021-12-30 | $0.25 | $0.25 | 271,400 |
| 2021-12-29 | $0.27 | $0.27 | 175,300 |
| 2021-12-28 | $0.27 | $0.27 | 54,200 |
| 2021-12-27 | $0.26 | $0.26 | 223,300 |
| 2021-12-23 | $0.29 | $0.29 | 51,500 |
| 2021-12-22 | $0.29 | $0.29 | 68,900 |
| 2021-12-21 | $0.29 | $0.29 | 156,900 |
| 2021-12-20 | $0.27 | $0.27 | 194,300 |
| 2021-12-17 | $0.25 | $0.24 | 265,900 |
| 2021-12-16 | $0.28 | $0.28 | 163,700 |
| 2021-12-15 | $0.27 | $0.27 | 289,500 |
| 2021-12-14 | $0.25 | $0.25 | 105,800 |
| 2021-12-13 | $0.23 | $0.23 | 179,100 |
| 2021-12-10 | $0.24 | $0.24 | 253,100 |
| 2021-12-09 | $0.26 | $0.26 | 208,100 |
| 2021-12-08 | $0.28 | $0.28 | 473,900 |
| 2021-12-07 | $0.24 | $0.24 | 217,200 |
| 2021-12-06 | $0.26 | $0.26 | 221,500 |
| 2021-12-03 | $0.25 | $0.25 | 172,500 |
| 2021-12-02 | $0.27 | $0.27 | 57,200 |
| 2021-12-01 | $0.26 | $0.26 | 77,800 |
| 2021-11-30 | $0.28 | $0.28 | 94,600 |
| 2021-11-29 | $0.28 | $0.28 | 92,000 |
| 2021-11-26 | $0.29 | $0.29 | 28,200 |
| 2021-11-24 | $0.30 | $0.30 | 438,000 |
| 2021-11-23 | $0.26 | $0.26 | 84,000 |
| 2021-11-22 | $0.28 | $0.28 | 203,700 |
| 2021-11-19 | $0.28 | $0.28 | 110,000 |
| 2021-11-18 | $0.29 | $0.29 | 140,700 |
| 2021-11-17 | $0.29 | $0.29 | 168,600 |
| 2021-11-16 | $0.29 | $0.29 | 55,900 |
| 2021-11-15 | $0.29 | $0.29 | 135,600 |
| 2021-11-12 | $0.31 | $0.31 | 523,200 |
| 2021-11-11 | $0.30 | $0.30 | 356,300 |
| 2021-11-10 | $0.31 | $0.31 | 502,200 |
| 2021-11-09 | $0.29 | $0.29 | 310,800 |
| 2021-11-08 | $0.27 | $0.27 | 96,200 |
| 2021-11-05 | $0.28 | $0.28 | 207,700 |
| 2021-11-04 | $0.28 | $0.28 | 77,100 |
| 2021-11-03 | $0.28 | $0.28 | 76,400 |
| 2021-11-02 | $0.29 | $0.29 | 113,300 |
| 2021-11-01 | $0.29 | $0.29 | 109,100 |
| 2021-10-29 | $0.29 | $0.29 | 19,700 |
| 2021-10-28 | $0.29 | $0.29 | 203,800 |
| 2021-10-27 | $0.27 | $0.27 | 68,100 |
| 2021-10-26 | $0.29 | $0.29 | 139,600 |
| 2021-10-25 | $0.28 | $0.28 | 146,000 |
| 2021-10-22 | $0.27 | $0.27 | 164,300 |
| 2021-10-21 | $0.27 | $0.27 | 25,600 |
| 2021-10-20 | $0.27 | $0.27 | 31,300 |
| 2021-10-19 | $0.27 | $0.27 | 97,900 |
| 2021-10-18 | $0.28 | $0.28 | 96,200 |
| 2021-10-15 | $0.28 | $0.28 | 88,500 |
| 2021-10-14 | $0.28 | $0.28 | 31,000 |
| 2021-10-13 | $0.29 | $0.29 | 79,500 |
| 2021-10-12 | $0.29 | $0.29 | 113,500 |
| 2021-10-11 | $0.29 | $0.29 | 108,800 |
| 2021-10-08 | $0.28 | $0.28 | 72,200 |
| 2021-10-07 | $0.28 | $0.28 | 150,000 |
| 2021-10-06 | $0.26 | $0.26 | 84,400 |
| 2021-10-05 | $0.26 | $0.26 | 42,600 |
| 2021-10-04 | $0.26 | $0.26 | 141,700 |
| 2021-10-01 | $0.29 | $0.29 | 680,400 |
| 2021-09-30 | $0.26 | $0.26 | 246,500 |
| 2021-09-29 | $0.30 | $0.30 | 336,000 |
| 2021-09-28 | $0.28 | $0.28 | 68,200 |
| 2021-09-27 | $0.30 | $0.30 | 54,000 |
| 2021-09-24 | $0.30 | $0.30 | 43,100 |
| 2021-09-23 | $0.30 | $0.30 | 40,200 |
| 2021-09-22 | $0.30 | $0.30 | 218,100 |
| 2021-09-21 | $0.31 | $0.31 | 439,900 |
| 2021-09-20 | $0.34 | $0.34 | 359,300 |
| 2021-09-17 | $0.32 | $0.32 | 322,300 |
| 2021-09-16 | $0.30 | $0.30 | 923,000 |
| 2021-09-15 | $0.29 | $0.29 | 626,500 |
| 2021-09-14 | $0.24 | $0.24 | 340,300 |
| 2021-09-13 | $0.18 | $0.18 | 490,700 |
| 2021-09-10 | $0.16 | $0.16 | 1,048,900 |
| 2021-09-09 | $0.16 | $0.16 | 868,000 |
| 2021-09-08 | $0.24 | $0.24 | 277,500 |
| 2021-09-07 | $0.25 | $0.25 | 151,900 |
| 2021-09-03 | $0.25 | $0.25 | 107,900 |
| 2021-09-02 | $0.25 | $0.25 | 222,200 |
| 2021-09-01 | $0.25 | $0.25 | 250,200 |
| 2021-08-31 | $0.27 | $0.27 | 222,200 |
| 2021-08-30 | $0.27 | $0.27 | 212,500 |
| 2021-08-27 | $0.28 | $0.28 | 95,200 |
| 2021-08-26 | $0.28 | $0.28 | 329,600 |
| 2021-08-25 | $0.28 | $0.28 | 177,700 |
| 2021-08-24 | $0.28 | $0.28 | 115,700 |
| 2021-08-23 | $0.28 | $0.28 | 106,700 |
| 2021-08-20 | $0.28 | $0.28 | 176,500 |
| 2021-08-19 | $0.28 | $0.28 | 131,700 |
| 2021-08-18 | $0.28 | $0.28 | 337,100 |
| 2021-08-17 | $0.30 | $0.30 | 93,500 |
| 2021-08-16 | $0.30 | $0.30 | 232,700 |
| 2021-08-13 | $0.30 | $0.30 | 106,900 |
| 2021-08-12 | $0.30 | $0.30 | 260,100 |
| 2021-08-11 | $0.30 | $0.30 | 191,200 |
| 2021-08-10 | $0.30 | $0.30 | 225,600 |
| 2021-08-09 | $0.30 | $0.30 | 278,000 |
| 2021-08-06 | $0.32 | $0.32 | 83,400 |
| 2021-08-05 | $0.32 | $0.32 | 151,400 |
| 2021-08-04 | $0.32 | $0.32 | 32,500 |
| 2021-08-03 | $0.32 | $0.32 | 60,600 |
| 2021-08-02 | $0.32 | $0.32 | 75,900 |
| 2021-07-30 | $0.31 | $0.31 | 123,600 |
| 2021-07-29 | $0.31 | $0.31 | 113,400 |
| 2021-07-28 | $0.31 | $0.31 | 99,500 |
| 2021-07-27 | $0.30 | $0.30 | 47,000 |
| 2021-07-26 | $0.31 | $0.31 | 185,200 |
| 2021-07-23 | $0.29 | $0.29 | 81,800 |
| 2021-07-22 | $0.30 | $0.30 | 60,700 |
| 2021-07-21 | $0.30 | $0.30 | 56,100 |
| 2021-07-20 | $0.29 | $0.29 | 81,600 |
| 2021-07-19 | $0.28 | $0.28 | 94,300 |
| 2021-07-16 | $0.29 | $0.29 | 63,400 |
| 2021-07-15 | $0.29 | $0.29 | 326,300 |
| 2021-07-14 | $0.28 | $0.28 | 112,300 |
| 2021-07-13 | $0.29 | $0.29 | 416,600 |
| 2021-07-12 | $0.30 | $0.30 | 100,300 |
| 2021-07-09 | $0.30 | $0.30 | 99,600 |
| 2021-07-08 | $0.31 | $0.31 | 111,300 |
| 2021-07-07 | $0.31 | $0.31 | 98,700 |
| 2021-07-06 | $0.31 | $0.31 | 144,700 |
| 2021-07-02 | $0.30 | $0.30 | 87,400 |
| 2021-07-01 | $0.31 | $0.31 | 51,900 |
| 2021-06-30 | $0.30 | $0.30 | 111,600 |
| 2021-06-29 | $0.31 | $0.31 | 109,400 |
| 2021-06-28 | $0.29 | $0.29 | 86,800 |
| 2021-06-25 | $0.29 | $0.29 | 84,600 |
| 2021-06-24 | $0.30 | $0.30 | 56,400 |
| 2021-06-23 | $0.31 | $0.31 | 385,400 |
| 2021-06-22 | $0.30 | $0.30 | 97,100 |
| 2021-06-21 | $0.30 | $0.30 | 55,100 |
| 2021-06-18 | $0.31 | $0.31 | 143,300 |
| 2021-06-17 | $0.32 | $0.32 | 32,400 |
| 2021-06-16 | $0.31 | $0.31 | 48,900 |
| 2021-06-15 | $0.31 | $0.31 | 92,900 |
| 2021-06-14 | $0.32 | $0.32 | 122,400 |
| 2021-06-11 | $0.30 | $0.30 | 84,800 |
| 2021-06-10 | $0.30 | $0.30 | 45,900 |
| 2021-06-09 | $0.30 | $0.30 | 268,600 |
| 2021-06-08 | $0.30 | $0.30 | 124,600 |
| 2021-06-07 | $0.30 | $0.30 | 136,400 |
| 2021-06-04 | $0.29 | $0.29 | 133,400 |
| 2021-06-03 | $0.31 | $0.31 | 42,500 |
| 2021-06-02 | $0.31 | $0.31 | 220,100 |
| 2021-06-01 | $0.32 | $0.32 | 80,100 |
| 2021-05-28 | $0.31 | $0.31 | 52,100 |
| 2021-05-27 | $0.31 | $0.31 | 24,800 |
| 2021-05-26 | $0.29 | $0.29 | 60,300 |
| 2021-05-25 | $0.29 | $0.29 | 70,500 |
| 2021-05-24 | $0.30 | $0.30 | 56,600 |
| 2021-05-21 | $0.30 | $0.30 | 109,900 |
| 2021-05-20 | $0.31 | $0.31 | 113,700 |
| 2021-05-19 | $0.30 | $0.30 | 211,400 |
| 2021-05-18 | $0.30 | $0.30 | 68,100 |
| 2021-05-17 | $0.29 | $0.29 | 152,200 |
| 2021-05-14 | $0.30 | $0.30 | 204,900 |
| 2021-05-13 | $0.29 | $0.29 | 141,000 |
| 2021-05-12 | $0.30 | $0.30 | 199,100 |
| 2021-05-11 | $0.30 | $0.30 | 114,500 |
| 2021-05-10 | $0.30 | $0.30 | 114,300 |
| 2021-05-07 | $0.31 | $0.31 | 150,200 |
| 2021-05-06 | $0.27 | $0.27 | 117,200 |
| 2021-05-05 | $0.30 | $0.30 | 71,300 |
| 2021-05-04 | $0.30 | $0.30 | 177,100 |
| 2021-05-03 | $0.31 | $0.31 | 86,300 |
| 2021-04-30 | $0.32 | $0.32 | 195,400 |
| 2021-04-29 | $0.34 | $0.34 | 39,600 |
| 2021-04-28 | $0.34 | $0.34 | 297,500 |
| 2021-04-27 | $0.34 | $0.34 | 185,900 |
| 2021-04-26 | $0.33 | $0.33 | 106,000 |
| 2021-04-23 | $0.30 | $0.30 | 201,900 |
| 2021-04-22 | $0.31 | $0.31 | 375,200 |
| 2021-04-21 | $0.27 | $0.27 | 312,700 |
| 2021-04-20 | $0.28 | $0.28 | 627,700 |
| 2021-04-19 | $0.26 | $0.26 | 859,700 |
| 2021-04-16 | $0.32 | $0.32 | 210,700 |
| 2021-04-15 | $0.33 | $0.33 | 963,300 |
| 2021-04-14 | $0.30 | $0.30 | 358,400 |
| 2021-04-13 | $0.35 | $0.35 | 305,700 |
| 2021-04-12 | $0.38 | $0.38 | 547,800 |
| 2021-04-09 | $0.39 | $0.39 | 439,800 |
| 2021-04-08 | $0.40 | $0.40 | 354,500 |
| 2021-04-07 | $0.44 | $0.44 | 179,100 |
| 2021-04-06 | $0.45 | $0.44 | 122,000 |
| 2021-04-05 | $0.44 | $0.44 | 199,200 |
| 2021-04-01 | $0.48 | $0.48 | 173,900 |
| 2021-03-31 | $0.46 | $0.46 | 134,300 |
| 2021-03-30 | $0.43 | $0.43 | 262,200 |
| 2021-03-29 | $0.41 | $0.41 | 161,900 |
| 2021-03-26 | $0.45 | $0.45 | 182,600 |
| 2021-03-25 | $0.43 | $0.43 | 268,100 |
| 2021-03-24 | $0.46 | $0.46 | 120,600 |
| 2021-03-23 | $0.46 | $0.46 | 310,200 |
| 2021-03-22 | $0.49 | $0.49 | 349,300 |
| 2021-03-19 | $0.56 | $0.56 | 266,100 |
| 2021-03-18 | $0.47 | $0.46 | 146,000 |
| 2021-03-17 | $0.48 | $0.48 | 170,900 |
| 2021-03-16 | $0.45 | $0.45 | 184,300 |
| 2021-03-15 | $0.47 | $0.47 | 506,700 |
| 2021-03-12 | $0.50 | $0.50 | 419,200 |
| 2021-03-11 | $0.46 | $0.46 | 170,700 |
| 2021-03-10 | $0.48 | $0.48 | 340,700 |
| 2021-03-09 | $0.44 | $0.44 | 309,800 |
| 2021-03-08 | $0.40 | $0.40 | 338,300 |
| 2021-03-05 | $0.41 | $0.41 | 541,500 |
| 2021-03-04 | $0.36 | $0.36 | 811,700 |
| 2021-03-03 | $0.46 | $0.46 | 508,900 |
| 2021-03-02 | $0.58 | $0.58 | 385,600 |
| 2021-03-01 | $0.50 | $0.50 | 296,000 |
| 2021-02-26 | $0.47 | $0.47 | 666,300 |
| 2021-02-25 | $0.48 | $0.48 | 607,200 |
| 2021-02-24 | $0.54 | $0.54 | 500,800 |
| 2021-02-23 | $0.50 | $0.50 | 1,139,700 |
| 2021-02-22 | $0.60 | $0.60 | 884,100 |
| 2021-02-19 | $0.72 | $0.72 | 400,000 |
| 2021-02-18 | $0.73 | $0.73 | 503,200 |
| 2021-02-17 | $0.76 | $0.76 | 780,500 |
| 2021-02-16 | $0.76 | $0.76 | 691,900 |
| 2021-02-12 | $0.78 | $0.78 | 668,700 |
| 2021-02-11 | $0.75 | $0.75 | 1,200,500 |
| 2021-02-10 | $0.83 | $0.83 | 1,415,100 |
| 2021-02-09 | $0.89 | $0.89 | 1,682,500 |
| 2021-02-08 | $0.91 | $0.91 | 2,856,000 |
| 2021-02-05 | $0.96 | $0.96 | 7,487,000 |
| 2021-02-04 | $0.69 | $0.69 | 1,305,900 |
| 2021-02-03 | $0.56 | $0.56 | 885,600 |
| 2021-02-02 | $0.60 | $0.60 | 407,900 |
| 2021-02-01 | $0.59 | $0.59 | 325,200 |
| 2021-01-29 | $0.54 | $0.54 | 796,500 |
| 2021-01-28 | $0.63 | $0.63 | 1,564,300 |
| 2021-01-27 | $0.77 | $0.77 | 1,049,000 |
| 2021-01-26 | $0.77 | $0.77 | 2,019,900 |
| 2021-01-25 | $0.68 | $0.68 | 5,991,200 |
| 2021-01-22 | $0.45 | $0.45 | 246,100 |
| 2021-01-21 | $0.38 | $0.38 | 369,000 |
| 2021-01-20 | $0.42 | $0.42 | 437,700 |
| 2021-01-19 | $0.43 | $0.43 | 901,200 |
| 2021-01-15 | $0.35 | $0.35 | 320,200 |
| 2021-01-14 | $0.38 | $0.38 | 1,702,500 |
| 2021-01-13 | $0.37 | $0.37 | 920,800 |
| 2021-01-12 | $0.46 | $0.46 | 1,069,900 |
| 2021-01-11 | $0.44 | $0.44 | 868,700 |
| 2021-01-08 | $0.39 | $0.39 | 1,918,000 |
| 2021-01-07 | $0.29 | $0.29 | 1,843,100 |
| 2021-01-06 | $0.27 | $0.27 | 4,904,700 |
| 2021-01-05 | $0.12 | $0.12 | 310,000 |
| 2021-01-04 | $0.12 | $0.12 | 233,800 |