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
- 2002-12-12 to 2026-08-28
- 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 | $0.21 | $0.21 | 5,590 |
| 2021-12-30 | $0.22 | $0.22 | 25,190 |
| 2021-12-29 | $0.23 | $0.23 | 30,540 |
| 2021-12-28 | $0.23 | $0.23 | 63,482 |
| 2021-12-27 | $0.30 | $0.30 | 144,400 |
| 2021-12-23 | $0.24 | $0.24 | 51,309 |
| 2021-12-22 | $0.30 | $0.30 | 79,629 |
| 2021-12-21 | $0.26 | $0.26 | 105,996 |
| 2021-12-20 | $0.20 | $0.20 | 90,602 |
| 2021-12-17 | $0.18 | $0.18 | 46,283 |
| 2021-12-16 | $0.18 | $0.18 | 19,853 |
| 2021-12-15 | $0.19 | $0.19 | 28,999 |
| 2021-12-14 | $0.20 | $0.20 | 65,903 |
| 2021-12-13 | $0.16 | $0.16 | 12,147 |
| 2021-12-10 | $0.18 | $0.18 | 64,637 |
| 2021-12-09 | $0.16 | $0.16 | 32,382 |
| 2021-12-08 | $0.15 | $0.15 | 50,122 |
| 2021-12-07 | $0.16 | $0.16 | 58,699 |
| 2021-12-06 | $0.12 | $0.12 | 31,686 |
| 2021-12-03 | $0.16 | $0.16 | 56,385 |
| 2021-12-02 | $0.15 | $0.15 | 23,825 |
| 2021-12-01 | $0.17 | $0.17 | 44,142 |
| 2021-11-30 | $0.14 | $0.14 | 70,919 |
| 2021-11-29 | $0.20 | $0.20 | 29,230 |
| 2021-11-26 | $0.18 | $0.18 | 3,933 |
| 2021-11-24 | $0.17 | $0.17 | 29,360 |
| 2021-11-23 | $0.18 | $0.18 | 13,599 |
| 2021-11-22 | $0.19 | $0.19 | 36,197 |
| 2021-11-19 | $0.21 | $0.21 | 19,281 |
| 2021-11-18 | $0.17 | $0.17 | 120,284 |
| 2021-11-17 | $0.21 | $0.21 | 134,245 |
| 2021-11-16 | $0.23 | $0.23 | 120,099 |
| 2021-11-15 | $0.20 | $0.20 | 232,775 |
| 2021-11-12 | $0.24 | $0.24 | 20,912 |
| 2021-11-11 | $0.21 | $0.21 | 39,228 |
| 2021-11-10 | $0.25 | $0.25 | 14,266 |
| 2021-11-09 | $0.26 | $0.26 | 3,747 |
| 2021-11-08 | $0.28 | $0.28 | 9,317 |
| 2021-11-05 | $0.26 | $0.26 | 6,284 |
| 2021-11-04 | $0.29 | $0.29 | 29,313 |
| 2021-11-03 | $0.28 | $0.28 | 59,614 |
| 2021-11-02 | $0.29 | $0.29 | 66,828 |
| 2021-11-01 | $0.30 | $0.30 | 76,818 |
| 2021-10-29 | $0.31 | $0.31 | 24,409 |
| 2021-10-28 | $0.32 | $0.32 | 20,537 |
| 2021-10-27 | $0.33 | $0.33 | 87,455 |
| 2021-10-26 | $0.36 | $0.36 | 60,355 |
| 2021-10-25 | $0.34 | $0.34 | 71,912 |
| 2021-10-22 | $0.34 | $0.34 | 84,302 |
| 2021-10-21 | $0.38 | $0.38 | 15,529 |
| 2021-10-20 | $0.39 | $0.39 | 19,896 |
| 2021-10-19 | $0.43 | $0.43 | 40,440 |
| 2021-10-18 | $0.40 | $0.40 | 39,058 |
| 2021-10-15 | $0.43 | $0.43 | 221,553 |
| 2021-10-14 | $0.41 | $0.41 | 94,521 |
| 2021-10-13 | $0.46 | $0.46 | 149,081 |
| 2021-10-12 | $0.45 | $0.45 | 349,230 |
| 2021-10-11 | $0.40 | $0.40 | 29,253 |
| 2021-10-08 | $0.41 | $0.41 | 159,980 |
| 2021-10-07 | $0.38 | $0.38 | 86,253 |
| 2021-10-06 | $0.40 | $0.40 | 72,999 |
| 2021-10-05 | $0.39 | $0.39 | 78,764 |
| 2021-10-04 | $0.39 | $0.39 | 54,310 |
| 2021-10-01 | $0.40 | $0.40 | 164,620 |
| 2021-09-30 | $0.40 | $0.40 | 40,110 |
| 2021-09-29 | $0.42 | $0.42 | 152,590 |
| 2021-09-28 | $0.39 | $0.39 | 55,019 |
| 2021-09-27 | $0.39 | $0.39 | 49,024 |
| 2021-09-24 | $0.36 | $0.36 | 17,089 |
| 2021-09-23 | $0.38 | $0.38 | 11,288 |
| 2021-09-22 | $0.37 | $0.37 | 73,882 |
| 2021-09-21 | $0.36 | $0.36 | 33,967 |
| 2021-09-20 | $0.42 | $0.42 | 76,633 |
| 2021-09-17 | $0.36 | $0.36 | 70,042 |
| 2021-09-16 | $0.39 | $0.39 | 16,482 |
| 2021-09-15 | $0.38 | $0.38 | 118,936 |
| 2021-09-14 | $0.44 | $0.44 | 15,580 |
| 2021-09-13 | $0.40 | $0.40 | 11,149 |
| 2021-09-10 | $0.40 | $0.40 | 41,538 |
| 2021-09-09 | $0.44 | $0.44 | 8,869 |
| 2021-09-08 | $0.45 | $0.45 | 500 |
| 2021-09-07 | $0.42 | $0.42 | 9,372 |
| 2021-09-03 | $0.42 | $0.42 | 22,439 |
| 2021-09-02 | $0.48 | $0.48 | 513 |
| 2021-09-01 | $0.52 | $0.52 | 1,367 |
| 2021-08-31 | $0.52 | $0.52 | 11,199 |
| 2021-08-30 | $0.55 | $0.55 | 17,182 |
| 2021-08-27 | $0.50 | $0.50 | 14,626 |
| 2021-08-26 | $0.53 | $0.53 | 34,165 |
| 2021-08-25 | $0.63 | $0.63 | 183,353 |
| 2021-08-24 | $0.40 | $0.40 | 3,238 |
| 2021-08-23 | $0.40 | $0.40 | 32,804 |
| 2021-08-20 | $0.42 | $0.42 | 4,698 |
| 2021-08-19 | $0.42 | $0.42 | 1,599 |
| 2021-08-18 | $0.42 | $0.42 | 23,321 |
| 2021-08-17 | $0.41 | $0.41 | 8,799 |
| 2021-08-16 | $0.42 | $0.42 | 19,549 |
| 2021-08-13 | $0.42 | $0.42 | 1,130 |
| 2021-08-12 | $0.42 | $0.42 | 2,309 |
| 2021-08-11 | $0.42 | $0.42 | 44,317 |
| 2021-08-10 | $0.44 | $0.44 | 1,125 |
| 2021-08-09 | $0.45 | $0.45 | 47,198 |
| 2021-08-06 | $0.38 | $0.38 | 3,024 |
| 2021-08-05 | $0.43 | $0.43 | 2,869 |
| 2021-08-04 | $0.45 | $0.45 | 34,370 |
| 2021-08-03 | $0.39 | $0.39 | 7,220 |
| 2021-08-02 | $0.43 | $0.43 | 1,238 |
| 2021-07-30 | $0.39 | $0.39 | 3,772 |
| 2021-07-29 | $0.44 | $0.44 | 7,761 |
| 2021-07-28 | $0.39 | $0.39 | 27,932 |
| 2021-07-27 | $0.45 | $0.45 | 2,664 |
| 2021-07-26 | $0.37 | $0.37 | 7,097 |
| 2021-07-23 | $0.45 | $0.45 | 4,383 |
| 2021-07-22 | $0.45 | $0.45 | 10,790 |
| 2021-07-21 | $0.35 | $0.35 | 20,639 |
| 2021-07-20 | $0.38 | $0.38 | 26,873 |
| 2021-07-19 | $0.32 | $0.32 | 79,476 |
| 2021-07-16 | $0.38 | $0.38 | 90,626 |
| 2021-07-15 | $0.40 | $0.40 | 19,939 |
| 2021-07-14 | $0.41 | $0.41 | 138,741 |
| 2021-07-13 | $0.41 | $0.41 | 29,435 |
| 2021-07-12 | $0.42 | $0.42 | 12,768 |
| 2021-07-09 | $0.44 | $0.44 | 10,026 |
| 2021-07-08 | $0.41 | $0.41 | 35,166 |
| 2021-07-07 | $0.47 | $0.47 | 62,452 |
| 2021-07-06 | $0.55 | $0.55 | 1,643 |
| 2021-07-02 | $0.55 | $0.55 | 7,911 |
| 2021-07-01 | $0.60 | $0.60 | 424 |
| 2021-06-30 | $0.60 | $0.60 | 3,513 |
| 2021-06-29 | $0.56 | $0.56 | 32,643 |
| 2021-06-28 | $0.48 | $0.48 | 40,339 |
| 2021-06-25 | $0.57 | $0.57 | 20,516 |
| 2021-06-24 | $0.57 | $0.57 | 323 |
| 2021-06-23 | $0.57 | $0.57 | 5,553 |
| 2021-06-22 | $0.63 | $0.63 | 6,319 |
| 2021-06-21 | $0.58 | $0.58 | 18,992 |
| 2021-06-18 | $0.57 | $0.57 | 1,216 |
| 2021-06-17 | $0.56 | $0.56 | 20,044 |
| 2021-06-16 | $0.60 | $0.60 | 7,029 |
| 2021-06-15 | $0.62 | $0.62 | 5,522 |
| 2021-06-14 | $0.61 | $0.61 | 14,812 |
| 2021-06-11 | $0.60 | $0.60 | 7,199 |
| 2021-06-10 | $0.60 | $0.60 | 12,329 |
| 2021-06-09 | $0.63 | $0.63 | 2,741 |
| 2021-06-08 | $0.63 | $0.63 | 1,533 |
| 2021-06-07 | $0.67 | $0.67 | 5,414 |
| 2021-06-04 | $0.61 | $0.61 | 27,096 |
| 2021-06-03 | $0.60 | $0.60 | 1,923 |
| 2021-06-02 | $0.57 | $0.57 | 15,258 |
| 2021-06-01 | $0.58 | $0.58 | 10,348 |
| 2021-05-28 | $0.58 | $0.58 | 7,355 |
| 2021-05-27 | $0.58 | $0.58 | 1,718 |
| 2021-05-26 | $0.58 | $0.58 | 8,899 |
| 2021-05-25 | $0.60 | $0.60 | 7,462 |
| 2021-05-24 | $0.51 | $0.51 | 11,574 |
| 2021-05-21 | $0.54 | $0.54 | 10,373 |
| 2021-05-20 | $0.63 | $0.63 | 524 |
| 2021-05-19 | $0.61 | $0.61 | 501 |
| 2021-05-18 | $0.60 | $0.60 | 4,183 |
| 2021-05-17 | $0.60 | $0.60 | 721 |
| 2021-05-14 | $0.60 | $0.60 | 12,053 |
| 2021-05-13 | $0.58 | $0.58 | 9,340 |
| 2021-05-12 | $0.58 | $0.58 | 41,131 |
| 2021-05-11 | $0.63 | $0.63 | 126,229 |
| 2021-05-10 | $0.77 | $0.77 | 6,382 |
| 2021-05-07 | $0.84 | $0.84 | 9,278 |
| 2021-05-06 | $0.78 | $0.78 | 12,713 |
| 2021-05-05 | $0.86 | $0.86 | 18,025 |
| 2021-05-04 | $0.72 | $0.72 | 573 |
| 2021-05-03 | $0.82 | $0.82 | 7,056 |
| 2021-04-30 | $0.84 | $0.84 | 27,216 |
| 2021-04-29 | $0.89 | $0.89 | 15,570 |
| 2021-04-28 | $0.89 | $0.89 | 25,185 |
| 2021-04-27 | $0.82 | $0.82 | 25,489 |
| 2021-04-26 | $0.75 | $0.75 | 4,099 |
| 2021-04-23 | $0.71 | $0.71 | 3,133 |
| 2021-04-22 | $0.71 | $0.71 | 1,390 |
| 2021-04-21 | $0.72 | $0.72 | 11,833 |
| 2021-04-20 | $0.78 | $0.78 | 15,016 |
| 2021-04-19 | $0.75 | $0.75 | 13,045 |
| 2021-04-16 | $0.75 | $0.75 | 5,274 |
| 2021-04-15 | $0.72 | $0.72 | 26,676 |
| 2021-04-14 | $0.87 | $0.87 | 19,303 |
| 2021-04-13 | $0.92 | $0.92 | 4,213 |
| 2021-04-12 | $0.88 | $0.88 | 33,316 |
| 2021-04-09 | $0.90 | $0.90 | 11,170 |
| 2021-04-08 | $0.93 | $0.93 | 3,981 |
| 2021-04-07 | $0.88 | $0.88 | 12,351 |
| 2021-04-06 | $0.90 | $0.90 | 60,279 |
| 2021-04-05 | $0.81 | $0.81 | 38,511 |
| 2021-04-01 | $0.86 | $0.86 | 13,614 |
| 2021-03-31 | $0.84 | $0.84 | 37,145 |
| 2021-03-30 | $0.75 | $0.75 | 99,228 |
| 2021-03-29 | $0.73 | $0.73 | 26,589 |
| 2021-03-26 | $0.75 | $0.75 | 21,083 |
| 2021-03-25 | $0.75 | $0.75 | 13,346 |
| 2021-03-24 | $0.70 | $0.70 | 32,210 |
| 2021-03-23 | $0.59 | $0.59 | 160,056 |
| 2021-03-22 | $0.73 | $0.73 | 108,493 |
| 2021-03-19 | $0.90 | $0.90 | 58,046 |
| 2021-03-18 | $0.86 | $0.86 | 57,205 |
| 2021-03-17 | $0.90 | $0.90 | 78,103 |
| 2021-03-16 | $0.92 | $0.92 | 22,703 |
| 2021-03-15 | $0.92 | $0.92 | 87,750 |
| 2021-03-12 | $0.99 | $0.99 | 45,913 |
| 2021-03-11 | $1.03 | $1.03 | 64,533 |
| 2021-03-10 | $0.87 | $0.87 | 130,539 |
| 2021-03-09 | $1.20 | $1.20 | 38,160 |
| 2021-03-08 | $1.20 | $1.20 | 57,013 |
| 2021-03-05 | $1.32 | $1.32 | 90,037 |
| 2021-03-04 | $0.90 | $0.90 | 120,972 |
| 2021-03-03 | $1.02 | $1.02 | 148,272 |
| 2021-03-02 | $1.32 | $1.32 | 117,726 |
| 2021-03-01 | $1.19 | $1.19 | 131,641 |
| 2021-02-26 | $1.32 | $1.32 | 105,095 |
| 2021-02-25 | $1.53 | $1.53 | 240,807 |
| 2021-02-24 | $1.92 | $1.92 | 83,811 |
| 2021-02-23 | $2.21 | $2.21 | 115,184 |
| 2021-02-22 | $2.10 | $2.10 | 129,806 |
| 2021-02-19 | $2.21 | $2.21 | 452,120 |
| 2021-02-18 | $3.15 | $3.15 | 115,914 |
| 2021-02-17 | $3.33 | $3.33 | 187,960 |
| 2021-02-16 | $2.37 | $2.37 | 63,995 |
| 2021-02-12 | $2.40 | $2.40 | 136,839 |
| 2021-02-11 | $2.58 | $2.58 | 126,378 |
| 2021-02-10 | $2.31 | $2.31 | 121,121 |
| 2021-02-09 | $2.34 | $2.34 | 116,756 |
| 2021-02-08 | $1.74 | $1.74 | 80,953 |
| 2021-02-05 | $1.50 | $1.50 | 139,124 |
| 2021-02-04 | $1.11 | $1.11 | 48,931 |
| 2021-02-03 | $1.11 | $1.11 | 62,464 |
| 2021-02-02 | $1.26 | $1.26 | 68,760 |
| 2021-02-01 | $1.26 | $1.26 | 30,833 |
| 2021-01-29 | $1.35 | $1.35 | 84,123 |
| 2021-01-28 | $1.42 | $1.42 | 92,357 |
| 2021-01-27 | $1.42 | $1.42 | 56,359 |
| 2021-01-26 | $1.50 | $1.50 | 203,681 |
| 2021-01-25 | $1.32 | $1.32 | 221,192 |
| 2021-01-22 | $1.02 | $1.02 | 203,677 |
| 2021-01-21 | $0.75 | $0.75 | 46,245 |
| 2021-01-20 | $0.75 | $0.75 | 170,915 |
| 2021-01-19 | $0.60 | $0.60 | 147,337 |
| 2021-01-15 | $0.45 | $0.45 | 151,116 |
| 2021-01-14 | $0.36 | $0.36 | 67,074 |
| 2021-01-13 | $0.36 | $0.36 | 47,269 |
| 2021-01-12 | $0.32 | $0.32 | 70,777 |
| 2021-01-11 | $0.36 | $0.36 | 13,181 |
| 2021-01-08 | $0.36 | $0.36 | 26,680 |
| 2021-01-07 | $0.35 | $0.35 | 28,823 |
| 2021-01-06 | $0.40 | $0.40 | 26,048 |
| 2021-01-05 | $0.39 | $0.39 | 20,693 |
| 2021-01-04 | $0.45 | $0.45 | 3,089 |