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
- 2007-03-22 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 | $0.21 | $0.21 | 213,000 |
| 2021-12-30 | $0.23 | $0.23 | 706,600 |
| 2021-12-29 | $0.20 | $0.20 | 88,200 |
| 2021-12-28 | $0.20 | $0.20 | 87,200 |
| 2021-12-27 | $0.19 | $0.19 | 460,000 |
| 2021-12-23 | $0.19 | $0.19 | 504,700 |
| 2021-12-22 | $0.19 | $0.19 | 248,500 |
| 2021-12-21 | $0.19 | $0.19 | 115,500 |
| 2021-12-20 | $0.20 | $0.20 | 336,400 |
| 2021-12-17 | $0.20 | $0.20 | 219,300 |
| 2021-12-16 | $0.21 | $0.21 | 222,200 |
| 2021-12-15 | $0.21 | $0.21 | 146,700 |
| 2021-12-14 | $0.21 | $0.21 | 339,500 |
| 2021-12-13 | $0.22 | $0.22 | 191,500 |
| 2021-12-10 | $0.22 | $0.22 | 265,600 |
| 2021-12-09 | $0.22 | $0.22 | 150,500 |
| 2021-12-08 | $0.22 | $0.22 | 174,500 |
| 2021-12-07 | $0.22 | $0.22 | 291,600 |
| 2021-12-06 | $0.23 | $0.23 | 249,900 |
| 2021-12-03 | $0.23 | $0.23 | 228,900 |
| 2021-12-02 | $0.23 | $0.23 | 288,900 |
| 2021-12-01 | $0.23 | $0.23 | 602,600 |
| 2021-11-30 | $0.23 | $0.23 | 897,800 |
| 2021-11-29 | $0.21 | $0.21 | 717,900 |
| 2021-11-26 | $0.21 | $0.21 | 234,900 |
| 2021-11-24 | $0.20 | $0.20 | 163,300 |
| 2021-11-23 | $0.20 | $0.20 | 680,000 |
| 2021-11-22 | $0.21 | $0.21 | 296,500 |
| 2021-11-19 | $0.20 | $0.20 | 218,300 |
| 2021-11-18 | $0.21 | $0.21 | 1,044,200 |
| 2021-11-17 | $0.19 | $0.19 | 720,800 |
| 2021-11-16 | $0.19 | $0.19 | 846,500 |
| 2021-11-15 | $0.17 | $0.17 | 299,100 |
| 2021-11-12 | $0.18 | $0.18 | 424,500 |
| 2021-11-11 | $0.17 | $0.17 | 459,700 |
| 2021-11-10 | $0.17 | $0.17 | 438,000 |
| 2021-11-09 | $0.17 | $0.17 | 201,000 |
| 2021-11-08 | $0.17 | $0.17 | 296,400 |
| 2021-11-05 | $0.17 | $0.17 | 332,900 |
| 2021-11-04 | $0.17 | $0.17 | 232,600 |
| 2021-11-03 | $0.17 | $0.17 | 242,700 |
| 2021-11-02 | $0.18 | $0.18 | 323,200 |
| 2021-11-01 | $0.18 | $0.18 | 315,200 |
| 2021-10-29 | $0.18 | $0.18 | 353,000 |
| 2021-10-28 | $0.17 | $0.17 | 360,100 |
| 2021-10-27 | $0.17 | $0.17 | 207,200 |
| 2021-10-26 | $0.17 | $0.17 | 277,200 |
| 2021-10-25 | $0.17 | $0.17 | 426,600 |
| 2021-10-22 | $0.17 | $0.17 | 318,200 |
| 2021-10-21 | $0.18 | $0.18 | 298,900 |
| 2021-10-20 | $0.17 | $0.17 | 352,800 |
| 2021-10-19 | $0.18 | $0.18 | 227,700 |
| 2021-10-18 | $0.18 | $0.18 | 172,200 |
| 2021-10-15 | $0.18 | $0.18 | 249,900 |
| 2021-10-14 | $0.17 | $0.17 | 253,300 |
| 2021-10-13 | $0.18 | $0.18 | 478,300 |
| 2021-10-12 | $0.18 | $0.18 | 262,600 |
| 2021-10-11 | $0.18 | $0.18 | 268,500 |
| 2021-10-08 | $0.18 | $0.18 | 203,400 |
| 2021-10-07 | $0.19 | $0.19 | 731,700 |
| 2021-10-06 | $0.19 | $0.19 | 84,300 |
| 2021-10-05 | $0.19 | $0.19 | 231,500 |
| 2021-10-04 | $0.19 | $0.19 | 165,500 |
| 2021-10-01 | $0.19 | $0.19 | 593,800 |
| 2021-09-30 | $0.19 | $0.19 | 288,500 |
| 2021-09-29 | $0.19 | $0.19 | 57,100 |
| 2021-09-28 | $0.19 | $0.19 | 48,900 |
| 2021-09-27 | $0.19 | $0.19 | 240,200 |
| 2021-09-24 | $0.18 | $0.18 | 159,500 |
| 2021-09-23 | $0.18 | $0.18 | 67,900 |
| 2021-09-22 | $0.18 | $0.18 | 105,900 |
| 2021-09-21 | $0.18 | $0.18 | 356,800 |
| 2021-09-20 | $0.17 | $0.17 | 769,000 |
| 2021-09-17 | $0.18 | $0.18 | 71,800 |
| 2021-09-16 | $0.18 | $0.18 | 257,900 |
| 2021-09-15 | $0.18 | $0.18 | 232,700 |
| 2021-09-14 | $0.18 | $0.18 | 294,300 |
| 2021-09-13 | $0.18 | $0.18 | 251,100 |
| 2021-09-10 | $0.18 | $0.18 | 319,100 |
| 2021-09-09 | $0.19 | $0.19 | 148,400 |
| 2021-09-08 | $0.19 | $0.19 | 277,500 |
| 2021-09-07 | $0.19 | $0.19 | 481,800 |
| 2021-09-03 | $0.19 | $0.19 | 200,500 |
| 2021-09-02 | $0.19 | $0.19 | 88,900 |
| 2021-09-01 | $0.19 | $0.19 | 178,700 |
| 2021-08-31 | $0.19 | $0.19 | 175,100 |
| 2021-08-30 | $0.20 | $0.20 | 202,400 |
| 2021-08-27 | $0.20 | $0.20 | 396,900 |
| 2021-08-26 | $0.19 | $0.19 | 210,000 |
| 2021-08-25 | $0.20 | $0.20 | 239,700 |
| 2021-08-24 | $0.20 | $0.20 | 173,500 |
| 2021-08-23 | $0.20 | $0.20 | 594,200 |
| 2021-08-20 | $0.19 | $0.19 | 286,900 |
| 2021-08-19 | $0.18 | $0.18 | 538,900 |
| 2021-08-18 | $0.18 | $0.18 | 606,700 |
| 2021-08-17 | $0.20 | $0.20 | 705,800 |
| 2021-08-16 | $0.21 | $0.21 | 375,400 |
| 2021-08-13 | $0.21 | $0.21 | 160,600 |
| 2021-08-12 | $0.20 | $0.20 | 368,100 |
| 2021-08-11 | $0.21 | $0.21 | 430,500 |
| 2021-08-10 | $0.21 | $0.21 | 498,900 |
| 2021-08-09 | $0.20 | $0.20 | 529,100 |
| 2021-08-06 | $0.20 | $0.20 | 203,900 |
| 2021-08-05 | $0.20 | $0.20 | 829,300 |
| 2021-08-04 | $0.20 | $0.20 | 338,500 |
| 2021-08-03 | $0.21 | $0.21 | 253,900 |
| 2021-08-02 | $0.21 | $0.21 | 849,900 |
| 2021-07-30 | $0.20 | $0.20 | 487,700 |
| 2021-07-29 | $0.22 | $0.22 | 531,400 |
| 2021-07-28 | $0.21 | $0.21 | 322,400 |
| 2021-07-27 | $0.21 | $0.21 | 358,500 |
| 2021-07-26 | $0.19 | $0.19 | 405,600 |
| 2021-07-23 | $0.18 | $0.18 | 187,600 |
| 2021-07-22 | $0.18 | $0.18 | 62,600 |
| 2021-07-21 | $0.18 | $0.18 | 127,900 |
| 2021-07-20 | $0.18 | $0.18 | 376,400 |
| 2021-07-19 | $0.19 | $0.19 | 442,900 |
| 2021-07-16 | $0.19 | $0.19 | 262,800 |
| 2021-07-15 | $0.19 | $0.19 | 226,700 |
| 2021-07-14 | $0.20 | $0.20 | 358,700 |
| 2021-07-13 | $0.21 | $0.21 | 351,400 |
| 2021-07-12 | $0.21 | $0.21 | 680,000 |
| 2021-07-09 | $0.20 | $0.20 | 367,900 |
| 2021-07-08 | $0.20 | $0.20 | 379,900 |
| 2021-07-07 | $0.21 | $0.21 | 908,400 |
| 2021-07-06 | $0.21 | $0.21 | 936,800 |
| 2021-07-02 | $0.20 | $0.20 | 2,866,600 |
| 2021-07-01 | $0.17 | $0.17 | 297,900 |
| 2021-06-30 | $0.17 | $0.17 | 249,100 |
| 2021-06-29 | $0.17 | $0.17 | 158,600 |
| 2021-06-28 | $0.17 | $0.17 | 262,100 |
| 2021-06-25 | $0.17 | $0.17 | 177,500 |
| 2021-06-24 | $0.17 | $0.17 | 84,600 |
| 2021-06-23 | $0.17 | $0.17 | 1,113,000 |
| 2021-06-22 | $0.16 | $0.16 | 873,400 |
| 2021-06-21 | $0.18 | $0.18 | 391,500 |
| 2021-06-18 | $0.18 | $0.18 | 362,400 |
| 2021-06-17 | $0.18 | $0.18 | 588,000 |
| 2021-06-16 | $0.18 | $0.18 | 526,100 |
| 2021-06-15 | $0.17 | $0.17 | 651,400 |
| 2021-06-14 | $0.18 | $0.18 | 771,400 |
| 2021-06-11 | $0.17 | $0.17 | 268,400 |
| 2021-06-10 | $0.17 | $0.17 | 299,300 |
| 2021-06-09 | $0.18 | $0.18 | 367,100 |
| 2021-06-08 | $0.18 | $0.18 | 368,200 |
| 2021-06-07 | $0.18 | $0.18 | 225,800 |
| 2021-06-04 | $0.18 | $0.18 | 175,600 |
| 2021-06-03 | $0.18 | $0.18 | 177,400 |
| 2021-06-02 | $0.17 | $0.17 | 357,400 |
| 2021-06-01 | $0.17 | $0.17 | 183,900 |
| 2021-05-28 | $0.17 | $0.17 | 259,800 |
| 2021-05-27 | $0.17 | $0.17 | 148,500 |
| 2021-05-26 | $0.17 | $0.17 | 78,900 |
| 2021-05-25 | $0.18 | $0.18 | 44,400 |
| 2021-05-24 | $0.18 | $0.18 | 174,400 |
| 2021-05-21 | $0.18 | $0.18 | 154,500 |
| 2021-05-20 | $0.18 | $0.18 | 154,700 |
| 2021-05-19 | $0.18 | $0.18 | 48,200 |
| 2021-05-18 | $0.18 | $0.18 | 167,200 |
| 2021-05-17 | $0.18 | $0.18 | 215,900 |
| 2021-05-14 | $0.19 | $0.19 | 250,600 |
| 2021-05-13 | $0.18 | $0.18 | 50,500 |
| 2021-05-12 | $0.18 | $0.18 | 327,100 |
| 2021-05-11 | $0.18 | $0.18 | 302,200 |
| 2021-05-10 | $0.16 | $0.16 | 668,200 |
| 2021-05-07 | $0.17 | $0.17 | 764,000 |
| 2021-05-06 | $0.17 | $0.17 | 822,900 |
| 2021-05-05 | $0.18 | $0.18 | 565,700 |
| 2021-05-04 | $0.18 | $0.18 | 569,500 |
| 2021-05-03 | $0.19 | $0.19 | 470,900 |
| 2021-04-30 | $0.19 | $0.19 | 429,900 |
| 2021-04-29 | $0.19 | $0.19 | 393,100 |
| 2021-04-28 | $0.19 | $0.19 | 398,000 |
| 2021-04-27 | $0.20 | $0.20 | 139,400 |
| 2021-04-26 | $0.19 | $0.19 | 643,100 |
| 2021-04-23 | $0.20 | $0.20 | 312,400 |
| 2021-04-22 | $0.20 | $0.20 | 692,900 |
| 2021-04-21 | $0.19 | $0.19 | 148,500 |
| 2021-04-20 | $0.19 | $0.19 | 184,000 |
| 2021-04-19 | $0.19 | $0.19 | 320,600 |
| 2021-04-16 | $0.19 | $0.19 | 122,600 |
| 2021-04-15 | $0.19 | $0.19 | 151,700 |
| 2021-04-14 | $0.19 | $0.19 | 91,600 |
| 2021-04-13 | $0.19 | $0.19 | 272,200 |
| 2021-04-12 | $0.19 | $0.19 | 990,300 |
| 2021-04-09 | $0.22 | $0.22 | 75,900 |
| 2021-04-08 | $0.22 | $0.22 | 168,300 |
| 2021-04-07 | $0.22 | $0.22 | 196,300 |
| 2021-04-06 | $0.23 | $0.23 | 226,200 |
| 2021-04-05 | $0.23 | $0.23 | 374,500 |
| 2021-04-01 | $0.24 | $0.24 | 570,100 |
| 2021-03-31 | $0.23 | $0.23 | 581,400 |
| 2021-03-30 | $0.20 | $0.20 | 289,700 |
| 2021-03-29 | $0.19 | $0.19 | 205,300 |
| 2021-03-26 | $0.18 | $0.18 | 351,100 |
| 2021-03-25 | $0.20 | $0.20 | 585,600 |
| 2021-03-24 | $0.23 | $0.23 | 798,500 |
| 2021-03-23 | $0.22 | $0.22 | 1,510,900 |
| 2021-03-22 | $0.20 | $0.20 | 1,113,100 |
| 2021-03-19 | $0.17 | $0.17 | 300,800 |
| 2021-03-18 | $0.17 | $0.17 | 245,000 |
| 2021-03-17 | $0.18 | $0.18 | 255,200 |
| 2021-03-16 | $0.18 | $0.18 | 195,600 |
| 2021-03-15 | $0.18 | $0.18 | 358,300 |
| 2021-03-12 | $0.18 | $0.18 | 785,600 |
| 2021-03-11 | $0.17 | $0.17 | 207,800 |
| 2021-03-10 | $0.17 | $0.17 | 216,400 |
| 2021-03-09 | $0.17 | $0.17 | 297,100 |
| 2021-03-08 | $0.15 | $0.15 | 281,300 |
| 2021-03-05 | $0.15 | $0.15 | 1,001,600 |
| 2021-03-04 | $0.14 | $0.14 | 1,016,100 |
| 2021-03-03 | $0.16 | $0.16 | 634,500 |
| 2021-03-02 | $0.16 | $0.16 | 976,000 |
| 2021-03-01 | $0.16 | $0.16 | 983,200 |
| 2021-02-26 | $0.16 | $0.16 | 974,300 |
| 2021-02-25 | $0.17 | $0.17 | 1,582,000 |
| 2021-02-24 | $0.18 | $0.18 | 739,100 |
| 2021-02-23 | $0.16 | $0.16 | 709,500 |
| 2021-02-22 | $0.18 | $0.18 | 595,500 |
| 2021-02-19 | $0.18 | $0.18 | 588,700 |
| 2021-02-18 | $0.17 | $0.17 | 685,900 |
| 2021-02-17 | $0.18 | $0.18 | 877,400 |
| 2021-02-16 | $0.18 | $0.18 | 2,584,400 |
| 2021-02-12 | $0.19 | $0.19 | 743,600 |
| 2021-02-11 | $0.19 | $0.19 | 1,182,900 |
| 2021-02-10 | $0.19 | $0.19 | 875,200 |
| 2021-02-09 | $0.20 | $0.20 | 1,039,100 |
| 2021-02-08 | $0.22 | $0.22 | 1,199,000 |
| 2021-02-05 | $0.19 | $0.19 | 649,100 |
| 2021-02-04 | $0.19 | $0.19 | 853,500 |
| 2021-02-03 | $0.20 | $0.20 | 1,211,600 |
| 2021-02-02 | $0.22 | $0.22 | 700,900 |
| 2021-02-01 | $0.19 | $0.19 | 1,153,100 |
| 2021-01-29 | $0.20 | $0.20 | 879,900 |
| 2021-01-28 | $0.21 | $0.21 | 1,196,100 |
| 2021-01-27 | $0.21 | $0.21 | 1,718,900 |
| 2021-01-26 | $0.24 | $0.24 | 5,622,800 |
| 2021-01-25 | $0.25 | $0.25 | 3,623,800 |
| 2021-01-22 | $0.17 | $0.17 | 849,800 |
| 2021-01-21 | $0.15 | $0.15 | 504,600 |
| 2021-01-20 | $0.15 | $0.15 | 596,500 |
| 2021-01-19 | $0.14 | $0.14 | 466,700 |
| 2021-01-15 | $0.14 | $0.14 | 380,100 |
| 2021-01-14 | $0.14 | $0.14 | 540,700 |
| 2021-01-13 | $0.14 | $0.14 | 374,600 |
| 2021-01-12 | $0.15 | $0.15 | 380,700 |
| 2021-01-11 | $0.16 | $0.16 | 1,102,100 |
| 2021-01-08 | $0.15 | $0.15 | 573,800 |
| 2021-01-07 | $0.15 | $0.15 | 735,900 |
| 2021-01-06 | $0.14 | $0.14 | 461,100 |
| 2021-01-05 | $0.14 | $0.14 | 583,000 |
| 2021-01-04 | $0.13 | $0.13 | 868,700 |