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
- 2010-04-05 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 | $0.26 | $0.26 | 156,000 |
| 2021-12-30 | $0.26 | $0.26 | 165,800 |
| 2021-12-29 | $0.27 | $0.27 | 98,200 |
| 2021-12-28 | $0.28 | $0.28 | 127,300 |
| 2021-12-27 | $0.28 | $0.28 | 53,500 |
| 2021-12-23 | $0.28 | $0.28 | 163,700 |
| 2021-12-22 | $0.29 | $0.29 | 257,800 |
| 2021-12-21 | $0.26 | $0.26 | 364,900 |
| 2021-12-20 | $0.29 | $0.29 | 142,300 |
| 2021-12-17 | $0.30 | $0.30 | 1,104,200 |
| 2021-12-16 | $0.41 | $0.41 | 1,142,100 |
| 2021-12-15 | $0.31 | $0.31 | 212,900 |
| 2021-12-14 | $0.30 | $0.30 | 87,200 |
| 2021-12-13 | $0.28 | $0.28 | 51,000 |
| 2021-12-10 | $0.30 | $0.30 | 103,700 |
| 2021-12-09 | $0.29 | $0.29 | 85,000 |
| 2021-12-08 | $0.29 | $0.29 | 102,600 |
| 2021-12-07 | $0.29 | $0.29 | 323,300 |
| 2021-12-06 | $0.29 | $0.29 | 51,200 |
| 2021-12-03 | $0.29 | $0.29 | 204,900 |
| 2021-12-02 | $0.31 | $0.31 | 118,900 |
| 2021-12-01 | $0.30 | $0.30 | 50,500 |
| 2021-11-30 | $0.30 | $0.30 | 33,700 |
| 2021-11-29 | $0.30 | $0.30 | 35,900 |
| 2021-11-26 | $0.30 | $0.30 | 45,000 |
| 2021-11-24 | $0.31 | $0.31 | 72,700 |
| 2021-11-23 | $0.30 | $0.30 | 75,300 |
| 2021-11-22 | $0.31 | $0.31 | 81,900 |
| 2021-11-19 | $0.31 | $0.31 | 64,800 |
| 2021-11-18 | $0.31 | $0.31 | 55,200 |
| 2021-11-17 | $0.31 | $0.31 | 91,700 |
| 2021-11-16 | $0.33 | $0.33 | 86,900 |
| 2021-11-15 | $0.35 | $0.35 | 125,600 |
| 2021-11-12 | $0.36 | $0.36 | 137,800 |
| 2021-11-11 | $0.37 | $0.37 | 98,200 |
| 2021-11-10 | $0.38 | $0.38 | 84,300 |
| 2021-11-09 | $0.38 | $0.38 | 36,600 |
| 2021-11-08 | $0.37 | $0.37 | 261,500 |
| 2021-11-05 | $0.37 | $0.37 | 57,000 |
| 2021-11-04 | $0.38 | $0.38 | 101,400 |
| 2021-11-03 | $0.37 | $0.37 | 134,400 |
| 2021-11-02 | $0.41 | $0.41 | 310,900 |
| 2021-11-01 | $0.34 | $0.34 | 132,900 |
| 2021-10-29 | $0.34 | $0.34 | 121,400 |
| 2021-10-28 | $0.30 | $0.30 | 55,100 |
| 2021-10-27 | $0.30 | $0.30 | 77,200 |
| 2021-10-26 | $0.30 | $0.30 | 67,700 |
| 2021-10-25 | $0.30 | $0.30 | 269,900 |
| 2021-10-22 | $0.33 | $0.33 | 67,700 |
| 2021-10-21 | $0.33 | $0.33 | 78,600 |
| 2021-10-20 | $0.31 | $0.31 | 101,200 |
| 2021-10-19 | $0.32 | $0.32 | 307,100 |
| 2021-10-18 | $0.30 | $0.30 | 45,800 |
| 2021-10-15 | $0.30 | $0.30 | 51,700 |
| 2021-10-14 | $0.30 | $0.30 | 87,100 |
| 2021-10-13 | $0.30 | $0.30 | 121,400 |
| 2021-10-12 | $0.30 | $0.30 | 44,900 |
| 2021-10-11 | $0.31 | $0.31 | 86,600 |
| 2021-10-08 | $0.30 | $0.30 | 92,700 |
| 2021-10-07 | $0.30 | $0.30 | 76,300 |
| 2021-10-06 | $0.31 | $0.31 | 51,100 |
| 2021-10-05 | $0.30 | $0.30 | 50,300 |
| 2021-10-04 | $0.30 | $0.30 | 30,500 |
| 2021-10-01 | $0.30 | $0.30 | 68,500 |
| 2021-09-30 | $0.30 | $0.30 | 88,600 |
| 2021-09-29 | $0.30 | $0.30 | 51,500 |
| 2021-09-28 | $0.30 | $0.30 | 97,800 |
| 2021-09-27 | $0.28 | $0.28 | 32,100 |
| 2021-09-24 | $0.30 | $0.30 | 58,400 |
| 2021-09-23 | $0.29 | $0.29 | 78,000 |
| 2021-09-22 | $0.29 | $0.29 | 31,300 |
| 2021-09-21 | $0.29 | $0.29 | 30,700 |
| 2021-09-20 | $0.31 | $0.31 | 113,300 |
| 2021-09-17 | $0.28 | $0.28 | 62,900 |
| 2021-09-16 | $0.28 | $0.28 | 19,200 |
| 2021-09-15 | $0.29 | $0.29 | 30,500 |
| 2021-09-14 | $0.29 | $0.29 | 70,400 |
| 2021-09-13 | $0.30 | $0.30 | 99,300 |
| 2021-09-10 | $0.31 | $0.31 | 64,700 |
| 2021-09-09 | $0.29 | $0.29 | 74,800 |
| 2021-09-08 | $0.30 | $0.30 | 28,600 |
| 2021-09-07 | $0.30 | $0.30 | 28,100 |
| 2021-09-03 | $0.29 | $0.29 | 19,900 |
| 2021-09-02 | $0.31 | $0.31 | 68,500 |
| 2021-09-01 | $0.30 | $0.30 | 24,300 |
| 2021-08-31 | $0.31 | $0.31 | 49,400 |
| 2021-08-30 | $0.31 | $0.31 | 191,600 |
| 2021-08-27 | $0.28 | $0.28 | 57,100 |
| 2021-08-26 | $0.28 | $0.28 | 49,600 |
| 2021-08-25 | $0.28 | $0.28 | 61,200 |
| 2021-08-24 | $0.27 | $0.27 | 33,400 |
| 2021-08-23 | $0.29 | $0.29 | 64,700 |
| 2021-08-20 | $0.30 | $0.30 | 24,500 |
| 2021-08-19 | $0.28 | $0.28 | 44,400 |
| 2021-08-18 | $0.27 | $0.27 | 209,700 |
| 2021-08-17 | $0.30 | $0.30 | 50,300 |
| 2021-08-16 | $0.30 | $0.30 | 42,000 |
| 2021-08-13 | $0.31 | $0.31 | 83,700 |
| 2021-08-12 | $0.28 | $0.28 | 31,300 |
| 2021-08-11 | $0.29 | $0.29 | 11,800 |
| 2021-08-10 | $0.30 | $0.30 | 48,500 |
| 2021-08-09 | $0.29 | $0.29 | 41,200 |
| 2021-08-06 | $0.29 | $0.29 | 32,100 |
| 2021-08-05 | $0.29 | $0.29 | 59,100 |
| 2021-08-04 | $0.28 | $0.28 | 43,600 |
| 2021-08-03 | $0.28 | $0.28 | 29,100 |
| 2021-08-02 | $0.30 | $0.30 | 55,900 |
| 2021-07-30 | $0.30 | $0.30 | 39,400 |
| 2021-07-29 | $0.30 | $0.30 | 105,000 |
| 2021-07-28 | $0.30 | $0.30 | 104,400 |
| 2021-07-27 | $0.31 | $0.31 | 175,000 |
| 2021-07-26 | $0.34 | $0.34 | 87,200 |
| 2021-07-23 | $0.34 | $0.34 | 47,500 |
| 2021-07-22 | $0.34 | $0.34 | 79,900 |
| 2021-07-21 | $0.34 | $0.34 | 26,700 |
| 2021-07-20 | $0.34 | $0.34 | 28,800 |
| 2021-07-19 | $0.35 | $0.35 | 101,600 |
| 2021-07-16 | $0.36 | $0.36 | 64,800 |
| 2021-07-15 | $0.36 | $0.36 | 103,000 |
| 2021-07-14 | $0.36 | $0.36 | 122,000 |
| 2021-07-13 | $0.38 | $0.38 | 54,300 |
| 2021-07-12 | $0.35 | $0.35 | 73,700 |
| 2021-07-09 | $0.36 | $0.36 | 57,200 |
| 2021-07-08 | $0.37 | $0.37 | 46,900 |
| 2021-07-07 | $0.39 | $0.39 | 35,100 |
| 2021-07-06 | $0.36 | $0.36 | 37,800 |
| 2021-07-02 | $0.37 | $0.37 | 124,000 |
| 2021-07-01 | $0.39 | $0.39 | 214,500 |
| 2021-06-30 | $0.41 | $0.41 | 33,200 |
| 2021-06-29 | $0.42 | $0.42 | 43,700 |
| 2021-06-28 | $0.40 | $0.40 | 36,900 |
| 2021-06-25 | $0.40 | $0.40 | 106,200 |
| 2021-06-24 | $0.43 | $0.43 | 61,600 |
| 2021-06-23 | $0.44 | $0.44 | 33,600 |
| 2021-06-22 | $0.44 | $0.44 | 88,400 |
| 2021-06-21 | $0.45 | $0.45 | 47,800 |
| 2021-06-18 | $0.44 | $0.44 | 37,900 |
| 2021-06-17 | $0.45 | $0.45 | 28,400 |
| 2021-06-16 | $0.44 | $0.44 | 29,200 |
| 2021-06-15 | $0.45 | $0.45 | 95,500 |
| 2021-06-14 | $0.47 | $0.47 | 77,300 |
| 2021-06-11 | $0.45 | $0.45 | 162,300 |
| 2021-06-10 | $0.47 | $0.47 | 124,000 |
| 2021-06-09 | $0.46 | $0.46 | 115,500 |
| 2021-06-08 | $0.46 | $0.46 | 76,900 |
| 2021-06-07 | $0.44 | $0.44 | 73,500 |
| 2021-06-04 | $0.47 | $0.47 | 80,500 |
| 2021-06-03 | $0.49 | $0.49 | 139,500 |
| 2021-06-02 | $0.48 | $0.48 | 211,100 |
| 2021-06-01 | $0.48 | $0.48 | 139,100 |
| 2021-05-28 | $0.47 | $0.47 | 183,700 |
| 2021-05-27 | $0.43 | $0.43 | 92,700 |
| 2021-05-26 | $0.41 | $0.41 | 79,700 |
| 2021-05-25 | $0.42 | $0.42 | 61,800 |
| 2021-05-24 | $0.43 | $0.43 | 59,000 |
| 2021-05-21 | $0.44 | $0.44 | 118,000 |
| 2021-05-20 | $0.41 | $0.41 | 58,600 |
| 2021-05-19 | $0.42 | $0.42 | 61,900 |
| 2021-05-18 | $0.43 | $0.43 | 101,300 |
| 2021-05-17 | $0.42 | $0.42 | 42,200 |
| 2021-05-14 | $0.41 | $0.41 | 113,200 |
| 2021-05-13 | $0.40 | $0.40 | 140,500 |
| 2021-05-12 | $0.44 | $0.44 | 133,100 |
| 2021-05-11 | $0.49 | $0.49 | 66,500 |
| 2021-05-10 | $0.47 | $0.47 | 106,400 |
| 2021-05-07 | $0.50 | $0.50 | 57,400 |
| 2021-05-06 | $0.48 | $0.48 | 77,200 |
| 2021-05-05 | $0.50 | $0.50 | 155,500 |
| 2021-05-04 | $0.51 | $0.51 | 197,900 |
| 2021-05-03 | $0.56 | $0.56 | 79,800 |
| 2021-04-30 | $0.55 | $0.55 | 47,500 |
| 2021-04-29 | $0.56 | $0.56 | 90,400 |
| 2021-04-28 | $0.56 | $0.56 | 146,800 |
| 2021-04-27 | $0.52 | $0.52 | 46,000 |
| 2021-04-26 | $0.52 | $0.52 | 81,600 |
| 2021-04-23 | $0.51 | $0.51 | 455,600 |
| 2021-04-22 | $0.54 | $0.54 | 117,000 |
| 2021-04-21 | $0.53 | $0.53 | 113,100 |
| 2021-04-20 | $0.49 | $0.49 | 339,900 |
| 2021-04-19 | $0.50 | $0.50 | 143,400 |
| 2021-04-16 | $0.52 | $0.52 | 71,700 |
| 2021-04-15 | $0.52 | $0.52 | 230,300 |
| 2021-04-14 | $0.58 | $0.58 | 126,000 |
| 2021-04-13 | $0.59 | $0.59 | 77,000 |
| 2021-04-12 | $0.56 | $0.56 | 71,100 |
| 2021-04-09 | $0.59 | $0.59 | 92,800 |
| 2021-04-08 | $0.59 | $0.59 | 263,800 |
| 2021-04-07 | $0.62 | $0.62 | 150,500 |
| 2021-04-06 | $0.68 | $0.68 | 186,800 |
| 2021-04-05 | $0.71 | $0.71 | 96,100 |
| 2021-04-01 | $0.72 | $0.72 | 124,500 |
| 2021-03-31 | $0.74 | $0.74 | 203,800 |
| 2021-03-30 | $0.74 | $0.74 | 125,400 |
| 2021-03-29 | $0.76 | $0.76 | 125,800 |
| 2021-03-26 | $0.78 | $0.78 | 162,800 |
| 2021-03-25 | $0.84 | $0.84 | 129,500 |
| 2021-03-24 | $0.87 | $0.87 | 74,100 |
| 2021-03-23 | $0.87 | $0.87 | 130,100 |
| 2021-03-22 | $0.90 | $0.90 | 56,800 |
| 2021-03-19 | $0.90 | $0.90 | 87,000 |
| 2021-03-18 | $0.91 | $0.91 | 187,800 |
| 2021-03-17 | $0.90 | $0.90 | 105,000 |
| 2021-03-16 | $0.92 | $0.92 | 97,200 |
| 2021-03-15 | $0.93 | $0.93 | 135,200 |
| 2021-03-12 | $0.92 | $0.92 | 93,800 |
| 2021-03-11 | $0.93 | $0.93 | 115,400 |
| 2021-03-10 | $0.91 | $0.91 | 176,300 |
| 2021-03-09 | $0.93 | $0.93 | 154,100 |
| 2021-03-08 | $0.88 | $0.88 | 161,300 |
| 2021-03-05 | $0.78 | $0.78 | 221,900 |
| 2021-03-04 | $0.76 | $0.76 | 404,800 |
| 2021-03-03 | $0.93 | $0.93 | 200,300 |
| 2021-03-02 | $0.94 | $0.94 | 314,500 |
| 2021-03-01 | $0.95 | $0.95 | 223,700 |
| 2021-02-26 | $0.80 | $0.80 | 814,700 |
| 2021-02-25 | $0.95 | $0.95 | 223,800 |
| 2021-02-24 | $1.02 | $1.02 | 258,800 |
| 2021-02-23 | $1.05 | $1.05 | 310,200 |
| 2021-02-22 | $1.09 | $1.09 | 311,000 |
| 2021-02-19 | $1.10 | $1.10 | 214,300 |
| 2021-02-18 | $1.04 | $1.04 | 384,100 |
| 2021-02-17 | $1.11 | $1.11 | 611,000 |
| 2021-02-16 | $1.30 | $1.30 | 869,800 |
| 2021-02-12 | $1.08 | $1.08 | 1,836,100 |
| 2021-02-11 | $1.15 | $1.15 | 3,860,400 |
| 2021-02-10 | $2.05 | $2.05 | 4,455,700 |
| 2021-02-09 | $1.02 | $1.02 | 1,384,200 |
| 2021-02-08 | $0.60 | $0.60 | 421,300 |
| 2021-02-05 | $0.61 | $0.61 | 328,700 |
| 2021-02-04 | $0.60 | $0.60 | 663,900 |
| 2021-02-03 | $0.53 | $0.53 | 633,200 |
| 2021-02-02 | $0.41 | $0.41 | 363,400 |
| 2021-02-01 | $0.40 | $0.40 | 361,200 |
| 2021-01-29 | $0.44 | $0.44 | 596,800 |
| 2021-01-28 | $0.50 | $0.50 | 718,400 |
| 2021-01-27 | $0.57 | $0.57 | 760,100 |
| 2021-01-26 | $0.61 | $0.61 | 1,036,000 |
| 2021-01-25 | $0.48 | $0.48 | 500,600 |
| 2021-01-22 | $0.45 | $0.45 | 402,400 |
| 2021-01-21 | $0.46 | $0.46 | 700,600 |
| 2021-01-20 | $0.54 | $0.54 | 787,000 |
| 2021-01-19 | $0.40 | $0.40 | 469,100 |
| 2021-01-15 | $0.40 | $0.40 | 1,162,500 |
| 2021-01-14 | $0.35 | $0.35 | 1,009,500 |
| 2021-01-13 | $0.26 | $0.26 | 520,400 |
| 2021-01-12 | $0.26 | $0.26 | 267,700 |
| 2021-01-11 | $0.25 | $0.25 | 328,300 |
| 2021-01-08 | $0.25 | $0.25 | 266,100 |
| 2021-01-07 | $0.23 | $0.23 | 250,800 |
| 2021-01-06 | $0.24 | $0.24 | 442,400 |
| 2021-01-05 | $0.23 | $0.23 | 526,000 |
| 2021-01-04 | $0.22 | $0.22 | 101,200 |