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
- 2021-01-08 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 | $0.71 | $0.91 | 70,000 |
| 2021-12-30 | $0.72 | $0.92 | 55,800 |
| 2021-12-29 | $0.71 | $0.90 | 9,700 |
| 2021-12-28 | $0.68 | $0.87 | 68,300 |
| 2021-12-27 | $0.75 | $0.96 | 85,200 |
| 2021-12-23 | $0.69 | $0.88 | 36,400 |
| 2021-12-22 | $0.68 | $0.86 | 18,500 |
| 2021-12-21 | $0.67 | $0.86 | 26,600 |
| 2021-12-20 | $0.68 | $0.87 | 34,400 |
| 2021-12-17 | $0.69 | $0.88 | 25,500 |
| 2021-12-16 | $0.69 | $0.88 | 28,900 |
| 2021-12-15 | $0.67 | $0.85 | 103,300 |
| 2021-12-14 | $0.72 | $0.92 | 27,900 |
| 2021-12-13 | $0.72 | $0.92 | 18,100 |
| 2021-12-10 | $0.74 | $0.95 | 80,200 |
| 2021-12-09 | $0.69 | $0.88 | 24,500 |
| 2021-12-08 | $0.69 | $0.88 | 145,200 |
| 2021-12-07 | $0.71 | $0.90 | 125,800 |
| 2021-12-06 | $0.70 | $0.90 | 72,600 |
| 2021-12-03 | $0.69 | $0.88 | 60,600 |
| 2021-12-02 | $0.72 | $0.92 | 21,100 |
| 2021-12-01 | $0.72 | $0.92 | 42,900 |
| 2021-11-30 | $0.77 | $0.99 | 40,300 |
| 2021-11-29 | $0.73 | $0.93 | 240,300 |
| 2021-11-26 | $0.80 | $1.03 | 38,700 |
| 2021-11-24 | $0.81 | $1.04 | 38,700 |
| 2021-11-23 | $0.81 | $1.04 | 17,300 |
| 2021-11-22 | $0.83 | $1.06 | 30,500 |
| 2021-11-19 | $0.83 | $1.06 | 33,200 |
| 2021-11-18 | $0.78 | $1.00 | 83,200 |
| 2021-11-17 | $0.83 | $1.00 | 125,800 |
| 2021-11-16 | $0.86 | $1.04 | 44,600 |
| 2021-11-15 | $0.84 | $1.01 | 303,100 |
| 2021-11-12 | $0.90 | $1.08 | 60,700 |
| 2021-11-11 | $0.85 | $1.02 | 40,100 |
| 2021-11-10 | $0.81 | $0.97 | 196,500 |
| 2021-11-09 | $0.90 | $1.08 | 110,400 |
| 2021-11-08 | $0.93 | $1.12 | 204,400 |
| 2021-11-05 | $0.86 | $1.04 | 151,200 |
| 2021-11-04 | $0.78 | $0.94 | 135,300 |
| 2021-11-03 | $0.79 | $0.95 | 31,700 |
| 2021-11-02 | $0.75 | $0.91 | 58,700 |
| 2021-11-01 | $0.75 | $0.90 | 79,200 |
| 2021-10-29 | $0.75 | $0.90 | 16,900 |
| 2021-10-28 | $0.76 | $0.91 | 28,300 |
| 2021-10-27 | $0.77 | $0.93 | 31,400 |
| 2021-10-26 | $0.77 | $0.93 | 20,400 |
| 2021-10-25 | $0.75 | $0.90 | 58,000 |
| 2021-10-22 | $0.75 | $0.90 | 21,000 |
| 2021-10-21 | $0.75 | $0.90 | 56,000 |
| 2021-10-20 | $0.76 | $0.91 | 89,100 |
| 2021-10-19 | $0.81 | $0.97 | 84,300 |
| 2021-10-18 | $0.78 | $0.94 | 27,500 |
| 2021-10-15 | $0.77 | $0.93 | 354,500 |
| 2021-10-14 | $0.72 | $0.87 | 33,100 |
| 2021-10-13 | $0.68 | $0.82 | 19,100 |
| 2021-10-12 | $0.67 | $0.81 | 36,000 |
| 2021-10-11 | $0.68 | $0.82 | 74,500 |
| 2021-10-08 | $0.71 | $0.85 | 87,400 |
| 2021-10-07 | $0.68 | $0.82 | 17,400 |
| 2021-10-06 | $0.67 | $0.81 | 18,200 |
| 2021-10-05 | $0.67 | $0.81 | 42,500 |
| 2021-10-04 | $0.66 | $0.79 | 51,100 |
| 2021-10-01 | $0.66 | $0.79 | 13,100 |
| 2021-09-30 | $0.66 | $0.79 | 124,900 |
| 2021-09-29 | $0.70 | $0.84 | 30,200 |
| 2021-09-28 | $0.68 | $0.82 | 145,000 |
| 2021-09-27 | $0.68 | $0.82 | 27,700 |
| 2021-09-24 | $0.64 | $0.77 | 64,100 |
| 2021-09-23 | $0.63 | $0.75 | 55,900 |
| 2021-09-22 | $0.65 | $0.78 | 55,700 |
| 2021-09-21 | $0.67 | $0.80 | 27,400 |
| 2021-09-20 | $0.66 | $0.79 | 22,300 |
| 2021-09-17 | $0.69 | $0.83 | 49,200 |
| 2021-09-16 | $0.71 | $0.85 | 58,900 |
| 2021-09-15 | $0.73 | $0.88 | 137,400 |
| 2021-09-14 | $0.70 | $0.84 | 31,100 |
| 2021-09-13 | $0.68 | $0.82 | 45,100 |
| 2021-09-10 | $0.67 | $0.81 | 131,600 |
| 2021-09-09 | $0.64 | $0.76 | 14,500 |
| 2021-09-08 | $0.64 | $0.77 | 108,600 |
| 2021-09-07 | $0.58 | $0.70 | 28,700 |
| 2021-09-03 | $0.59 | $0.71 | 37,600 |
| 2021-09-02 | $0.59 | $0.71 | 23,500 |
| 2021-09-01 | $0.57 | $0.68 | 81,600 |
| 2021-08-31 | $0.54 | $0.65 | 43,700 |
| 2021-08-30 | $0.53 | $0.64 | 65,700 |
| 2021-08-27 | $0.55 | $0.66 | 50,700 |
| 2021-08-26 | $0.53 | $0.64 | 18,500 |
| 2021-08-25 | $0.54 | $0.65 | 45,200 |
| 2021-08-24 | $0.54 | $0.65 | 29,200 |
| 2021-08-23 | $0.56 | $0.67 | 84,500 |
| 2021-08-20 | $0.51 | $0.61 | 193,100 |
| 2021-08-19 | $0.61 | $0.73 | 45,500 |
| 2021-08-18 | $0.63 | $0.75 | 49,100 |
| 2021-08-17 | $0.65 | $0.74 | 56,300 |
| 2021-08-16 | $0.68 | $0.77 | 150,500 |
| 2021-08-13 | $0.67 | $0.76 | 94,000 |
| 2021-08-12 | $0.67 | $0.75 | 56,100 |
| 2021-08-11 | $0.67 | $0.76 | 37,200 |
| 2021-08-10 | $0.66 | $0.74 | 83,800 |
| 2021-08-09 | $0.65 | $0.74 | 67,000 |
| 2021-08-06 | $0.63 | $0.71 | 100,200 |
| 2021-08-05 | $0.65 | $0.73 | 150,200 |
| 2021-08-04 | $0.69 | $0.78 | 42,200 |
| 2021-08-03 | $0.65 | $0.74 | 17,800 |
| 2021-08-02 | $0.65 | $0.74 | 49,500 |
| 2021-07-30 | $0.60 | $0.68 | 77,000 |
| 2021-07-29 | $0.61 | $0.69 | 13,700 |
| 2021-07-28 | $0.57 | $0.65 | 10,500 |
| 2021-07-27 | $0.57 | $0.65 | 9,800 |
| 2021-07-26 | $0.58 | $0.66 | 20,000 |
| 2021-07-23 | $0.58 | $0.65 | 23,300 |
| 2021-07-22 | $0.60 | $0.68 | 15,800 |
| 2021-07-21 | $0.58 | $0.66 | 34,900 |
| 2021-07-20 | $0.59 | $0.67 | 36,400 |
| 2021-07-19 | $0.56 | $0.63 | 21,500 |
| 2021-07-16 | $0.60 | $0.68 | 53,500 |
| 2021-07-15 | $0.59 | $0.67 | 92,300 |
| 2021-07-14 | $0.59 | $0.67 | 233,800 |
| 2021-07-13 | $0.60 | $0.68 | 167,600 |
| 2021-07-12 | $0.70 | $0.79 | 58,800 |
| 2021-07-09 | $0.69 | $0.79 | 34,600 |
| 2021-07-08 | $0.70 | $0.79 | 24,500 |
| 2021-07-07 | $0.69 | $0.78 | 117,700 |
| 2021-07-06 | $0.70 | $0.79 | 107,500 |
| 2021-07-02 | $0.77 | $0.87 | 37,100 |
| 2021-07-01 | $0.75 | $0.85 | 181,800 |
| 2021-06-30 | $0.78 | $0.89 | 296,700 |
| 2021-06-29 | $0.67 | $0.76 | 165,000 |
| 2021-06-28 | $0.57 | $0.64 | 77,500 |
| 2021-06-25 | $0.55 | $0.62 | 93,600 |
| 2021-06-24 | $0.52 | $0.59 | 36,200 |
| 2021-06-23 | $0.50 | $0.57 | 171,700 |
| 2021-06-22 | $0.47 | $0.53 | 50,800 |
| 2021-06-21 | $0.48 | $0.54 | 81,700 |
| 2021-06-18 | $0.46 | $0.52 | 46,400 |
| 2021-06-17 | $0.45 | $0.51 | 17,500 |
| 2021-06-16 | $0.45 | $0.51 | 103,500 |
| 2021-06-15 | $0.45 | $0.51 | 126,700 |
| 2021-06-14 | $0.47 | $0.53 | 142,000 |
| 2021-06-11 | $0.48 | $0.55 | 48,800 |
| 2021-06-10 | $0.48 | $0.54 | 97,000 |
| 2021-06-09 | $0.47 | $0.53 | 196,000 |
| 2021-06-08 | $0.46 | $0.52 | 60,600 |
| 2021-06-07 | $0.45 | $0.51 | 83,400 |
| 2021-06-04 | $0.44 | $0.50 | 144,200 |
| 2021-06-03 | $0.43 | $0.49 | 105,100 |
| 2021-06-02 | $0.42 | $0.47 | 65,000 |
| 2021-06-01 | $0.41 | $0.47 | 194,500 |
| 2021-05-28 | $0.40 | $0.45 | 74,500 |
| 2021-05-27 | $0.42 | $0.47 | 45,500 |
| 2021-05-26 | $0.41 | $0.47 | 21,300 |
| 2021-05-25 | $0.42 | $0.48 | 15,200 |
| 2021-05-24 | $0.42 | $0.48 | 96,300 |
| 2021-05-21 | $0.42 | $0.47 | 107,000 |
| 2021-05-20 | $0.39 | $0.44 | 146,000 |
| 2021-05-19 | $0.40 | $0.45 | 169,700 |
| 2021-05-18 | $0.46 | $0.47 | 187,000 |
| 2021-05-17 | $0.47 | $0.47 | 199,100 |
| 2021-05-14 | $0.43 | $0.44 | 189,100 |
| 2021-05-13 | $0.42 | $0.43 | 135,500 |
| 2021-05-12 | $0.39 | $0.40 | 79,900 |
| 2021-05-11 | $0.41 | $0.42 | 59,900 |
| 2021-05-10 | $0.40 | $0.41 | 172,100 |
| 2021-05-07 | $0.38 | $0.39 | 250,300 |
| 2021-05-06 | $0.34 | $0.34 | 308,200 |
| 2021-05-05 | $0.30 | $0.31 | 21,200 |
| 2021-05-04 | $0.31 | $0.32 | 36,900 |
| 2021-05-03 | $0.31 | $0.32 | 70,600 |
| 2021-04-30 | $0.29 | $0.30 | 21,500 |
| 2021-04-29 | $0.30 | $0.31 | 64,300 |
| 2021-04-28 | $0.30 | $0.31 | 75,300 |
| 2021-04-27 | $0.29 | $0.30 | 53,400 |
| 2021-04-26 | $0.31 | $0.32 | 59,900 |
| 2021-04-23 | $0.32 | $0.33 | 17,100 |
| 2021-04-22 | $0.30 | $0.30 | 180,200 |
| 2021-04-21 | $0.31 | $0.32 | 55,800 |
| 2021-04-20 | $0.31 | $0.31 | 53,000 |
| 2021-04-19 | $0.30 | $0.31 | 75,700 |
| 2021-04-16 | $0.31 | $0.32 | 35,000 |
| 2021-04-15 | $0.31 | $0.32 | 20,600 |
| 2021-04-14 | $0.32 | $0.33 | 30,500 |
| 2021-04-13 | $0.32 | $0.33 | 32,000 |
| 2021-04-12 | $0.33 | $0.34 | 55,800 |
| 2021-04-09 | $0.32 | $0.33 | 15,200 |
| 2021-04-08 | $0.31 | $0.31 | 40,900 |
| 2021-04-07 | $0.32 | $0.33 | 73,400 |
| 2021-04-06 | $0.33 | $0.33 | 58,500 |
| 2021-04-05 | $0.35 | $0.36 | 11,600 |
| 2021-04-01 | $0.35 | $0.36 | 30,000 |
| 2021-03-31 | $0.37 | $0.38 | 12,400 |
| 2021-03-30 | $0.36 | $0.37 | 8,600 |
| 2021-03-29 | $0.34 | $0.35 | 61,700 |
| 2021-03-26 | $0.34 | $0.35 | 53,400 |
| 2021-03-25 | $0.35 | $0.36 | 20,200 |
| 2021-03-24 | $0.36 | $0.37 | 46,000 |
| 2021-03-23 | $0.35 | $0.36 | 25,800 |
| 2021-03-22 | $0.35 | $0.36 | 37,700 |
| 2021-03-19 | $0.37 | $0.37 | 17,600 |
| 2021-03-18 | $0.35 | $0.36 | 56,200 |
| 2021-03-17 | $0.37 | $0.37 | 76,200 |
| 2021-03-16 | $0.35 | $0.35 | 116,500 |
| 2021-03-15 | $0.36 | $0.37 | 40,900 |
| 2021-03-12 | $0.36 | $0.36 | 47,300 |
| 2021-03-11 | $0.36 | $0.37 | 59,000 |
| 2021-03-10 | $0.35 | $0.36 | 116,300 |
| 2021-03-09 | $0.34 | $0.35 | 91,700 |
| 2021-03-08 | $0.32 | $0.33 | 43,200 |
| 2021-03-05 | $0.29 | $0.30 | 83,800 |
| 2021-03-04 | $0.29 | $0.29 | 37,900 |
| 2021-03-03 | $0.29 | $0.29 | 54,100 |
| 2021-03-02 | $0.32 | $0.32 | 32,000 |
| 2021-03-01 | $0.31 | $0.31 | 57,900 |
| 2021-02-26 | $0.29 | $0.29 | 19,300 |
| 2021-02-25 | $0.30 | $0.31 | 82,100 |
| 2021-02-24 | $0.32 | $0.33 | 41,500 |
| 2021-02-23 | $0.32 | $0.33 | 32,100 |
| 2021-02-22 | $0.32 | $0.32 | 59,000 |
| 2021-02-19 | $0.31 | $0.32 | 95,100 |
| 2021-02-18 | $0.31 | $0.32 | 82,400 |
| 2021-02-17 | $0.32 | $0.32 | 155,500 |
| 2021-02-16 | $0.34 | $0.34 | 268,600 |
| 2021-02-12 | $0.33 | $0.33 | 136,300 |
| 2021-02-11 | $0.32 | $0.32 | 227,100 |
| 2021-02-10 | $0.30 | $0.30 | 71,900 |
| 2021-02-09 | $0.29 | $0.29 | 497,100 |
| 2021-02-08 | $0.31 | $0.31 | 173,100 |
| 2021-02-05 | $0.28 | $0.28 | 95,500 |
| 2021-02-04 | $0.28 | $0.28 | 57,000 |
| 2021-02-03 | $0.29 | $0.29 | 87,100 |
| 2021-02-02 | $0.28 | $0.28 | 49,400 |
| 2021-02-01 | $0.26 | $0.26 | 60,800 |
| 2021-01-29 | $0.26 | $0.26 | 26,400 |
| 2021-01-28 | $0.28 | $0.28 | 40,000 |
| 2021-01-27 | $0.28 | $0.27 | 48,100 |
| 2021-01-26 | $0.27 | $0.27 | 42,700 |
| 2021-01-25 | $0.30 | $0.30 | 100,200 |
| 2021-01-22 | $0.29 | $0.29 | 19,800 |
| 2021-01-21 | $0.26 | $0.26 | 97,800 |
| 2021-01-20 | $0.28 | $0.27 | 92,500 |
| 2021-01-19 | $0.28 | $0.28 | 215,800 |
| 2021-01-15 | $0.30 | $0.30 | 124,200 |
| 2021-01-14 | $0.27 | $0.27 | 85,800 |
| 2021-01-13 | $0.25 | $0.25 | 189,000 |
| 2021-01-12 | $0.23 | $0.23 | 59,400 |
| 2021-01-11 | $0.22 | $0.22 | 80,200 |
| 2021-01-08 | $0.21 | $0.21 | 122,300 |