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
- 2003-07-15 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 | $0.31 | $0.31 | 23,500 |
| 2021-12-30 | $0.29 | $0.29 | 125,200 |
| 2021-12-29 | $0.31 | $0.31 | 36,800 |
| 2021-12-28 | $0.31 | $0.31 | 6,900 |
| 2021-12-27 | $0.33 | $0.33 | 40,900 |
| 2021-12-23 | $0.32 | $0.32 | 27,600 |
| 2021-12-22 | $0.32 | $0.32 | 53,800 |
| 2021-12-21 | $0.31 | $0.31 | 15,100 |
| 2021-12-20 | $0.30 | $0.30 | 102,300 |
| 2021-12-17 | $0.32 | $0.32 | 27,700 |
| 2021-12-16 | $0.32 | $0.32 | 41,800 |
| 2021-12-15 | $0.30 | $0.30 | 91,700 |
| 2021-12-14 | $0.32 | $0.32 | 73,100 |
| 2021-12-13 | $0.32 | $0.32 | 26,500 |
| 2021-12-10 | $0.31 | $0.31 | 16,900 |
| 2021-12-09 | $0.31 | $0.31 | 271,900 |
| 2021-12-08 | $0.34 | $0.34 | 29,700 |
| 2021-12-07 | $0.37 | $0.37 | 200 |
| 2021-12-06 | $0.33 | $0.33 | 7,300 |
| 2021-12-03 | $0.33 | $0.33 | 3,500 |
| 2021-12-02 | $0.33 | $0.33 | 71,800 |
| 2021-12-01 | $0.32 | $0.32 | 93,000 |
| 2021-11-30 | $0.34 | $0.34 | 63,900 |
| 2021-11-29 | $0.34 | $0.34 | 74,800 |
| 2021-11-26 | $0.33 | $0.33 | 17,400 |
| 2021-11-24 | $0.34 | $0.34 | 14,500 |
| 2021-11-23 | $0.34 | $0.34 | 109,300 |
| 2021-11-22 | $0.35 | $0.35 | 203,500 |
| 2021-11-19 | $0.36 | $0.36 | 48,200 |
| 2021-11-18 | $0.37 | $0.37 | 41,300 |
| 2021-11-17 | $0.39 | $0.39 | 72,500 |
| 2021-11-16 | $0.39 | $0.39 | 121,700 |
| 2021-11-15 | $0.43 | $0.43 | 19,400 |
| 2021-11-12 | $0.43 | $0.43 | 9,900 |
| 2021-11-11 | $0.39 | $0.39 | 144,400 |
| 2021-11-10 | $0.34 | $0.34 | 172,700 |
| 2021-11-09 | $0.33 | $0.33 | 0 |
| 2021-11-08 | $0.33 | $0.33 | 101,600 |
| 2021-11-05 | $0.35 | $0.35 | 5,400 |
| 2021-11-04 | $0.35 | $0.35 | 45,600 |
| 2021-11-03 | $0.36 | $0.36 | 37,700 |
| 2021-11-02 | $0.35 | $0.35 | 13,500 |
| 2021-11-01 | $0.35 | $0.35 | 31,700 |
| 2021-10-29 | $0.36 | $0.36 | 1,000 |
| 2021-10-28 | $0.38 | $0.38 | 39,800 |
| 2021-10-27 | $0.37 | $0.37 | 28,500 |
| 2021-10-26 | $0.37 | $0.37 | 6,200 |
| 2021-10-25 | $0.37 | $0.37 | 24,600 |
| 2021-10-22 | $0.36 | $0.36 | 57,100 |
| 2021-10-21 | $0.38 | $0.38 | 5,000 |
| 2021-10-20 | $0.38 | $0.38 | 9,200 |
| 2021-10-19 | $0.40 | $0.40 | 3,500 |
| 2021-10-18 | $0.37 | $0.37 | 17,000 |
| 2021-10-15 | $0.35 | $0.35 | 25,400 |
| 2021-10-14 | $0.35 | $0.35 | 37,600 |
| 2021-10-13 | $0.34 | $0.34 | 5,100 |
| 2021-10-12 | $0.33 | $0.33 | 86,600 |
| 2021-10-11 | $0.33 | $0.33 | 9,000 |
| 2021-10-08 | $0.32 | $0.32 | 69,500 |
| 2021-10-07 | $0.34 | $0.34 | 19,400 |
| 2021-10-06 | $0.33 | $0.33 | 17,800 |
| 2021-10-05 | $0.33 | $0.33 | 74,000 |
| 2021-10-04 | $0.34 | $0.34 | 4,000 |
| 2021-10-01 | $0.35 | $0.35 | 66,300 |
| 2021-09-30 | $0.35 | $0.35 | 20,500 |
| 2021-09-29 | $0.32 | $0.32 | 48,100 |
| 2021-09-28 | $0.35 | $0.35 | 96,700 |
| 2021-09-27 | $0.37 | $0.37 | 69,200 |
| 2021-09-24 | $0.39 | $0.39 | 119,500 |
| 2021-09-23 | $0.41 | $0.41 | 22,500 |
| 2021-09-22 | $0.39 | $0.39 | 48,900 |
| 2021-09-21 | $0.39 | $0.39 | 12,500 |
| 2021-09-20 | $0.37 | $0.37 | 65,900 |
| 2021-09-17 | $0.40 | $0.40 | 20,300 |
| 2021-09-16 | $0.41 | $0.41 | 78,500 |
| 2021-09-15 | $0.43 | $0.43 | 7,700 |
| 2021-09-14 | $0.43 | $0.43 | 400 |
| 2021-09-13 | $0.44 | $0.44 | 27,000 |
| 2021-09-10 | $0.42 | $0.42 | 67,000 |
| 2021-09-09 | $0.45 | $0.45 | 26,500 |
| 2021-09-08 | $0.42 | $0.42 | 53,700 |
| 2021-09-07 | $0.47 | $0.47 | 77,900 |
| 2021-09-03 | $0.46 | $0.46 | 51,700 |
| 2021-09-02 | $0.41 | $0.41 | 51,100 |
| 2021-09-01 | $0.42 | $0.42 | 24,100 |
| 2021-08-31 | $0.41 | $0.41 | 10,300 |
| 2021-08-30 | $0.41 | $0.41 | 21,800 |
| 2021-08-27 | $0.39 | $0.39 | 15,600 |
| 2021-08-26 | $0.36 | $0.36 | 73,500 |
| 2021-08-25 | $0.38 | $0.38 | 76,500 |
| 2021-08-24 | $0.37 | $0.37 | 27,700 |
| 2021-08-23 | $0.36 | $0.36 | 23,600 |
| 2021-08-20 | $0.36 | $0.36 | 30,600 |
| 2021-08-19 | $0.36 | $0.36 | 92,300 |
| 2021-08-18 | $0.36 | $0.36 | 87,700 |
| 2021-08-17 | $0.36 | $0.36 | 138,700 |
| 2021-08-16 | $0.40 | $0.40 | 131,000 |
| 2021-08-13 | $0.41 | $0.41 | 50,100 |
| 2021-08-12 | $0.40 | $0.40 | 136,400 |
| 2021-08-11 | $0.43 | $0.43 | 42,300 |
| 2021-08-10 | $0.43 | $0.43 | 154,100 |
| 2021-08-09 | $0.45 | $0.45 | 3,000 |
| 2021-08-06 | $0.45 | $0.45 | 77,500 |
| 2021-08-05 | $0.48 | $0.48 | 6,000 |
| 2021-08-04 | $0.48 | $0.48 | 32,400 |
| 2021-08-03 | $0.54 | $0.54 | 104,200 |
| 2021-08-02 | $0.50 | $0.50 | 19,600 |
| 2021-07-30 | $0.51 | $0.51 | 10,500 |
| 2021-07-29 | $0.54 | $0.54 | 56,000 |
| 2021-07-28 | $0.50 | $0.50 | 24,400 |
| 2021-07-27 | $0.47 | $0.47 | 4,000 |
| 2021-07-26 | $0.47 | $0.47 | 75,100 |
| 2021-07-23 | $0.50 | $0.50 | 17,000 |
| 2021-07-22 | $0.53 | $0.53 | 32,800 |
| 2021-07-21 | $0.54 | $0.54 | 34,700 |
| 2021-07-20 | $0.48 | $0.48 | 83,200 |
| 2021-07-19 | $0.40 | $0.40 | 27,800 |
| 2021-07-16 | $0.44 | $0.44 | 9,200 |
| 2021-07-15 | $0.43 | $0.43 | 117,400 |
| 2021-07-14 | $0.43 | $0.43 | 17,900 |
| 2021-07-13 | $0.42 | $0.42 | 136,000 |
| 2021-07-12 | $0.43 | $0.43 | 18,000 |
| 2021-07-09 | $0.42 | $0.42 | 47,700 |
| 2021-07-08 | $0.41 | $0.41 | 177,400 |
| 2021-07-07 | $0.44 | $0.44 | 2,500 |
| 2021-07-06 | $0.44 | $0.44 | 72,500 |
| 2021-07-02 | $0.42 | $0.42 | 9,800 |
| 2021-07-01 | $0.42 | $0.42 | 3,200 |
| 2021-06-30 | $0.42 | $0.42 | 14,700 |
| 2021-06-29 | $0.41 | $0.41 | 11,000 |
| 2021-06-28 | $0.41 | $0.41 | 3,100 |
| 2021-06-25 | $0.44 | $0.44 | 104,700 |
| 2021-06-24 | $0.40 | $0.40 | 57,300 |
| 2021-06-23 | $0.38 | $0.38 | 37,300 |
| 2021-06-22 | $0.38 | $0.38 | 112,200 |
| 2021-06-21 | $0.39 | $0.39 | 0 |
| 2021-06-18 | $0.39 | $0.39 | 10,500 |
| 2021-06-17 | $0.39 | $0.39 | 23,000 |
| 2021-06-16 | $0.43 | $0.43 | 27,800 |
| 2021-06-15 | $0.43 | $0.43 | 6,700 |
| 2021-06-14 | $0.40 | $0.40 | 11,600 |
| 2021-06-11 | $0.42 | $0.42 | 11,000 |
| 2021-06-10 | $0.42 | $0.42 | 11,000 |
| 2021-06-09 | $0.40 | $0.40 | 300 |
| 2021-06-08 | $0.41 | $0.41 | 9,200 |
| 2021-06-07 | $0.42 | $0.42 | 11,800 |
| 2021-06-04 | $0.41 | $0.41 | 27,500 |
| 2021-06-03 | $0.40 | $0.40 | 9,500 |
| 2021-06-02 | $0.42 | $0.42 | 22,400 |
| 2021-06-01 | $0.41 | $0.41 | 96,200 |
| 2021-05-28 | $0.43 | $0.43 | 13,600 |
| 2021-05-27 | $0.41 | $0.41 | 6,500 |
| 2021-05-26 | $0.41 | $0.41 | 12,800 |
| 2021-05-25 | $0.41 | $0.41 | 15,000 |
| 2021-05-24 | $0.39 | $0.39 | 9,200 |
| 2021-05-21 | $0.41 | $0.41 | 57,100 |
| 2021-05-20 | $0.43 | $0.43 | 45,900 |
| 2021-05-19 | $0.42 | $0.42 | 2,200 |
| 2021-05-18 | $0.41 | $0.41 | 15,900 |
| 2021-05-17 | $0.43 | $0.43 | 56,200 |
| 2021-05-14 | $0.40 | $0.40 | 20,700 |
| 2021-05-13 | $0.40 | $0.40 | 7,500 |
| 2021-05-12 | $0.42 | $0.42 | 0 |
| 2021-05-11 | $0.42 | $0.42 | 11,600 |
| 2021-05-10 | $0.41 | $0.41 | 10,000 |
| 2021-05-07 | $0.43 | $0.43 | 36,700 |
| 2021-05-06 | $0.43 | $0.43 | 24,800 |
| 2021-05-05 | $0.43 | $0.43 | 13,400 |
| 2021-05-04 | $0.42 | $0.42 | 46,500 |
| 2021-05-03 | $0.41 | $0.41 | 28,200 |
| 2021-04-30 | $0.43 | $0.43 | 37,700 |
| 2021-04-29 | $0.40 | $0.40 | 26,400 |
| 2021-04-28 | $0.40 | $0.40 | 500 |
| 2021-04-27 | $0.40 | $0.40 | 0 |
| 2021-04-26 | $0.40 | $0.40 | 24,100 |
| 2021-04-23 | $0.40 | $0.40 | 1,100 |
| 2021-04-22 | $0.40 | $0.40 | 7,400 |
| 2021-04-21 | $0.38 | $0.38 | 17,900 |
| 2021-04-20 | $0.38 | $0.38 | 40,100 |
| 2021-04-19 | $0.39 | $0.39 | 160,600 |
| 2021-04-16 | $0.40 | $0.40 | 48,000 |
| 2021-04-15 | $0.42 | $0.42 | 29,100 |
| 2021-04-14 | $0.39 | $0.39 | 9,000 |
| 2021-04-13 | $0.39 | $0.39 | 19,800 |
| 2021-04-12 | $0.39 | $0.39 | 47,100 |
| 2021-04-09 | $0.40 | $0.40 | 60,100 |
| 2021-04-08 | $0.38 | $0.38 | 50,300 |
| 2021-04-07 | $0.38 | $0.38 | 12,000 |
| 2021-04-06 | $0.38 | $0.38 | 33,800 |
| 2021-04-05 | $0.35 | $0.35 | 96,700 |
| 2021-04-01 | $0.37 | $0.37 | 57,000 |
| 2021-03-31 | $0.38 | $0.38 | 50,200 |
| 2021-03-30 | $0.38 | $0.38 | 15,000 |
| 2021-03-29 | $0.38 | $0.38 | 6,600 |
| 2021-03-26 | $0.39 | $0.39 | 77,700 |
| 2021-03-25 | $0.40 | $0.40 | 32,200 |
| 2021-03-24 | $0.41 | $0.41 | 65,700 |
| 2021-03-23 | $0.42 | $0.42 | 7,800 |
| 2021-03-22 | $0.42 | $0.42 | 20,800 |
| 2021-03-19 | $0.42 | $0.42 | 18,600 |
| 2021-03-18 | $0.43 | $0.43 | 146,000 |
| 2021-03-17 | $0.44 | $0.44 | 77,200 |
| 2021-03-16 | $0.41 | $0.41 | 115,000 |
| 2021-03-15 | $0.40 | $0.40 | 233,900 |
| 2021-03-12 | $0.36 | $0.36 | 26,400 |
| 2021-03-11 | $0.35 | $0.35 | 159,300 |
| 2021-03-10 | $0.35 | $0.35 | 5,700 |
| 2021-03-09 | $0.36 | $0.36 | 342,100 |
| 2021-03-08 | $0.35 | $0.35 | 29,300 |
| 2021-03-05 | $0.35 | $0.35 | 62,400 |
| 2021-03-04 | $0.36 | $0.36 | 101,400 |
| 2021-03-03 | $0.39 | $0.39 | 45,000 |
| 2021-03-02 | $0.40 | $0.40 | 134,300 |
| 2021-03-01 | $0.41 | $0.41 | 77,100 |
| 2021-02-26 | $0.42 | $0.42 | 26,400 |
| 2021-02-25 | $0.43 | $0.43 | 79,000 |
| 2021-02-24 | $0.47 | $0.47 | 6,300 |
| 2021-02-23 | $0.45 | $0.45 | 15,700 |
| 2021-02-22 | $0.48 | $0.48 | 173,900 |
| 2021-02-19 | $0.45 | $0.45 | 123,700 |
| 2021-02-18 | $0.46 | $0.46 | 13,200 |
| 2021-02-17 | $0.48 | $0.48 | 44,900 |
| 2021-02-16 | $0.48 | $0.48 | 66,400 |
| 2021-02-12 | $0.51 | $0.51 | 16,600 |
| 2021-02-11 | $0.52 | $0.52 | 44,500 |
| 2021-02-10 | $0.54 | $0.54 | 29,500 |
| 2021-02-09 | $0.57 | $0.57 | 50,700 |
| 2021-02-08 | $0.53 | $0.53 | 255,300 |
| 2021-02-05 | $0.46 | $0.46 | 108,300 |
| 2021-02-04 | $0.49 | $0.49 | 73,300 |
| 2021-02-03 | $0.49 | $0.49 | 29,800 |
| 2021-02-02 | $0.50 | $0.50 | 24,900 |
| 2021-02-01 | $0.52 | $0.52 | 89,300 |
| 2021-01-29 | $0.53 | $0.53 | 13,400 |
| 2021-01-28 | $0.49 | $0.49 | 137,500 |
| 2021-01-27 | $0.50 | $0.50 | 97,500 |
| 2021-01-26 | $0.52 | $0.52 | 29,900 |
| 2021-01-25 | $0.58 | $0.58 | 75,200 |
| 2021-01-22 | $0.59 | $0.59 | 121,600 |
| 2021-01-21 | $0.56 | $0.56 | 45,100 |
| 2021-01-20 | $0.60 | $0.60 | 82,200 |
| 2021-01-19 | $0.53 | $0.53 | 32,700 |
| 2021-01-15 | $0.50 | $0.50 | 63,200 |
| 2021-01-14 | $0.52 | $0.52 | 20,100 |
| 2021-01-13 | $0.53 | $0.53 | 61,400 |
| 2021-01-12 | $0.55 | $0.55 | 44,500 |
| 2021-01-11 | $0.58 | $0.58 | 28,900 |
| 2021-01-08 | $0.54 | $0.54 | 109,000 |
| 2021-01-07 | $0.60 | $0.60 | 11,400 |
| 2021-01-06 | $0.62 | $0.62 | 42,400 |
| 2021-01-05 | $0.67 | $0.67 | 84,600 |
| 2021-01-04 | $0.63 | $0.63 | 63,400 |