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
- 2006-05-31 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 | $0.34 | $0.34 | 138,128 |
| 2021-12-30 | $0.35 | $0.35 | 38,058 |
| 2021-12-29 | $0.35 | $0.35 | 194,749 |
| 2021-12-28 | $0.37 | $0.37 | 58,176 |
| 2021-12-27 | $0.37 | $0.37 | 47,598 |
| 2021-12-23 | $0.37 | $0.37 | 71,346 |
| 2021-12-22 | $0.36 | $0.36 | 60,872 |
| 2021-12-21 | $0.37 | $0.37 | 46,458 |
| 2021-12-20 | $0.36 | $0.36 | 100,382 |
| 2021-12-17 | $0.38 | $0.38 | 64,294 |
| 2021-12-16 | $0.37 | $0.37 | 37,436 |
| 2021-12-15 | $0.36 | $0.36 | 93,434 |
| 2021-12-14 | $0.33 | $0.33 | 102,974 |
| 2021-12-13 | $0.35 | $0.35 | 85,656 |
| 2021-12-10 | $0.39 | $0.39 | 33,599 |
| 2021-12-09 | $0.40 | $0.40 | 112,826 |
| 2021-12-08 | $0.41 | $0.41 | 69,272 |
| 2021-12-07 | $0.38 | $0.38 | 95,404 |
| 2021-12-06 | $0.34 | $0.34 | 155,861 |
| 2021-12-03 | $0.35 | $0.35 | 91,878 |
| 2021-12-02 | $0.36 | $0.36 | 123,714 |
| 2021-12-01 | $0.36 | $0.36 | 120,603 |
| 2021-11-30 | $0.38 | $0.38 | 80,368 |
| 2021-11-29 | $0.41 | $0.41 | 111,374 |
| 2021-11-26 | $0.36 | $0.36 | 140,721 |
| 2021-11-24 | $0.40 | $0.40 | 96,752 |
| 2021-11-23 | $0.41 | $0.41 | 189,875 |
| 2021-11-22 | $0.41 | $0.41 | 84,308 |
| 2021-11-19 | $0.43 | $0.43 | 217,148 |
| 2021-11-18 | $0.44 | $0.44 | 276,568 |
| 2021-11-17 | $0.42 | $0.42 | 326,655 |
| 2021-11-16 | $0.44 | $0.44 | 171,831 |
| 2021-11-15 | $0.48 | $0.48 | 155,757 |
| 2021-11-12 | $0.50 | $0.50 | 155,550 |
| 2021-11-11 | $0.52 | $0.52 | 164,365 |
| 2021-11-10 | $0.51 | $0.51 | 208,852 |
| 2021-11-09 | $0.56 | $0.56 | 94,782 |
| 2021-11-08 | $0.57 | $0.57 | 146,839 |
| 2021-11-05 | $0.57 | $0.57 | 51,954 |
| 2021-11-04 | $0.56 | $0.56 | 56,724 |
| 2021-11-03 | $0.57 | $0.57 | 113,240 |
| 2021-11-02 | $0.51 | $0.51 | 91,878 |
| 2021-11-01 | $0.51 | $0.51 | 27,273 |
| 2021-10-29 | $0.50 | $0.50 | 76,323 |
| 2021-10-28 | $0.51 | $0.51 | 93,537 |
| 2021-10-27 | $0.54 | $0.54 | 29,140 |
| 2021-10-26 | $0.56 | $0.56 | 97,997 |
| 2021-10-25 | $0.59 | $0.59 | 36,088 |
| 2021-10-22 | $0.58 | $0.58 | 94,263 |
| 2021-10-21 | $0.59 | $0.59 | 131,595 |
| 2021-10-20 | $0.61 | $0.61 | 391,571 |
| 2021-10-19 | $0.61 | $0.61 | 122,781 |
| 2021-10-18 | $0.60 | $0.60 | 269,413 |
| 2021-10-15 | $0.58 | $0.58 | 130,144 |
| 2021-10-14 | $0.58 | $0.58 | 77,360 |
| 2021-10-13 | $0.55 | $0.55 | 108,367 |
| 2021-10-12 | $0.52 | $0.52 | 82,649 |
| 2021-10-11 | $0.48 | $0.48 | 19,392 |
| 2021-10-08 | $0.47 | $0.47 | 29,451 |
| 2021-10-07 | $0.46 | $0.46 | 53,717 |
| 2021-10-06 | $0.45 | $0.45 | 102,456 |
| 2021-10-05 | $0.50 | $0.50 | 18,666 |
| 2021-10-04 | $0.50 | $0.50 | 129,729 |
| 2021-10-01 | $0.52 | $0.52 | 35,258 |
| 2021-09-30 | $0.52 | $0.52 | 121,122 |
| 2021-09-29 | $0.49 | $0.49 | 75,494 |
| 2021-09-28 | $0.47 | $0.47 | 150,158 |
| 2021-09-27 | $0.49 | $0.49 | 104,633 |
| 2021-09-24 | $0.47 | $0.47 | 197,030 |
| 2021-09-23 | $0.52 | $0.52 | 229,799 |
| 2021-09-22 | $0.51 | $0.51 | 300,937 |
| 2021-09-21 | $0.48 | $0.48 | 161,046 |
| 2021-09-20 | $0.43 | $0.43 | 522,441 |
| 2021-09-17 | $0.53 | $0.53 | 491,953 |
| 2021-09-16 | $0.60 | $0.60 | 368,031 |
| 2021-09-15 | $0.57 | $0.57 | 540,484 |
| 2021-09-14 | $0.52 | $0.52 | 260,080 |
| 2021-09-13 | $0.54 | $0.54 | 583,105 |
| 2021-09-10 | $0.49 | $0.49 | 567,654 |
| 2021-09-09 | $0.44 | $0.44 | 211,341 |
| 2021-09-08 | $0.46 | $0.46 | 241,310 |
| 2021-09-07 | $0.51 | $0.51 | 256,243 |
| 2021-09-03 | $0.49 | $0.49 | 277,812 |
| 2021-09-02 | $0.45 | $0.45 | 257,798 |
| 2021-09-01 | $0.42 | $0.42 | 170,068 |
| 2021-08-31 | $0.41 | $0.41 | 75,183 |
| 2021-08-30 | $0.39 | $0.39 | 190,808 |
| 2021-08-27 | $0.37 | $0.37 | 189,978 |
| 2021-08-26 | $0.37 | $0.37 | 41,065 |
| 2021-08-25 | $0.35 | $0.35 | 113,966 |
| 2021-08-24 | $0.34 | $0.34 | 141,654 |
| 2021-08-23 | $0.34 | $0.34 | 26,858 |
| 2021-08-20 | $0.32 | $0.32 | 122,470 |
| 2021-08-19 | $0.32 | $0.32 | 130,558 |
| 2021-08-18 | $0.33 | $0.33 | 34,636 |
| 2021-08-17 | $0.34 | $0.34 | 52,265 |
| 2021-08-16 | $0.34 | $0.34 | 29,762 |
| 2021-08-13 | $0.33 | $0.33 | 21,155 |
| 2021-08-12 | $0.33 | $0.33 | 57,035 |
| 2021-08-11 | $0.33 | $0.33 | 40,339 |
| 2021-08-10 | $0.33 | $0.33 | 191,741 |
| 2021-08-09 | $0.33 | $0.33 | 35,673 |
| 2021-08-06 | $0.33 | $0.33 | 37,021 |
| 2021-08-05 | $0.33 | $0.33 | 119,151 |
| 2021-08-04 | $0.34 | $0.34 | 135,225 |
| 2021-08-03 | $0.35 | $0.35 | 105,256 |
| 2021-08-02 | $0.37 | $0.37 | 65,331 |
| 2021-07-30 | $0.39 | $0.39 | 17,629 |
| 2021-07-29 | $0.39 | $0.39 | 104,944 |
| 2021-07-28 | $0.38 | $0.38 | 86,693 |
| 2021-07-27 | $0.37 | $0.37 | 119,462 |
| 2021-07-26 | $0.38 | $0.38 | 60,353 |
| 2021-07-23 | $0.38 | $0.38 | 76,738 |
| 2021-07-22 | $0.38 | $0.38 | 144,247 |
| 2021-07-21 | $0.37 | $0.37 | 245,043 |
| 2021-07-20 | $0.35 | $0.35 | 136,884 |
| 2021-07-19 | $0.34 | $0.34 | 171,001 |
| 2021-07-16 | $0.37 | $0.37 | 250,436 |
| 2021-07-15 | $0.39 | $0.39 | 43,243 |
| 2021-07-14 | $0.41 | $0.41 | 124,959 |
| 2021-07-13 | $0.41 | $0.41 | 73,212 |
| 2021-07-12 | $0.44 | $0.44 | 129,003 |
| 2021-07-09 | $0.41 | $0.41 | 78,916 |
| 2021-07-08 | $0.41 | $0.41 | 150,676 |
| 2021-07-07 | $0.41 | $0.41 | 225,755 |
| 2021-07-06 | $0.44 | $0.44 | 40,547 |
| 2021-07-02 | $0.44 | $0.44 | 145,699 |
| 2021-07-01 | $0.38 | $0.38 | 403,600 |
| 2021-06-30 | $0.34 | $0.34 | 494,753 |
| 2021-06-29 | $0.40 | $0.40 | 200,141 |
| 2021-06-28 | $0.43 | $0.43 | 197,756 |
| 2021-06-25 | $0.44 | $0.44 | 168,409 |
| 2021-06-24 | $0.47 | $0.47 | 110,026 |
| 2021-06-23 | $0.46 | $0.46 | 52,472 |
| 2021-06-22 | $0.46 | $0.46 | 66,472 |
| 2021-06-21 | $0.45 | $0.45 | 187,490 |
| 2021-06-18 | $0.46 | $0.46 | 137,921 |
| 2021-06-17 | $0.47 | $0.47 | 252,510 |
| 2021-06-16 | $0.52 | $0.52 | 80,575 |
| 2021-06-15 | $0.54 | $0.54 | 56,205 |
| 2021-06-14 | $0.53 | $0.53 | 259,561 |
| 2021-06-11 | $0.54 | $0.54 | 47,495 |
| 2021-06-10 | $0.54 | $0.54 | 84,827 |
| 2021-06-09 | $0.55 | $0.55 | 52,887 |
| 2021-06-08 | $0.53 | $0.53 | 64,294 |
| 2021-06-07 | $0.54 | $0.54 | 157,935 |
| 2021-06-04 | $0.51 | $0.51 | 102,145 |
| 2021-06-03 | $0.47 | $0.47 | 79,434 |
| 2021-06-02 | $0.46 | $0.46 | 124,129 |
| 2021-06-01 | $0.48 | $0.48 | 151,402 |
| 2021-05-28 | $0.48 | $0.48 | 161,150 |
| 2021-05-27 | $0.48 | $0.48 | 108,470 |
| 2021-05-26 | $0.47 | $0.47 | 37,436 |
| 2021-05-25 | $0.48 | $0.48 | 153,683 |
| 2021-05-24 | $0.46 | $0.46 | 295,027 |
| 2021-05-21 | $0.48 | $0.48 | 66,264 |
| 2021-05-20 | $0.48 | $0.48 | 79,642 |
| 2021-05-19 | $0.51 | $0.51 | 177,120 |
| 2021-05-18 | $0.52 | $0.52 | 158,350 |
| 2021-05-17 | $0.51 | $0.51 | 120,085 |
| 2021-05-14 | $0.52 | $0.52 | 60,353 |
| 2021-05-13 | $0.49 | $0.49 | 136,158 |
| 2021-05-12 | $0.54 | $0.54 | 66,057 |
| 2021-05-11 | $0.55 | $0.55 | 95,093 |
| 2021-05-10 | $0.53 | $0.53 | 114,070 |
| 2021-05-07 | $0.59 | $0.59 | 48,739 |
| 2021-05-06 | $0.60 | $0.60 | 143,625 |
| 2021-05-05 | $0.53 | $0.53 | 206,882 |
| 2021-05-04 | $0.50 | $0.50 | 172,038 |
| 2021-05-03 | $0.53 | $0.53 | 128,277 |
| 2021-04-30 | $0.50 | $0.50 | 77,049 |
| 2021-04-29 | $0.52 | $0.52 | 163,328 |
| 2021-04-28 | $0.50 | $0.50 | 83,790 |
| 2021-04-27 | $0.47 | $0.47 | 30,384 |
| 2021-04-26 | $0.49 | $0.49 | 72,694 |
| 2021-04-23 | $0.50 | $0.50 | 79,538 |
| 2021-04-22 | $0.49 | $0.49 | 51,539 |
| 2021-04-21 | $0.50 | $0.50 | 69,894 |
| 2021-04-20 | $0.45 | $0.45 | 178,053 |
| 2021-04-19 | $0.46 | $0.46 | 128,173 |
| 2021-04-16 | $0.50 | $0.50 | 101,626 |
| 2021-04-15 | $0.48 | $0.48 | 98,619 |
| 2021-04-14 | $0.49 | $0.49 | 33,288 |
| 2021-04-13 | $0.49 | $0.49 | 88,249 |
| 2021-04-12 | $0.50 | $0.50 | 110,959 |
| 2021-04-09 | $0.54 | $0.54 | 29,243 |
| 2021-04-08 | $0.56 | $0.56 | 174,838 |
| 2021-04-07 | $0.53 | $0.53 | 269,827 |
| 2021-04-06 | $0.64 | $0.64 | 204,393 |
| 2021-04-05 | $0.64 | $0.64 | 202,526 |
| 2021-04-01 | $0.57 | $0.57 | 73,731 |
| 2021-03-31 | $0.59 | $0.59 | 264,850 |
| 2021-03-30 | $0.48 | $0.48 | 128,277 |
| 2021-03-29 | $0.41 | $0.41 | 54,028 |
| 2021-03-26 | $0.42 | $0.42 | 60,146 |
| 2021-03-25 | $0.40 | $0.40 | 238,199 |
| 2021-03-24 | $0.41 | $0.41 | 65,331 |
| 2021-03-23 | $0.41 | $0.41 | 125,477 |
| 2021-03-22 | $0.43 | $0.43 | 203,459 |
| 2021-03-19 | $0.45 | $0.45 | 250,539 |
| 2021-03-18 | $0.46 | $0.46 | 165,713 |
| 2021-03-17 | $0.45 | $0.45 | 392,816 |
| 2021-03-16 | $0.43 | $0.43 | 339,929 |
| 2021-03-15 | $0.45 | $0.45 | 318,670 |
| 2021-03-12 | $0.36 | $0.36 | 49,465 |
| 2021-03-11 | $0.38 | $0.38 | 30,488 |
| 2021-03-10 | $0.37 | $0.37 | 187,697 |
| 2021-03-09 | $0.38 | $0.38 | 80,160 |
| 2021-03-08 | $0.36 | $0.36 | 81,301 |
| 2021-03-05 | $0.38 | $0.38 | 251,473 |
| 2021-03-04 | $0.38 | $0.38 | 331,425 |
| 2021-03-03 | $0.41 | $0.41 | 126,929 |
| 2021-03-02 | $0.44 | $0.44 | 101,211 |
| 2021-03-01 | $0.41 | $0.41 | 96,545 |
| 2021-02-26 | $0.41 | $0.41 | 425,066 |
| 2021-02-25 | $0.41 | $0.41 | 165,090 |
| 2021-02-24 | $0.43 | $0.43 | 125,062 |
| 2021-02-23 | $0.38 | $0.38 | 173,490 |
| 2021-02-22 | $0.40 | $0.40 | 104,841 |
| 2021-02-19 | $0.42 | $0.42 | 72,383 |
| 2021-02-18 | $0.41 | $0.41 | 237,058 |
| 2021-02-17 | $0.42 | $0.42 | 343,766 |
| 2021-02-16 | $0.45 | $0.45 | 379,853 |
| 2021-02-12 | $0.44 | $0.44 | 139,269 |
| 2021-02-11 | $0.42 | $0.42 | 183,445 |
| 2021-02-10 | $0.45 | $0.45 | 202,422 |
| 2021-02-09 | $0.41 | $0.41 | 335,884 |
| 2021-02-08 | $0.41 | $0.41 | 267,442 |
| 2021-02-05 | $0.39 | $0.39 | 240,791 |
| 2021-02-04 | $0.37 | $0.37 | 255,413 |
| 2021-02-03 | $0.34 | $0.34 | 66,783 |
| 2021-02-02 | $0.35 | $0.35 | 60,561 |
| 2021-02-01 | $0.35 | $0.35 | 175,046 |
| 2021-01-29 | $0.30 | $0.30 | 51,643 |
| 2021-01-28 | $0.30 | $0.30 | 114,381 |
| 2021-01-27 | $0.30 | $0.30 | 237,784 |
| 2021-01-26 | $0.33 | $0.33 | 74,146 |
| 2021-01-25 | $0.34 | $0.34 | 196,408 |
| 2021-01-22 | $0.36 | $0.36 | 64,813 |
| 2021-01-21 | $0.38 | $0.38 | 47,184 |
| 2021-01-20 | $0.37 | $0.37 | 52,887 |
| 2021-01-19 | $0.37 | $0.37 | 43,450 |
| 2021-01-15 | $0.36 | $0.36 | 84,930 |
| 2021-01-14 | $0.37 | $0.37 | 124,025 |
| 2021-01-13 | $0.33 | $0.33 | 312,759 |
| 2021-01-12 | $0.37 | $0.37 | 145,595 |
| 2021-01-11 | $0.39 | $0.39 | 123,196 |
| 2021-01-08 | $0.41 | $0.41 | 198,793 |
| 2021-01-07 | $0.38 | $0.38 | 190,290 |
| 2021-01-06 | $0.41 | $0.41 | 154,720 |
| 2021-01-05 | $0.41 | $0.41 | 259,769 |
| 2021-01-04 | $0.38 | $0.38 | 354,758 |