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 | $0.87 | $0.87 | 23,000 |
| 2021-12-30 | $0.88 | $0.88 | 69,800 |
| 2021-12-29 | $0.86 | $0.86 | 9,200 |
| 2021-12-28 | $0.87 | $0.87 | 48,300 |
| 2021-12-27 | $0.85 | $0.85 | 79,200 |
| 2021-12-23 | $0.85 | $0.85 | 77,900 |
| 2021-12-22 | $0.91 | $0.91 | 31,700 |
| 2021-12-21 | $0.87 | $0.87 | 59,000 |
| 2021-12-20 | $0.76 | $0.76 | 214,800 |
| 2021-12-17 | $0.91 | $0.91 | 79,500 |
| 2021-12-16 | $0.91 | $0.91 | 36,700 |
| 2021-12-15 | $0.89 | $0.89 | 48,100 |
| 2021-12-14 | $0.91 | $0.91 | 41,800 |
| 2021-12-13 | $0.91 | $0.91 | 97,400 |
| 2021-12-10 | $0.89 | $0.89 | 78,000 |
| 2021-12-09 | $0.87 | $0.87 | 23,600 |
| 2021-12-08 | $0.87 | $0.87 | 162,200 |
| 2021-12-07 | $0.83 | $0.83 | 203,500 |
| 2021-12-06 | $0.77 | $0.77 | 85,200 |
| 2021-12-03 | $0.76 | $0.76 | 60,100 |
| 2021-12-02 | $0.74 | $0.74 | 73,800 |
| 2021-12-01 | $0.77 | $0.77 | 140,000 |
| 2021-11-30 | $0.78 | $0.78 | 27,200 |
| 2021-11-29 | $0.75 | $0.75 | 268,900 |
| 2021-11-26 | $0.71 | $0.71 | 27,600 |
| 2021-11-24 | $0.75 | $0.75 | 40,000 |
| 2021-11-23 | $0.71 | $0.71 | 63,000 |
| 2021-11-22 | $0.77 | $0.77 | 141,300 |
| 2021-11-19 | $0.79 | $0.79 | 445,900 |
| 2021-11-18 | $0.59 | $0.59 | 412,800 |
| 2021-11-17 | $0.83 | $0.83 | 159,500 |
| 2021-11-16 | $0.81 | $0.81 | 119,700 |
| 2021-11-15 | $0.78 | $0.78 | 93,000 |
| 2021-11-12 | $0.78 | $0.78 | 225,000 |
| 2021-11-11 | $0.73 | $0.73 | 117,800 |
| 2021-11-10 | $0.74 | $0.74 | 634,500 |
| 2021-11-09 | $0.69 | $0.69 | 137,100 |
| 2021-11-08 | $0.66 | $0.66 | 612,300 |
| 2021-11-05 | $0.54 | $0.54 | 471,800 |
| 2021-11-04 | $0.49 | $0.49 | 75,100 |
| 2021-11-03 | $0.46 | $0.46 | 282,100 |
| 2021-11-02 | $0.42 | $0.42 | 22,100 |
| 2021-11-01 | $0.43 | $0.43 | 40,800 |
| 2021-10-29 | $0.44 | $0.44 | 162,200 |
| 2021-10-28 | $0.43 | $0.43 | 245,800 |
| 2021-10-27 | $0.46 | $0.46 | 636,200 |
| 2021-10-26 | $0.41 | $0.41 | 412,900 |
| 2021-10-25 | $0.38 | $0.38 | 98,000 |
| 2021-10-22 | $0.36 | $0.36 | 123,600 |
| 2021-10-21 | $0.33 | $0.33 | 22,800 |
| 2021-10-20 | $0.34 | $0.34 | 111,500 |
| 2021-10-19 | $0.35 | $0.35 | 43,100 |
| 2021-10-18 | $0.32 | $0.32 | 14,000 |
| 2021-10-15 | $0.31 | $0.31 | 154,200 |
| 2021-10-14 | $0.31 | $0.31 | 112,900 |
| 2021-10-13 | $0.31 | $0.31 | 8,300 |
| 2021-10-12 | $0.31 | $0.31 | 36,700 |
| 2021-10-11 | $0.31 | $0.31 | 28,000 |
| 2021-10-08 | $0.31 | $0.31 | 17,100 |
| 2021-10-07 | $0.31 | $0.31 | 17,600 |
| 2021-10-06 | $0.31 | $0.31 | 54,500 |
| 2021-10-05 | $0.31 | $0.31 | 22,600 |
| 2021-10-04 | $0.30 | $0.30 | 3,900 |
| 2021-10-01 | $0.30 | $0.30 | 29,800 |
| 2021-09-30 | $0.30 | $0.30 | 25,800 |
| 2021-09-29 | $0.31 | $0.31 | 118,300 |
| 2021-09-28 | $0.33 | $0.33 | 50,100 |
| 2021-09-27 | $0.33 | $0.33 | 28,700 |
| 2021-09-24 | $0.32 | $0.32 | 3,900 |
| 2021-09-23 | $0.32 | $0.32 | 26,500 |
| 2021-09-22 | $0.31 | $0.31 | 9,300 |
| 2021-09-21 | $0.33 | $0.33 | 27,000 |
| 2021-09-20 | $0.32 | $0.32 | 700 |
| 2021-09-17 | $0.30 | $0.30 | 35,400 |
| 2021-09-16 | $0.31 | $0.31 | 172,200 |
| 2021-09-15 | $0.28 | $0.28 | 8,300 |
| 2021-09-14 | $0.27 | $0.27 | 34,500 |
| 2021-09-13 | $0.29 | $0.29 | 125,300 |
| 2021-09-10 | $0.25 | $0.25 | 88,100 |
| 2021-09-09 | $0.26 | $0.26 | 15,400 |
| 2021-09-08 | $0.25 | $0.25 | 15,900 |
| 2021-09-07 | $0.25 | $0.25 | 12,900 |
| 2021-09-03 | $0.26 | $0.26 | 3,200 |
| 2021-09-02 | $0.26 | $0.26 | 12,900 |
| 2021-09-01 | $0.26 | $0.26 | 5,200 |
| 2021-08-31 | $0.25 | $0.25 | 1,500 |
| 2021-08-30 | $0.26 | $0.26 | 24,000 |
| 2021-08-27 | $0.27 | $0.27 | 35,100 |
| 2021-08-26 | $0.25 | $0.25 | 2,000 |
| 2021-08-25 | $0.28 | $0.28 | 31,600 |
| 2021-08-24 | $0.25 | $0.25 | 20,600 |
| 2021-08-23 | $0.25 | $0.25 | 2,500 |
| 2021-08-20 | $0.24 | $0.24 | 117,000 |
| 2021-08-19 | $0.24 | $0.24 | 38,300 |
| 2021-08-18 | $0.25 | $0.25 | 11,200 |
| 2021-08-17 | $0.26 | $0.26 | 35,400 |
| 2021-08-16 | $0.25 | $0.25 | 81,500 |
| 2021-08-13 | $0.24 | $0.24 | 59,600 |
| 2021-08-12 | $0.23 | $0.23 | 32,800 |
| 2021-08-11 | $0.24 | $0.24 | 67,700 |
| 2021-08-10 | $0.23 | $0.23 | 62,000 |
| 2021-08-09 | $0.23 | $0.23 | 50,100 |
| 2021-08-06 | $0.23 | $0.23 | 24,000 |
| 2021-08-05 | $0.23 | $0.23 | 48,600 |
| 2021-08-04 | $0.23 | $0.23 | 25,000 |
| 2021-08-03 | $0.21 | $0.21 | 83,600 |
| 2021-08-02 | $0.23 | $0.23 | 52,100 |
| 2021-07-30 | $0.22 | $0.22 | 19,200 |
| 2021-07-29 | $0.25 | $0.25 | 87,500 |
| 2021-07-28 | $0.22 | $0.22 | 73,800 |
| 2021-07-27 | $0.22 | $0.22 | 424,300 |
| 2021-07-26 | $0.23 | $0.23 | 76,900 |
| 2021-07-23 | $0.24 | $0.24 | 94,100 |
| 2021-07-22 | $0.23 | $0.23 | 67,900 |
| 2021-07-21 | $0.24 | $0.24 | 27,100 |
| 2021-07-20 | $0.25 | $0.25 | 783,000 |
| 2021-07-19 | $0.28 | $0.28 | 71,400 |
| 2021-07-16 | $0.30 | $0.30 | 106,600 |
| 2021-07-15 | $0.28 | $0.28 | 55,000 |
| 2021-07-14 | $0.26 | $0.26 | 2,732,400 |
| 2021-07-13 | $0.35 | $0.35 | 10,500 |
| 2021-07-12 | $0.35 | $0.35 | 12,200 |
| 2021-07-09 | $0.35 | $0.35 | 43,700 |
| 2021-07-08 | $0.36 | $0.36 | 3,100 |
| 2021-07-07 | $0.36 | $0.36 | 16,000 |
| 2021-07-06 | $0.35 | $0.35 | 26,400 |
| 2021-07-02 | $0.31 | $0.31 | 110,100 |
| 2021-07-01 | $0.34 | $0.34 | 10,100 |
| 2021-06-30 | $0.34 | $0.34 | 5,400 |
| 2021-06-29 | $0.34 | $0.34 | 25,300 |
| 2021-06-28 | $0.34 | $0.34 | 76,300 |
| 2021-06-25 | $0.36 | $0.36 | 5,400 |
| 2021-06-24 | $0.36 | $0.36 | 38,700 |
| 2021-06-23 | $0.35 | $0.35 | 48,400 |
| 2021-06-22 | $0.31 | $0.31 | 27,600 |
| 2021-06-21 | $0.35 | $0.35 | 63,700 |
| 2021-06-18 | $0.32 | $0.32 | 32,600 |
| 2021-06-17 | $0.32 | $0.32 | 107,000 |
| 2021-06-16 | $0.32 | $0.32 | 14,900 |
| 2021-06-15 | $0.32 | $0.32 | 27,000 |
| 2021-06-14 | $0.31 | $0.31 | 119,800 |
| 2021-06-11 | $0.36 | $0.36 | 102,200 |
| 2021-06-10 | $0.38 | $0.38 | 61,800 |
| 2021-06-09 | $0.38 | $0.38 | 180,400 |
| 2021-06-08 | $0.38 | $0.38 | 98,200 |
| 2021-06-07 | $0.38 | $0.38 | 266,800 |
| 2021-06-04 | $0.37 | $0.37 | 33,900 |
| 2021-06-03 | $0.39 | $0.39 | 15,500 |
| 2021-06-02 | $0.38 | $0.38 | 28,400 |
| 2021-06-01 | $0.39 | $0.39 | 23,600 |
| 2021-05-28 | $0.39 | $0.39 | 63,200 |
| 2021-05-27 | $0.39 | $0.39 | 2,200 |
| 2021-05-26 | $0.41 | $0.41 | 50,900 |
| 2021-05-25 | $0.37 | $0.37 | 18,800 |
| 2021-05-24 | $0.35 | $0.35 | 10,900 |
| 2021-05-21 | $0.37 | $0.37 | 35,100 |
| 2021-05-20 | $0.40 | $0.40 | 220,500 |
| 2021-05-19 | $0.38 | $0.38 | 77,200 |
| 2021-05-18 | $0.44 | $0.44 | 470,200 |
| 2021-05-17 | $0.45 | $0.45 | 87,600 |
| 2021-05-14 | $0.47 | $0.47 | 47,800 |
| 2021-05-13 | $0.48 | $0.48 | 33,100 |
| 2021-05-12 | $0.44 | $0.44 | 129,500 |
| 2021-05-11 | $0.48 | $0.48 | 150,400 |
| 2021-05-10 | $0.47 | $0.47 | 178,500 |
| 2021-05-07 | $0.47 | $0.47 | 62,400 |
| 2021-05-06 | $0.47 | $0.47 | 49,800 |
| 2021-05-05 | $0.49 | $0.49 | 69,000 |
| 2021-05-04 | $0.49 | $0.49 | 371,400 |
| 2021-05-03 | $0.47 | $0.47 | 104,400 |
| 2021-04-30 | $0.50 | $0.50 | 284,000 |
| 2021-04-29 | $0.49 | $0.49 | 164,300 |
| 2021-04-28 | $0.46 | $0.46 | 393,800 |
| 2021-04-27 | $0.46 | $0.46 | 150,300 |
| 2021-04-26 | $0.45 | $0.45 | 50,600 |
| 2021-04-23 | $0.44 | $0.44 | 35,000 |
| 2021-04-22 | $0.42 | $0.42 | 67,800 |
| 2021-04-21 | $0.40 | $0.40 | 61,700 |
| 2021-04-20 | $0.40 | $0.40 | 99,300 |
| 2021-04-19 | $0.39 | $0.39 | 85,100 |
| 2021-04-16 | $0.40 | $0.40 | 42,300 |
| 2021-04-15 | $0.39 | $0.39 | 28,500 |
| 2021-04-14 | $0.39 | $0.39 | 5,800 |
| 2021-04-13 | $0.41 | $0.41 | 78,500 |
| 2021-04-12 | $0.39 | $0.39 | 204,800 |
| 2021-04-09 | $0.41 | $0.41 | 23,700 |
| 2021-04-08 | $0.42 | $0.42 | 107,000 |
| 2021-04-07 | $0.41 | $0.41 | 234,100 |
| 2021-04-06 | $0.40 | $0.40 | 40,700 |
| 2021-04-05 | $0.40 | $0.40 | 66,100 |
| 2021-04-01 | $0.39 | $0.39 | 108,300 |
| 2021-03-31 | $0.38 | $0.38 | 18,100 |
| 2021-03-30 | $0.41 | $0.41 | 161,800 |
| 2021-03-29 | $0.38 | $0.38 | 130,900 |
| 2021-03-26 | $0.35 | $0.35 | 108,500 |
| 2021-03-25 | $0.33 | $0.33 | 78,500 |
| 2021-03-24 | $0.35 | $0.35 | 42,900 |
| 2021-03-23 | $0.36 | $0.36 | 91,000 |
| 2021-03-22 | $0.39 | $0.39 | 32,400 |
| 2021-03-19 | $0.36 | $0.36 | 59,200 |
| 2021-03-18 | $0.36 | $0.36 | 141,000 |
| 2021-03-17 | $0.35 | $0.35 | 35,700 |
| 2021-03-16 | $0.37 | $0.37 | 94,700 |
| 2021-03-15 | $0.38 | $0.38 | 37,100 |
| 2021-03-12 | $0.38 | $0.38 | 166,100 |
| 2021-03-11 | $0.37 | $0.37 | 97,800 |
| 2021-03-10 | $0.31 | $0.31 | 93,100 |
| 2021-03-09 | $0.33 | $0.33 | 60,800 |
| 2021-03-08 | $0.32 | $0.32 | 166,700 |
| 2021-03-05 | $0.31 | $0.31 | 252,100 |
| 2021-03-04 | $0.33 | $0.33 | 303,200 |
| 2021-03-03 | $0.36 | $0.36 | 278,400 |
| 2021-03-02 | $0.41 | $0.41 | 101,800 |
| 2021-03-01 | $0.45 | $0.45 | 120,300 |
| 2021-02-26 | $0.45 | $0.45 | 170,600 |
| 2021-02-25 | $0.45 | $0.45 | 125,300 |
| 2021-02-24 | $0.46 | $0.46 | 97,300 |
| 2021-02-23 | $0.47 | $0.47 | 265,800 |
| 2021-02-22 | $0.47 | $0.47 | 145,800 |
| 2021-02-19 | $0.46 | $0.46 | 106,300 |
| 2021-02-18 | $0.46 | $0.46 | 125,000 |
| 2021-02-17 | $0.44 | $0.44 | 223,500 |
| 2021-02-16 | $0.42 | $0.42 | 129,100 |
| 2021-02-12 | $0.39 | $0.39 | 82,100 |
| 2021-02-11 | $0.39 | $0.39 | 147,800 |
| 2021-02-10 | $0.36 | $0.36 | 187,200 |
| 2021-02-09 | $0.39 | $0.39 | 299,200 |
| 2021-02-08 | $0.41 | $0.41 | 279,300 |
| 2021-02-05 | $0.33 | $0.33 | 410,300 |
| 2021-02-04 | $0.33 | $0.33 | 214,900 |
| 2021-02-03 | $0.35 | $0.35 | 88,200 |
| 2021-02-02 | $0.35 | $0.35 | 208,800 |
| 2021-02-01 | $0.35 | $0.35 | 652,200 |
| 2021-01-29 | $0.44 | $0.44 | 409,500 |
| 2021-01-28 | $0.43 | $0.43 | 456,500 |
| 2021-01-27 | $0.38 | $0.38 | 692,300 |
| 2021-01-26 | $0.38 | $0.38 | 716,500 |
| 2021-01-25 | $0.31 | $0.31 | 726,600 |
| 2021-01-22 | $0.30 | $0.30 | 473,000 |
| 2021-01-21 | $0.25 | $0.25 | 247,400 |
| 2021-01-20 | $0.25 | $0.25 | 114,200 |
| 2021-01-19 | $0.26 | $0.26 | 241,500 |
| 2021-01-15 | $0.27 | $0.27 | 328,000 |
| 2021-01-14 | $0.25 | $0.25 | 338,400 |
| 2021-01-13 | $0.26 | $0.26 | 361,900 |
| 2021-01-12 | $0.26 | $0.26 | 270,400 |
| 2021-01-11 | $0.27 | $0.27 | 196,100 |
| 2021-01-08 | $0.27 | $0.27 | 165,800 |