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
- 2015-03-25 to 2026-08-28
- 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 | $0.13 | $0.13 | 734,366 |
| 2021-12-30 | $0.13 | $0.13 | 1,649,322 |
| 2021-12-29 | $0.14 | $0.14 | 560,681 |
| 2021-12-28 | $0.14 | $0.14 | 550,358 |
| 2021-12-27 | $0.15 | $0.15 | 263,191 |
| 2021-12-23 | $0.15 | $0.15 | 1,064,445 |
| 2021-12-22 | $0.14 | $0.14 | 1,903,905 |
| 2021-12-21 | $0.15 | $0.15 | 1,941,426 |
| 2021-12-20 | $0.18 | $0.18 | 935,523 |
| 2021-12-17 | $0.19 | $0.19 | 747,815 |
| 2021-12-16 | $0.20 | $0.20 | 759,829 |
| 2021-12-15 | $0.19 | $0.19 | 440,368 |
| 2021-12-14 | $0.20 | $0.20 | 543,260 |
| 2021-12-13 | $0.20 | $0.20 | 389,662 |
| 2021-12-10 | $0.20 | $0.20 | 702,393 |
| 2021-12-09 | $0.20 | $0.20 | 518,657 |
| 2021-12-08 | $0.22 | $0.22 | 1,101,907 |
| 2021-12-07 | $0.24 | $0.24 | 1,686,852 |
| 2021-12-06 | $0.21 | $0.21 | 1,439,564 |
| 2021-12-03 | $0.22 | $0.22 | 548,428 |
| 2021-12-02 | $0.23 | $0.23 | 1,320,653 |
| 2021-12-01 | $0.27 | $0.27 | 1,780,249 |
| 2021-11-30 | $0.29 | $0.29 | 715,222 |
| 2021-11-29 | $0.32 | $0.32 | 601,880 |
| 2021-11-26 | $0.33 | $0.33 | 1,307,116 |
| 2021-11-24 | $0.31 | $0.31 | 1,288,183 |
| 2021-11-23 | $0.31 | $0.31 | 1,839,111 |
| 2021-11-22 | $0.33 | $0.33 | 2,954,854 |
| 2021-11-19 | $0.31 | $0.31 | 1,403,304 |
| 2021-11-18 | $0.29 | $0.29 | 2,785,452 |
| 2021-11-17 | $0.35 | $0.35 | 2,234,320 |
| 2021-11-16 | $0.28 | $0.28 | 818,602 |
| 2021-11-15 | $0.28 | $0.28 | 1,525,148 |
| 2021-11-12 | $0.27 | $0.27 | 601,049 |
| 2021-11-11 | $0.27 | $0.27 | 4,824,632 |
| 2021-11-10 | $0.30 | $0.30 | 3,101,598 |
| 2021-11-09 | $0.21 | $0.21 | 770,063 |
| 2021-11-08 | $0.20 | $0.20 | 506,285 |
| 2021-11-05 | $0.20 | $0.20 | 402,344 |
| 2021-11-04 | $0.20 | $0.20 | 749,725 |
| 2021-11-03 | $0.20 | $0.20 | 474,069 |
| 2021-11-02 | $0.20 | $0.20 | 635,834 |
| 2021-11-01 | $0.20 | $0.20 | 609,499 |
| 2021-10-29 | $0.20 | $0.20 | 642,180 |
| 2021-10-28 | $0.21 | $0.21 | 724,363 |
| 2021-10-27 | $0.20 | $0.20 | 539,077 |
| 2021-10-26 | $0.20 | $0.20 | 428,406 |
| 2021-10-25 | $0.20 | $0.20 | 212,875 |
| 2021-10-22 | $0.20 | $0.20 | 414,028 |
| 2021-10-21 | $0.20 | $0.20 | 1,109,150 |
| 2021-10-20 | $0.20 | $0.20 | 772,635 |
| 2021-10-19 | $0.20 | $0.20 | 267,744 |
| 2021-10-18 | $0.21 | $0.21 | 223,577 |
| 2021-10-15 | $0.22 | $0.22 | 286,932 |
| 2021-10-14 | $0.22 | $0.22 | 677,795 |
| 2021-10-13 | $0.22 | $0.22 | 330,910 |
| 2021-10-12 | $0.21 | $0.21 | 424,252 |
| 2021-10-11 | $0.23 | $0.23 | 230,462 |
| 2021-10-08 | $0.24 | $0.24 | 232,675 |
| 2021-10-07 | $0.23 | $0.23 | 345,355 |
| 2021-10-06 | $0.24 | $0.24 | 1,596,317 |
| 2021-10-05 | $0.23 | $0.23 | 355,467 |
| 2021-10-04 | $0.23 | $0.23 | 674,566 |
| 2021-10-01 | $0.27 | $0.27 | 374,147 |
| 2021-09-30 | $0.27 | $0.27 | 314,512 |
| 2021-09-29 | $0.27 | $0.27 | 295,087 |
| 2021-09-28 | $0.28 | $0.28 | 473,452 |
| 2021-09-27 | $0.29 | $0.29 | 557,721 |
| 2021-09-24 | $0.31 | $0.31 | 707,219 |
| 2021-09-23 | $0.31 | $0.31 | 466,073 |
| 2021-09-22 | $0.29 | $0.29 | 487,541 |
| 2021-09-21 | $0.31 | $0.31 | 705,913 |
| 2021-09-20 | $0.27 | $0.27 | 1,034,690 |
| 2021-09-17 | $0.29 | $0.29 | 336,194 |
| 2021-09-16 | $0.29 | $0.29 | 979,111 |
| 2021-09-15 | $0.31 | $0.31 | 1,657,796 |
| 2021-09-14 | $0.31 | $0.31 | 1,465,431 |
| 2021-09-13 | $0.33 | $0.33 | 1,928,188 |
| 2021-09-10 | $0.28 | $0.28 | 2,377,519 |
| 2021-09-09 | $0.25 | $0.25 | 2,034,834 |
| 2021-09-08 | $0.19 | $0.19 | 1,460,411 |
| 2021-09-07 | $0.18 | $0.18 | 1,218,654 |
| 2021-09-03 | $0.15 | $0.15 | 1,036,230 |
| 2021-09-02 | $0.13 | $0.13 | 1,152,669 |
| 2021-09-01 | $0.13 | $0.13 | 1,182,401 |
| 2021-08-31 | $0.14 | $0.14 | 743,854 |
| 2021-08-30 | $0.14 | $0.14 | 868,002 |
| 2021-08-27 | $0.15 | $0.15 | 1,092,721 |
| 2021-08-26 | $0.16 | $0.16 | 294,494 |
| 2021-08-25 | $0.17 | $0.17 | 372,038 |
| 2021-08-24 | $0.17 | $0.17 | 630,060 |
| 2021-08-23 | $0.16 | $0.16 | 1,108,886 |
| 2021-08-20 | $0.17 | $0.17 | 671,672 |
| 2021-08-19 | $0.17 | $0.17 | 470,546 |
| 2021-08-18 | $0.18 | $0.18 | 517,776 |
| 2021-08-17 | $0.18 | $0.18 | 180,157 |
| 2021-08-16 | $0.17 | $0.17 | 301,870 |
| 2021-08-13 | $0.18 | $0.18 | 1,124,824 |
| 2021-08-12 | $0.17 | $0.17 | 285,393 |
| 2021-08-11 | $0.17 | $0.17 | 356,573 |
| 2021-08-10 | $0.18 | $0.18 | 682,864 |
| 2021-08-09 | $0.18 | $0.18 | 338,940 |
| 2021-08-06 | $0.18 | $0.18 | 1,402,699 |
| 2021-08-05 | $0.17 | $0.17 | 306,495 |
| 2021-08-04 | $0.17 | $0.17 | 593,064 |
| 2021-08-03 | $0.18 | $0.18 | 166,469 |
| 2021-08-02 | $0.18 | $0.18 | 716,130 |
| 2021-07-30 | $0.18 | $0.18 | 876,684 |
| 2021-07-29 | $0.17 | $0.17 | 142,699 |
| 2021-07-28 | $0.17 | $0.17 | 317,943 |
| 2021-07-27 | $0.17 | $0.17 | 441,509 |
| 2021-07-26 | $0.18 | $0.18 | 471,140 |
| 2021-07-23 | $0.17 | $0.17 | 297,478 |
| 2021-07-22 | $0.18 | $0.18 | 140,343 |
| 2021-07-21 | $0.19 | $0.19 | 606,867 |
| 2021-07-20 | $0.18 | $0.18 | 478,560 |
| 2021-07-19 | $0.18 | $0.18 | 595,322 |
| 2021-07-16 | $0.17 | $0.17 | 371,724 |
| 2021-07-15 | $0.18 | $0.18 | 805,723 |
| 2021-07-14 | $0.18 | $0.18 | 389,208 |
| 2021-07-13 | $0.18 | $0.18 | 548,588 |
| 2021-07-12 | $0.19 | $0.19 | 778,831 |
| 2021-07-09 | $0.19 | $0.19 | 404,346 |
| 2021-07-08 | $0.19 | $0.19 | 813,537 |
| 2021-07-07 | $0.19 | $0.19 | 538,430 |
| 2021-07-06 | $0.19 | $0.19 | 387,591 |
| 2021-07-02 | $0.20 | $0.20 | 538,613 |
| 2021-07-01 | $0.20 | $0.20 | 348,944 |
| 2021-06-30 | $0.20 | $0.20 | 630,200 |
| 2021-06-29 | $0.21 | $0.21 | 1,029,045 |
| 2021-06-28 | $0.21 | $0.21 | 675,720 |
| 2021-06-25 | $0.20 | $0.20 | 700,318 |
| 2021-06-24 | $0.20 | $0.20 | 733,869 |
| 2021-06-23 | $0.21 | $0.21 | 1,433,246 |
| 2021-06-22 | $0.20 | $0.20 | 396,216 |
| 2021-06-21 | $0.20 | $0.20 | 932,590 |
| 2021-06-18 | $0.22 | $0.22 | 1,702,326 |
| 2021-06-17 | $0.20 | $0.20 | 623,886 |
| 2021-06-16 | $0.19 | $0.19 | 793,005 |
| 2021-06-15 | $0.20 | $0.20 | 429,544 |
| 2021-06-14 | $0.20 | $0.20 | 585,252 |
| 2021-06-11 | $0.20 | $0.20 | 979,744 |
| 2021-06-10 | $0.20 | $0.20 | 2,954,095 |
| 2021-06-09 | $0.22 | $0.22 | 804,368 |
| 2021-06-08 | $0.22 | $0.22 | 772,957 |
| 2021-06-07 | $0.25 | $0.25 | 1,399,800 |
| 2021-06-04 | $0.23 | $0.23 | 1,416,787 |
| 2021-06-03 | $0.19 | $0.19 | 831,212 |
| 2021-06-02 | $0.20 | $0.20 | 1,171,063 |
| 2021-06-01 | $0.21 | $0.21 | 815,208 |
| 2021-05-28 | $0.20 | $0.20 | 585,105 |
| 2021-05-27 | $0.21 | $0.21 | 583,547 |
| 2021-05-26 | $0.21 | $0.21 | 549,921 |
| 2021-05-25 | $0.21 | $0.21 | 389,199 |
| 2021-05-24 | $0.23 | $0.23 | 992,427 |
| 2021-05-21 | $0.22 | $0.22 | 430,203 |
| 2021-05-20 | $0.22 | $0.22 | 535,064 |
| 2021-05-19 | $0.22 | $0.22 | 637,265 |
| 2021-05-18 | $0.23 | $0.23 | 1,402,304 |
| 2021-05-17 | $0.22 | $0.22 | 924,139 |
| 2021-05-14 | $0.21 | $0.21 | 2,811,384 |
| 2021-05-13 | $0.18 | $0.18 | 1,174,086 |
| 2021-05-12 | $0.20 | $0.20 | 530,987 |
| 2021-05-11 | $0.20 | $0.20 | 1,222,716 |
| 2021-05-10 | $0.21 | $0.21 | 1,767,307 |
| 2021-05-07 | $0.23 | $0.23 | 2,554,090 |
| 2021-05-06 | $0.26 | $0.26 | 1,169,523 |
| 2021-05-05 | $0.29 | $0.29 | 888,204 |
| 2021-05-04 | $0.29 | $0.29 | 509,180 |
| 2021-05-03 | $0.31 | $0.31 | 233,643 |
| 2021-04-30 | $0.30 | $0.30 | 327,254 |
| 2021-04-29 | $0.30 | $0.30 | 286,626 |
| 2021-04-28 | $0.32 | $0.32 | 686,201 |
| 2021-04-27 | $0.33 | $0.33 | 1,133,329 |
| 2021-04-26 | $0.30 | $0.30 | 1,263,108 |
| 2021-04-23 | $0.31 | $0.31 | 1,706,796 |
| 2021-04-22 | $0.31 | $0.31 | 4,045,212 |
| 2021-04-21 | $0.34 | $0.34 | 348,262 |
| 2021-04-20 | $0.34 | $0.34 | 1,198,070 |
| 2021-04-19 | $0.37 | $0.37 | 708,598 |
| 2021-04-16 | $0.40 | $0.40 | 820,171 |
| 2021-04-15 | $0.40 | $0.40 | 1,050,630 |
| 2021-04-14 | $0.40 | $0.40 | 1,440,801 |
| 2021-04-13 | $0.40 | $0.40 | 643,631 |
| 2021-04-12 | $0.39 | $0.39 | 677,552 |
| 2021-04-09 | $0.43 | $0.43 | 662,366 |
| 2021-04-08 | $0.40 | $0.40 | 1,356,926 |
| 2021-04-07 | $0.41 | $0.41 | 571,320 |
| 2021-04-06 | $0.41 | $0.41 | 1,197,854 |
| 2021-04-05 | $0.42 | $0.42 | 965,370 |
| 2021-04-01 | $0.48 | $0.48 | 628,373 |
| 2021-03-31 | $0.48 | $0.48 | 1,353,765 |
| 2021-03-30 | $0.41 | $0.41 | 662,123 |
| 2021-03-29 | $0.38 | $0.38 | 626,778 |
| 2021-03-26 | $0.38 | $0.38 | 397,680 |
| 2021-03-25 | $0.34 | $0.34 | 928,065 |
| 2021-03-24 | $0.36 | $0.36 | 1,513,220 |
| 2021-03-23 | $0.39 | $0.39 | 672,440 |
| 2021-03-22 | $0.41 | $0.41 | 510,979 |
| 2021-03-19 | $0.42 | $0.42 | 1,046,512 |
| 2021-03-18 | $0.42 | $0.42 | 901,009 |
| 2021-03-17 | $0.40 | $0.40 | 573,423 |
| 2021-03-16 | $0.41 | $0.41 | 685,382 |
| 2021-03-15 | $0.44 | $0.44 | 818,051 |
| 2021-03-12 | $0.43 | $0.43 | 1,521,086 |
| 2021-03-11 | $0.42 | $0.42 | 3,241,826 |
| 2021-03-10 | $0.45 | $0.45 | 3,073,363 |
| 2021-03-09 | $0.51 | $0.51 | 1,550,268 |
| 2021-03-08 | $0.50 | $0.50 | 2,196,817 |
| 2021-03-05 | $0.48 | $0.48 | 2,834,734 |
| 2021-03-04 | $0.53 | $0.53 | 2,664,998 |
| 2021-03-03 | $0.54 | $0.54 | 2,463,757 |
| 2021-03-02 | $0.53 | $0.53 | 4,029,457 |
| 2021-03-01 | $0.61 | $0.61 | 1,433,155 |
| 2021-02-26 | $0.64 | $0.64 | 2,365,103 |
| 2021-02-25 | $0.64 | $0.64 | 5,572,690 |
| 2021-02-24 | $0.80 | $0.80 | 1,045,127 |
| 2021-02-23 | $0.73 | $0.73 | 2,359,526 |
| 2021-02-22 | $0.81 | $0.81 | 1,084,940 |
| 2021-02-19 | $0.86 | $0.86 | 1,058,195 |
| 2021-02-18 | $0.86 | $0.86 | 2,313,260 |
| 2021-02-17 | $0.88 | $0.88 | 1,461,017 |
| 2021-02-16 | $0.91 | $0.91 | 1,773,573 |
| 2021-02-12 | $0.93 | $0.93 | 1,370,180 |
| 2021-02-11 | $0.98 | $0.98 | 2,393,620 |
| 2021-02-10 | $1.08 | $1.08 | 2,445,641 |
| 2021-02-09 | $1.07 | $1.07 | 2,053,228 |
| 2021-02-08 | $1.06 | $1.06 | 3,242,287 |
| 2021-02-05 | $1.06 | $1.06 | 3,166,706 |
| 2021-02-04 | $1.07 | $1.07 | 9,847,408 |
| 2021-02-03 | $0.83 | $0.83 | 2,662,122 |
| 2021-02-02 | $0.76 | $0.76 | 1,789,162 |
| 2021-02-01 | $0.80 | $0.80 | 1,597,185 |
| 2021-01-29 | $0.86 | $0.86 | 3,399,829 |
| 2021-01-28 | $0.72 | $0.72 | 2,920,292 |
| 2021-01-27 | $0.77 | $0.77 | 2,748,991 |
| 2021-01-26 | $0.92 | $0.92 | 1,938,410 |
| 2021-01-25 | $0.96 | $0.96 | 2,543,956 |
| 2021-01-22 | $0.98 | $0.98 | 2,431,345 |
| 2021-01-21 | $0.96 | $0.96 | 2,299,190 |
| 2021-01-20 | $0.86 | $0.86 | 2,132,969 |
| 2021-01-19 | $0.80 | $0.80 | 2,881,983 |
| 2021-01-15 | $0.83 | $0.83 | 2,422,534 |
| 2021-01-14 | $0.90 | $0.90 | 4,500,029 |
| 2021-01-13 | $0.84 | $0.84 | 8,486,273 |
| 2021-01-12 | $0.88 | $0.88 | 3,479,905 |
| 2021-01-11 | $0.99 | $0.99 | 3,674,895 |
| 2021-01-08 | $1.08 | $1.08 | 2,191,600 |
| 2021-01-07 | $1.05 | $1.05 | 2,415,965 |
| 2021-01-06 | $0.99 | $0.99 | 4,241,205 |
| 2021-01-05 | $1.23 | $1.23 | 6,207,436 |
| 2021-01-04 | $0.96 | $0.96 | 10,803,424 |