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
- 2010-07-01 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 | $0.63 | $4.45 | 16,200 |
| 2021-12-30 | $0.59 | $4.17 | 19,900 |
| 2021-12-29 | $0.57 | $4.02 | 7,600 |
| 2021-12-28 | $0.57 | $4.02 | 136,000 |
| 2021-12-27 | $0.56 | $3.95 | 31,100 |
| 2021-12-23 | $0.55 | $3.88 | 25,600 |
| 2021-12-22 | $0.57 | $4.02 | 34,300 |
| 2021-12-21 | $0.59 | $4.17 | 800 |
| 2021-12-20 | $0.58 | $4.10 | 33,200 |
| 2021-12-17 | $0.62 | $4.38 | 11,600 |
| 2021-12-16 | $0.63 | $4.45 | 16,500 |
| 2021-12-15 | $0.73 | $5.15 | 8,300 |
| 2021-12-14 | $0.72 | $5.08 | 1,100 |
| 2021-12-13 | $0.70 | $4.94 | 15,700 |
| 2021-12-10 | $0.66 | $4.66 | 13,600 |
| 2021-12-09 | $0.70 | $4.94 | 19,400 |
| 2021-12-08 | $0.73 | $5.15 | 78,000 |
| 2021-12-07 | $0.60 | $4.24 | 121,800 |
| 2021-12-06 | $0.65 | $4.59 | 33,700 |
| 2021-12-03 | $0.70 | $4.94 | 118,100 |
| 2021-12-02 | $0.70 | $4.94 | 70,300 |
| 2021-12-01 | $0.74 | $5.22 | 62,900 |
| 2021-11-30 | $0.76 | $5.37 | 162,200 |
| 2021-11-29 | $0.76 | $5.37 | 9,300 |
| 2021-11-26 | $0.78 | $5.51 | 34,600 |
| 2021-11-24 | $0.75 | $5.30 | 24,600 |
| 2021-11-23 | $0.77 | $5.44 | 12,600 |
| 2021-11-22 | $0.77 | $5.44 | 3,300 |
| 2021-11-19 | $0.80 | $5.65 | 12,400 |
| 2021-11-18 | $0.80 | $5.65 | 82,300 |
| 2021-11-17 | $0.80 | $5.11 | 43,000 |
| 2021-11-16 | $0.85 | $5.43 | 74,800 |
| 2021-11-15 | $0.85 | $5.43 | 121,600 |
| 2021-11-12 | $0.90 | $5.75 | 62,200 |
| 2021-11-11 | $0.90 | $5.75 | 99,300 |
| 2021-11-10 | $0.78 | $4.98 | 71,000 |
| 2021-11-09 | $0.96 | $6.13 | 216,200 |
| 2021-11-08 | $0.97 | $6.20 | 25,100 |
| 2021-11-05 | $0.89 | $5.69 | 53,900 |
| 2021-11-04 | $0.91 | $5.81 | 89,700 |
| 2021-11-03 | $0.80 | $5.11 | 10,900 |
| 2021-11-02 | $0.77 | $4.92 | 13,500 |
| 2021-11-01 | $0.78 | $4.98 | 15,700 |
| 2021-10-29 | $0.76 | $4.86 | 54,400 |
| 2021-10-28 | $0.78 | $4.98 | 143,100 |
| 2021-10-27 | $0.78 | $4.98 | 14,000 |
| 2021-10-26 | $0.75 | $4.79 | 6,700 |
| 2021-10-25 | $0.77 | $4.92 | 34,800 |
| 2021-10-22 | $0.77 | $4.92 | 10,200 |
| 2021-10-21 | $0.77 | $4.92 | 15,200 |
| 2021-10-20 | $0.80 | $5.11 | 24,700 |
| 2021-10-19 | $0.80 | $5.11 | 16,000 |
| 2021-10-18 | $0.80 | $5.11 | 7,700 |
| 2021-10-15 | $0.78 | $4.98 | 1,600 |
| 2021-10-14 | $0.78 | $4.98 | 38,100 |
| 2021-10-13 | $0.77 | $4.92 | 28,700 |
| 2021-10-12 | $0.72 | $4.60 | 37,700 |
| 2021-10-11 | $0.72 | $4.60 | 32,500 |
| 2021-10-08 | $0.76 | $4.86 | 21,100 |
| 2021-10-07 | $0.79 | $5.05 | 34,800 |
| 2021-10-06 | $0.79 | $5.05 | 44,000 |
| 2021-10-05 | $0.74 | $4.73 | 16,400 |
| 2021-10-04 | $0.70 | $4.47 | 46,700 |
| 2021-10-01 | $0.68 | $4.35 | 15,400 |
| 2021-09-30 | $0.70 | $4.47 | 32,100 |
| 2021-09-29 | $0.71 | $4.54 | 21,400 |
| 2021-09-28 | $0.70 | $4.47 | 20,600 |
| 2021-09-27 | $0.71 | $4.54 | 17,200 |
| 2021-09-24 | $0.69 | $4.41 | 107,800 |
| 2021-09-23 | $0.70 | $4.47 | 50,200 |
| 2021-09-22 | $0.67 | $4.28 | 8,600 |
| 2021-09-21 | $0.66 | $4.22 | 24,700 |
| 2021-09-20 | $0.64 | $4.09 | 116,800 |
| 2021-09-17 | $0.69 | $4.41 | 5,000 |
| 2021-09-16 | $0.65 | $4.15 | 45,000 |
| 2021-09-15 | $0.64 | $4.09 | 58,400 |
| 2021-09-14 | $0.60 | $3.83 | 17,700 |
| 2021-09-13 | $0.59 | $3.77 | 14,200 |
| 2021-09-10 | $0.60 | $3.83 | 68,500 |
| 2021-09-09 | $0.57 | $3.64 | 7,500 |
| 2021-09-08 | $0.56 | $3.58 | 11,900 |
| 2021-09-07 | $0.53 | $3.39 | 10,200 |
| 2021-09-03 | $0.54 | $3.45 | 91,500 |
| 2021-09-02 | $0.56 | $3.58 | 87,200 |
| 2021-09-01 | $0.56 | $3.58 | 92,400 |
| 2021-08-31 | $0.55 | $3.51 | 66,300 |
| 2021-08-30 | $0.55 | $3.51 | 118,300 |
| 2021-08-27 | $0.50 | $3.19 | 47,200 |
| 2021-08-26 | $0.50 | $3.19 | 45,100 |
| 2021-08-25 | $0.49 | $3.13 | 600 |
| 2021-08-24 | $0.50 | $3.19 | 20,300 |
| 2021-08-23 | $0.48 | $3.07 | 31,900 |
| 2021-08-20 | $0.45 | $2.88 | 12,300 |
| 2021-08-19 | $0.46 | $2.94 | 15,500 |
| 2021-08-18 | $0.45 | $2.70 | 44,200 |
| 2021-08-17 | $0.48 | $2.88 | 144,800 |
| 2021-08-16 | $0.47 | $2.82 | 44,400 |
| 2021-08-13 | $0.49 | $2.94 | 19,900 |
| 2021-08-12 | $0.49 | $2.94 | 32,000 |
| 2021-08-11 | $0.50 | $3.00 | 88,000 |
| 2021-08-10 | $0.51 | $3.06 | 2,300 |
| 2021-08-09 | $0.54 | $3.24 | 39,000 |
| 2021-08-06 | $0.54 | $3.24 | 64,100 |
| 2021-08-05 | $0.52 | $3.12 | 70,200 |
| 2021-08-04 | $0.53 | $3.18 | 1,700 |
| 2021-08-03 | $0.55 | $3.30 | 23,800 |
| 2021-08-02 | $0.53 | $3.18 | 37,800 |
| 2021-07-30 | $0.54 | $3.24 | 9,200 |
| 2021-07-29 | $0.52 | $3.12 | 3,000 |
| 2021-07-28 | $0.48 | $2.88 | 10,200 |
| 2021-07-27 | $0.55 | $3.30 | 24,000 |
| 2021-07-26 | $0.55 | $3.30 | 32,400 |
| 2021-07-23 | $0.49 | $2.94 | 80,200 |
| 2021-07-22 | $0.49 | $2.94 | 39,400 |
| 2021-07-21 | $0.50 | $3.00 | 114,200 |
| 2021-07-20 | $0.48 | $2.88 | 8,400 |
| 2021-07-19 | $0.48 | $2.88 | 8,300 |
| 2021-07-16 | $0.44 | $2.64 | 15,700 |
| 2021-07-15 | $0.47 | $2.82 | 5,300 |
| 2021-07-14 | $0.47 | $2.82 | 7,800 |
| 2021-07-13 | $0.48 | $2.88 | 23,200 |
| 2021-07-12 | $0.48 | $2.88 | 32,900 |
| 2021-07-09 | $0.46 | $2.76 | 127,800 |
| 2021-07-08 | $0.50 | $3.00 | 4,800 |
| 2021-07-07 | $0.51 | $3.06 | 12,900 |
| 2021-07-06 | $0.49 | $2.94 | 8,900 |
| 2021-07-02 | $0.50 | $3.00 | 28,000 |
| 2021-07-01 | $0.49 | $2.94 | 78,600 |
| 2021-06-30 | $0.53 | $3.18 | 7,500 |
| 2021-06-29 | $0.52 | $3.12 | 17,600 |
| 2021-06-28 | $0.53 | $3.18 | 2,500 |
| 2021-06-25 | $0.54 | $3.24 | 4,100 |
| 2021-06-24 | $0.54 | $3.24 | 3,900 |
| 2021-06-23 | $0.54 | $3.24 | 49,300 |
| 2021-06-22 | $0.53 | $3.18 | 2,900 |
| 2021-06-21 | $0.51 | $3.06 | 2,900 |
| 2021-06-18 | $0.51 | $3.06 | 10,400 |
| 2021-06-17 | $0.52 | $3.12 | 7,900 |
| 2021-06-16 | $0.52 | $3.12 | 6,500 |
| 2021-06-15 | $0.53 | $3.18 | 19,000 |
| 2021-06-14 | $0.51 | $3.06 | 1,500 |
| 2021-06-11 | $0.53 | $3.18 | 7,900 |
| 2021-06-10 | $0.49 | $2.94 | 12,900 |
| 2021-06-09 | $0.46 | $2.76 | 17,600 |
| 2021-06-08 | $0.48 | $2.88 | 17,000 |
| 2021-06-07 | $0.46 | $2.76 | 22,500 |
| 2021-06-04 | $0.47 | $2.82 | 59,700 |
| 2021-06-03 | $0.49 | $2.94 | 30,200 |
| 2021-06-02 | $0.45 | $2.70 | 12,400 |
| 2021-06-01 | $0.44 | $2.64 | 57,100 |
| 2021-05-28 | $0.42 | $2.52 | 31,500 |
| 2021-05-27 | $0.46 | $2.76 | 39,400 |
| 2021-05-26 | $0.46 | $2.76 | 56,400 |
| 2021-05-25 | $0.42 | $2.52 | 68,100 |
| 2021-05-24 | $0.46 | $2.76 | 109,800 |
| 2021-05-21 | $0.50 | $3.00 | 44,500 |
| 2021-05-20 | $0.42 | $2.52 | 16,500 |
| 2021-05-19 | $0.45 | $2.51 | 22,800 |
| 2021-05-18 | $0.48 | $2.68 | 43,300 |
| 2021-05-17 | $0.46 | $2.57 | 15,200 |
| 2021-05-14 | $0.43 | $2.40 | 29,100 |
| 2021-05-13 | $0.46 | $2.57 | 20,700 |
| 2021-05-12 | $0.45 | $2.51 | 178,200 |
| 2021-05-11 | $0.38 | $2.12 | 7,400 |
| 2021-05-10 | $0.39 | $2.18 | 33,100 |
| 2021-05-07 | $0.35 | $1.95 | 9,100 |
| 2021-05-06 | $0.36 | $2.01 | 110,600 |
| 2021-05-05 | $0.34 | $1.90 | 8,500 |
| 2021-05-04 | $0.34 | $1.90 | 3,200 |
| 2021-05-03 | $0.36 | $2.01 | 6,000 |
| 2021-04-30 | $0.33 | $1.84 | 7,100 |
| 2021-04-29 | $0.33 | $1.84 | 25,900 |
| 2021-04-28 | $0.34 | $1.90 | 300 |
| 2021-04-27 | $0.33 | $1.84 | 131,800 |
| 2021-04-26 | $0.33 | $1.84 | 83,100 |
| 2021-04-23 | $0.31 | $1.73 | 42,200 |
| 2021-04-22 | $0.30 | $1.67 | 26,400 |
| 2021-04-21 | $0.29 | $1.62 | 20,200 |
| 2021-04-20 | $0.29 | $1.62 | 22,600 |
| 2021-04-19 | $0.29 | $1.62 | 7,400 |
| 2021-04-16 | $0.29 | $1.62 | 12,600 |
| 2021-04-15 | $0.31 | $1.73 | 9,600 |
| 2021-04-14 | $0.29 | $1.62 | 13,900 |
| 2021-04-13 | $0.29 | $1.62 | 7,400 |
| 2021-04-12 | $0.28 | $1.56 | 42,000 |
| 2021-04-09 | $0.30 | $1.67 | 2,600 |
| 2021-04-08 | $0.30 | $1.67 | 24,300 |
| 2021-04-07 | $0.29 | $1.62 | 600 |
| 2021-04-06 | $0.30 | $1.67 | 68,800 |
| 2021-04-05 | $0.29 | $1.62 | 59,900 |
| 2021-04-01 | $0.29 | $1.62 | 25,700 |
| 2021-03-31 | $0.28 | $1.56 | 22,100 |
| 2021-03-30 | $0.29 | $1.62 | 31,300 |
| 2021-03-29 | $0.28 | $1.56 | 19,200 |
| 2021-03-26 | $0.29 | $1.62 | 13,300 |
| 2021-03-25 | $0.29 | $1.62 | 14,400 |
| 2021-03-24 | $0.30 | $1.67 | 4,000 |
| 2021-03-23 | $0.30 | $1.67 | 1,400 |
| 2021-03-22 | $0.29 | $1.62 | 26,000 |
| 2021-03-19 | $0.29 | $1.62 | 12,400 |
| 2021-03-18 | $0.29 | $1.62 | 3,500 |
| 2021-03-17 | $0.30 | $1.67 | 43,200 |
| 2021-03-16 | $0.30 | $1.67 | 4,600 |
| 2021-03-15 | $0.30 | $1.67 | 35,900 |
| 2021-03-12 | $0.30 | $1.67 | 23,600 |
| 2021-03-11 | $0.30 | $1.67 | 6,700 |
| 2021-03-10 | $0.30 | $1.67 | 44,200 |
| 2021-03-09 | $0.34 | $1.90 | 57,200 |
| 2021-03-08 | $0.32 | $1.79 | 15,500 |
| 2021-03-05 | $0.30 | $1.67 | 8,200 |
| 2021-03-04 | $0.30 | $1.67 | 5,900 |
| 2021-03-03 | $0.31 | $1.73 | 21,600 |
| 2021-03-02 | $0.30 | $1.67 | 25,700 |
| 2021-03-01 | $0.31 | $1.73 | 20,700 |
| 2021-02-26 | $0.32 | $1.79 | 20,700 |
| 2021-02-25 | $0.33 | $1.84 | 23,400 |
| 2021-02-24 | $0.34 | $1.90 | 49,400 |
| 2021-02-23 | $0.33 | $1.84 | 24,600 |
| 2021-02-22 | $0.34 | $1.90 | 68,100 |
| 2021-02-19 | $0.31 | $1.68 | 41,000 |
| 2021-02-18 | $0.31 | $1.68 | 23,000 |
| 2021-02-17 | $0.34 | $1.84 | 49,300 |
| 2021-02-16 | $0.31 | $1.68 | 102,500 |
| 2021-02-12 | $0.29 | $1.57 | 56,700 |
| 2021-02-11 | $0.28 | $1.52 | 42,400 |
| 2021-02-10 | $0.31 | $1.68 | 28,900 |
| 2021-02-09 | $0.31 | $1.68 | 147,800 |
| 2021-02-08 | $0.29 | $1.57 | 26,100 |
| 2021-02-05 | $0.27 | $1.46 | 32,600 |
| 2021-02-04 | $0.33 | $1.79 | 37,200 |
| 2021-02-03 | $0.27 | $1.46 | 13,200 |
| 2021-02-02 | $0.26 | $1.41 | 8,900 |
| 2021-02-01 | $0.28 | $1.52 | 37,200 |
| 2021-01-29 | $0.28 | $1.52 | 31,100 |
| 2021-01-28 | $0.29 | $1.57 | 24,400 |
| 2021-01-27 | $0.30 | $1.63 | 3,500 |
| 2021-01-26 | $0.30 | $1.63 | 70,700 |
| 2021-01-25 | $0.31 | $1.68 | 34,200 |
| 2021-01-22 | $0.31 | $1.68 | 1,400 |
| 2021-01-21 | $0.29 | $1.57 | 28,200 |
| 2021-01-20 | $0.33 | $1.79 | 68,200 |
| 2021-01-19 | $0.30 | $1.63 | 75,400 |
| 2021-01-15 | $0.28 | $1.52 | 38,400 |
| 2021-01-14 | $0.29 | $1.57 | 44,300 |
| 2021-01-13 | $0.29 | $1.57 | 91,600 |
| 2021-01-12 | $0.28 | $1.52 | 20,200 |
| 2021-01-11 | $0.29 | $1.57 | 46,900 |
| 2021-01-08 | $0.26 | $1.41 | 72,900 |
| 2021-01-07 | $0.25 | $1.35 | 22,100 |
| 2021-01-06 | $0.25 | $1.35 | 27,600 |
| 2021-01-05 | $0.25 | $1.35 | 14,300 |
| 2021-01-04 | $0.25 | $1.35 | 133,500 |