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 | $0.63 | $0.63 | 87,000 |
| 2021-12-30 | $0.64 | $0.64 | 12,700 |
| 2021-12-29 | $0.64 | $0.64 | 40,300 |
| 2021-12-28 | $0.64 | $0.64 | 22,900 |
| 2021-12-27 | $0.62 | $0.62 | 100 |
| 2021-12-23 | $0.66 | $0.66 | 3,000 |
| 2021-12-22 | $0.64 | $0.64 | 1,100 |
| 2021-12-21 | $0.63 | $0.63 | 21,700 |
| 2021-12-20 | $0.61 | $0.61 | 26,900 |
| 2021-12-17 | $0.65 | $0.65 | 4,000 |
| 2021-12-16 | $0.65 | $0.65 | 13,100 |
| 2021-12-15 | $0.63 | $0.63 | 300 |
| 2021-12-14 | $0.62 | $0.62 | 4,000 |
| 2021-12-13 | $0.68 | $0.68 | 39,500 |
| 2021-12-10 | $0.60 | $0.60 | 5,400 |
| 2021-12-09 | $0.61 | $0.61 | 10,300 |
| 2021-12-08 | $0.62 | $0.62 | 1,500 |
| 2021-12-07 | $0.62 | $0.62 | 32,800 |
| 2021-12-06 | $0.62 | $0.62 | 13,800 |
| 2021-12-03 | $0.62 | $0.62 | 6,600 |
| 2021-12-02 | $0.66 | $0.66 | 13,000 |
| 2021-12-01 | $0.64 | $0.64 | 161,600 |
| 2021-11-30 | $0.64 | $0.64 | 189,600 |
| 2021-11-29 | $0.66 | $0.66 | 6,500 |
| 2021-11-26 | $0.67 | $0.67 | 215,900 |
| 2021-11-24 | $0.68 | $0.68 | 13,700 |
| 2021-11-23 | $0.68 | $0.68 | 800 |
| 2021-11-22 | $0.67 | $0.67 | 41,600 |
| 2021-11-19 | $0.67 | $0.67 | 26,700 |
| 2021-11-18 | $0.68 | $0.68 | 600 |
| 2021-11-17 | $0.68 | $0.68 | 25,800 |
| 2021-11-16 | $0.68 | $0.68 | 21,600 |
| 2021-11-15 | $0.70 | $0.70 | 16,600 |
| 2021-11-12 | $0.70 | $0.70 | 166,700 |
| 2021-11-11 | $0.65 | $0.65 | 25,300 |
| 2021-11-10 | $0.66 | $0.66 | 13,500 |
| 2021-11-09 | $0.67 | $0.67 | 48,300 |
| 2021-11-08 | $0.68 | $0.68 | 1,000 |
| 2021-11-05 | $0.67 | $0.67 | 101,200 |
| 2021-11-04 | $0.65 | $0.65 | 69,000 |
| 2021-11-03 | $0.66 | $0.66 | 13,100 |
| 2021-11-02 | $0.71 | $0.71 | 11,700 |
| 2021-11-01 | $0.68 | $0.68 | 22,800 |
| 2021-10-29 | $0.67 | $0.67 | 159,200 |
| 2021-10-28 | $0.69 | $0.69 | 13,400 |
| 2021-10-27 | $0.70 | $0.70 | 38,100 |
| 2021-10-26 | $0.70 | $0.70 | 48,300 |
| 2021-10-25 | $0.72 | $0.72 | 133,700 |
| 2021-10-22 | $0.75 | $0.75 | 25,700 |
| 2021-10-21 | $0.75 | $0.75 | 33,200 |
| 2021-10-20 | $0.78 | $0.78 | 177,700 |
| 2021-10-19 | $0.83 | $0.83 | 104,000 |
| 2021-10-18 | $0.84 | $0.84 | 26,000 |
| 2021-10-15 | $0.83 | $0.83 | 6,100 |
| 2021-10-14 | $0.82 | $0.82 | 50,700 |
| 2021-10-13 | $0.80 | $0.80 | 4,900 |
| 2021-10-12 | $0.77 | $0.77 | 0 |
| 2021-10-11 | $0.77 | $0.77 | 16,600 |
| 2021-10-08 | $0.79 | $0.79 | 13,500 |
| 2021-10-07 | $0.82 | $0.82 | 37,900 |
| 2021-10-06 | $0.80 | $0.80 | 22,700 |
| 2021-10-05 | $0.80 | $0.80 | 10,900 |
| 2021-10-04 | $0.79 | $0.79 | 1,800 |
| 2021-10-01 | $0.80 | $0.80 | 79,100 |
| 2021-09-30 | $0.80 | $0.80 | 54,300 |
| 2021-09-29 | $0.78 | $0.78 | 104,600 |
| 2021-09-28 | $0.81 | $0.81 | 26,800 |
| 2021-09-27 | $0.84 | $0.83 | 43,600 |
| 2021-09-24 | $0.79 | $0.79 | 25,400 |
| 2021-09-23 | $0.77 | $0.77 | 59,600 |
| 2021-09-22 | $0.71 | $0.71 | 128,400 |
| 2021-09-21 | $0.70 | $0.70 | 10,000 |
| 2021-09-20 | $0.67 | $0.67 | 6,100 |
| 2021-09-17 | $0.67 | $0.67 | 100 |
| 2021-09-16 | $0.68 | $0.68 | 900 |
| 2021-09-15 | $0.65 | $0.65 | 75,000 |
| 2021-09-14 | $0.67 | $0.67 | 6,900 |
| 2021-09-13 | $0.70 | $0.70 | 12,500 |
| 2021-09-10 | $0.70 | $0.70 | 25,900 |
| 2021-09-09 | $0.69 | $0.69 | 4,600 |
| 2021-09-08 | $0.68 | $0.68 | 34,500 |
| 2021-09-07 | $0.64 | $0.64 | 5,300 |
| 2021-09-03 | $0.65 | $0.65 | 31,100 |
| 2021-09-02 | $0.66 | $0.66 | 19,200 |
| 2021-09-01 | $0.68 | $0.68 | 1,000 |
| 2021-08-31 | $0.68 | $0.68 | 118,300 |
| 2021-08-30 | $0.64 | $0.64 | 17,000 |
| 2021-08-27 | $0.65 | $0.65 | 6,000 |
| 2021-08-26 | $0.65 | $0.65 | 3,900 |
| 2021-08-25 | $0.66 | $0.66 | 5,100 |
| 2021-08-24 | $0.66 | $0.66 | 1,000 |
| 2021-08-23 | $0.66 | $0.66 | 700 |
| 2021-08-20 | $0.64 | $0.64 | 18,600 |
| 2021-08-19 | $0.64 | $0.64 | 29,400 |
| 2021-08-18 | $0.65 | $0.65 | 9,100 |
| 2021-08-17 | $0.61 | $0.61 | 148,100 |
| 2021-08-16 | $0.64 | $0.64 | 7,800 |
| 2021-08-13 | $0.65 | $0.65 | 43,400 |
| 2021-08-12 | $0.66 | $0.66 | 12,500 |
| 2021-08-11 | $0.66 | $0.66 | 31,500 |
| 2021-08-10 | $0.64 | $0.64 | 24,300 |
| 2021-08-09 | $0.66 | $0.66 | 35,300 |
| 2021-08-06 | $0.68 | $0.68 | 49,000 |
| 2021-08-05 | $0.70 | $0.70 | 21,500 |
| 2021-08-04 | $0.70 | $0.70 | 115,600 |
| 2021-08-03 | $0.74 | $0.74 | 13,600 |
| 2021-08-02 | $0.74 | $0.74 | 300 |
| 2021-07-30 | $0.74 | $0.74 | 29,900 |
| 2021-07-29 | $0.67 | $0.67 | 1,600 |
| 2021-07-28 | $0.67 | $0.67 | 13,600 |
| 2021-07-27 | $0.66 | $0.66 | 100 |
| 2021-07-26 | $0.69 | $0.69 | 17,000 |
| 2021-07-23 | $0.69 | $0.69 | 8,700 |
| 2021-07-22 | $0.68 | $0.68 | 100 |
| 2021-07-21 | $0.68 | $0.68 | 29,300 |
| 2021-07-20 | $0.68 | $0.68 | 4,400 |
| 2021-07-19 | $0.65 | $0.65 | 75,600 |
| 2021-07-16 | $0.70 | $0.70 | 143,500 |
| 2021-07-15 | $0.73 | $0.73 | 18,100 |
| 2021-07-14 | $0.74 | $0.74 | 34,000 |
| 2021-07-13 | $0.75 | $0.75 | 1,100 |
| 2021-07-12 | $0.75 | $0.75 | 24,500 |
| 2021-07-09 | $0.78 | $0.78 | 12,700 |
| 2021-07-08 | $0.75 | $0.75 | 7,300 |
| 2021-07-07 | $0.76 | $0.76 | 11,300 |
| 2021-07-06 | $0.75 | $0.75 | 14,900 |
| 2021-07-02 | $0.76 | $0.76 | 123,200 |
| 2021-07-01 | $0.81 | $0.81 | 1,400 |
| 2021-06-30 | $0.76 | $0.76 | 9,700 |
| 2021-06-29 | $0.73 | $0.73 | 160,500 |
| 2021-06-28 | $0.73 | $0.73 | 4,600 |
| 2021-06-25 | $0.73 | $0.73 | 211,600 |
| 2021-06-24 | $0.80 | $0.80 | 8,100 |
| 2021-06-23 | $0.80 | $0.80 | 21,500 |
| 2021-06-22 | $0.78 | $0.78 | 18,200 |
| 2021-06-21 | $0.80 | $0.80 | 9,400 |
| 2021-06-18 | $0.83 | $0.83 | 362,100 |
| 2021-06-17 | $0.78 | $0.78 | 85,800 |
| 2021-06-16 | $0.81 | $0.81 | 59,600 |
| 2021-06-15 | $0.80 | $0.80 | 56,000 |
| 2021-06-14 | $0.76 | $0.76 | 32,800 |
| 2021-06-11 | $0.75 | $0.75 | 47,000 |
| 2021-06-10 | $0.72 | $0.72 | 101,300 |
| 2021-06-09 | $0.76 | $0.76 | 8,000 |
| 2021-06-08 | $0.76 | $0.76 | 6,800 |
| 2021-06-07 | $0.75 | $0.75 | 68,500 |
| 2021-06-04 | $0.76 | $0.76 | 25,200 |
| 2021-06-03 | $0.76 | $0.76 | 14,000 |
| 2021-06-02 | $0.77 | $0.77 | 41,800 |
| 2021-06-01 | $0.75 | $0.75 | 132,400 |
| 2021-05-28 | $0.70 | $0.70 | 127,800 |
| 2021-05-27 | $0.68 | $0.68 | 5,600 |
| 2021-05-26 | $0.68 | $0.68 | 52,200 |
| 2021-05-25 | $0.67 | $0.67 | 100,500 |
| 2021-05-24 | $0.66 | $0.66 | 46,700 |
| 2021-05-21 | $0.68 | $0.68 | 17,900 |
| 2021-05-20 | $0.68 | $0.68 | 100,800 |
| 2021-05-19 | $0.68 | $0.68 | 115,900 |
| 2021-05-18 | $0.69 | $0.69 | 11,900 |
| 2021-05-17 | $0.70 | $0.70 | 26,500 |
| 2021-05-14 | $0.70 | $0.70 | 16,800 |
| 2021-05-13 | $0.69 | $0.69 | 50,700 |
| 2021-05-12 | $0.67 | $0.67 | 46,700 |
| 2021-05-11 | $0.67 | $0.67 | 20,300 |
| 2021-05-10 | $0.68 | $0.68 | 28,000 |
| 2021-05-07 | $0.67 | $0.67 | 104,100 |
| 2021-05-06 | $0.67 | $0.67 | 49,800 |
| 2021-05-05 | $0.68 | $0.68 | 14,000 |
| 2021-05-04 | $0.67 | $0.67 | 17,800 |
| 2021-05-03 | $0.68 | $0.68 | 7,600 |
| 2021-04-30 | $0.66 | $0.66 | 10,400 |
| 2021-04-29 | $0.66 | $0.66 | 16,200 |
| 2021-04-28 | $0.67 | $0.67 | 78,600 |
| 2021-04-27 | $0.67 | $0.67 | 41,900 |
| 2021-04-26 | $0.67 | $0.67 | 28,300 |
| 2021-04-23 | $0.65 | $0.65 | 35,700 |
| 2021-04-22 | $0.64 | $0.64 | 187,000 |
| 2021-04-21 | $0.65 | $0.65 | 84,700 |
| 2021-04-20 | $0.64 | $0.64 | 52,900 |
| 2021-04-19 | $0.65 | $0.65 | 49,800 |
| 2021-04-16 | $0.67 | $0.67 | 57,500 |
| 2021-04-15 | $0.64 | $0.64 | 296,500 |
| 2021-04-14 | $0.59 | $0.59 | 27,600 |
| 2021-04-13 | $0.58 | $0.58 | 46,900 |
| 2021-04-12 | $0.60 | $0.60 | 2,800 |
| 2021-04-09 | $0.60 | $0.60 | 166,400 |
| 2021-04-08 | $0.58 | $0.58 | 29,100 |
| 2021-04-07 | $0.58 | $0.58 | 31,100 |
| 2021-04-06 | $0.58 | $0.58 | 4,700 |
| 2021-04-05 | $0.60 | $0.60 | 600 |
| 2021-04-01 | $0.59 | $0.59 | 14,000 |
| 2021-03-31 | $0.59 | $0.59 | 23,500 |
| 2021-03-30 | $0.58 | $0.58 | 3,900 |
| 2021-03-29 | $0.59 | $0.59 | 4,400 |
| 2021-03-26 | $0.56 | $0.56 | 40,100 |
| 2021-03-25 | $0.55 | $0.55 | 7,000 |
| 2021-03-24 | $0.56 | $0.56 | 20,900 |
| 2021-03-23 | $0.55 | $0.55 | 67,600 |
| 2021-03-22 | $0.59 | $0.59 | 4,700 |
| 2021-03-19 | $0.60 | $0.60 | 100 |
| 2021-03-18 | $0.59 | $0.59 | 117,800 |
| 2021-03-17 | $0.60 | $0.60 | 59,700 |
| 2021-03-16 | $0.60 | $0.60 | 2,700 |
| 2021-03-15 | $0.60 | $0.60 | 55,500 |
| 2021-03-12 | $0.59 | $0.59 | 114,200 |
| 2021-03-11 | $0.60 | $0.60 | 52,500 |
| 2021-03-10 | $0.55 | $0.55 | 8,700 |
| 2021-03-09 | $0.55 | $0.55 | 95,100 |
| 2021-03-08 | $0.55 | $0.55 | 31,700 |
| 2021-03-05 | $0.55 | $0.55 | 27,000 |
| 2021-03-04 | $0.54 | $0.54 | 142,600 |
| 2021-03-03 | $0.54 | $0.54 | 142,100 |
| 2021-03-02 | $0.54 | $0.54 | 43,300 |
| 2021-03-01 | $0.54 | $0.54 | 10,800 |
| 2021-02-26 | $0.54 | $0.54 | 57,400 |
| 2021-02-25 | $0.52 | $0.52 | 235,100 |
| 2021-02-24 | $0.56 | $0.56 | 68,300 |
| 2021-02-23 | $0.56 | $0.56 | 180,100 |
| 2021-02-22 | $0.57 | $0.57 | 173,500 |
| 2021-02-19 | $0.52 | $0.52 | 182,800 |
| 2021-02-18 | $0.47 | $0.47 | 80,800 |
| 2021-02-17 | $0.49 | $0.49 | 114,200 |
| 2021-02-16 | $0.45 | $0.45 | 56,400 |
| 2021-02-12 | $0.45 | $0.45 | 59,400 |
| 2021-02-11 | $0.44 | $0.44 | 119,000 |
| 2021-02-10 | $0.44 | $0.44 | 81,700 |
| 2021-02-09 | $0.43 | $0.43 | 49,500 |
| 2021-02-08 | $0.44 | $0.44 | 30,600 |
| 2021-02-05 | $0.42 | $0.42 | 20,800 |
| 2021-02-04 | $0.43 | $0.43 | 8,300 |
| 2021-02-03 | $0.42 | $0.42 | 146,200 |
| 2021-02-02 | $0.37 | $0.37 | 184,100 |
| 2021-02-01 | $0.39 | $0.39 | 22,500 |
| 2021-01-29 | $0.38 | $0.38 | 93,100 |
| 2021-01-28 | $0.37 | $0.37 | 6,000 |
| 2021-01-27 | $0.37 | $0.37 | 75,500 |
| 2021-01-26 | $0.38 | $0.38 | 25,100 |
| 2021-01-25 | $0.38 | $0.38 | 11,600 |
| 2021-01-22 | $0.39 | $0.39 | 3,400 |
| 2021-01-21 | $0.39 | $0.39 | 59,100 |
| 2021-01-20 | $0.39 | $0.39 | 39,900 |
| 2021-01-19 | $0.39 | $0.39 | 147,000 |
| 2021-01-15 | $0.41 | $0.41 | 6,000 |
| 2021-01-14 | $0.41 | $0.41 | 234,100 |
| 2021-01-13 | $0.42 | $0.42 | 21,800 |
| 2021-01-12 | $0.43 | $0.43 | 31,600 |
| 2021-01-11 | $0.43 | $0.43 | 456,800 |
| 2021-01-08 | $0.48 | $0.48 | 6,100 |