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 | $0.24 | $0.24 | 320,000 |
| 2021-12-30 | $0.24 | $0.24 | 286,400 |
| 2021-12-29 | $0.23 | $0.23 | 430,900 |
| 2021-12-28 | $0.24 | $0.24 | 324,600 |
| 2021-12-27 | $0.23 | $0.23 | 574,500 |
| 2021-12-23 | $0.24 | $0.24 | 144,700 |
| 2021-12-22 | $0.23 | $0.23 | 289,700 |
| 2021-12-21 | $0.24 | $0.24 | 359,900 |
| 2021-12-20 | $0.23 | $0.23 | 845,800 |
| 2021-12-17 | $0.24 | $0.24 | 187,000 |
| 2021-12-16 | $0.24 | $0.24 | 506,600 |
| 2021-12-15 | $0.23 | $0.23 | 532,900 |
| 2021-12-14 | $0.22 | $0.22 | 407,000 |
| 2021-12-13 | $0.23 | $0.23 | 473,400 |
| 2021-12-10 | $0.24 | $0.24 | 562,000 |
| 2021-12-09 | $0.26 | $0.26 | 277,600 |
| 2021-12-08 | $0.25 | $0.25 | 234,700 |
| 2021-12-07 | $0.25 | $0.25 | 483,300 |
| 2021-12-06 | $0.25 | $0.25 | 757,400 |
| 2021-12-03 | $0.24 | $0.24 | 498,000 |
| 2021-12-02 | $0.24 | $0.24 | 296,200 |
| 2021-12-01 | $0.24 | $0.24 | 543,300 |
| 2021-11-30 | $0.24 | $0.24 | 841,800 |
| 2021-11-29 | $0.26 | $0.26 | 415,700 |
| 2021-11-26 | $0.25 | $0.25 | 488,900 |
| 2021-11-24 | $0.25 | $0.25 | 257,400 |
| 2021-11-23 | $0.26 | $0.26 | 335,400 |
| 2021-11-22 | $0.27 | $0.27 | 512,900 |
| 2021-11-19 | $0.27 | $0.27 | 741,700 |
| 2021-11-18 | $0.27 | $0.27 | 342,200 |
| 2021-11-17 | $0.28 | $0.28 | 596,100 |
| 2021-11-16 | $0.26 | $0.26 | 677,700 |
| 2021-11-15 | $0.27 | $0.27 | 1,327,000 |
| 2021-11-12 | $0.26 | $0.26 | 183,800 |
| 2021-11-11 | $0.26 | $0.26 | 320,000 |
| 2021-11-10 | $0.26 | $0.26 | 357,000 |
| 2021-11-09 | $0.25 | $0.25 | 461,400 |
| 2021-11-08 | $0.25 | $0.25 | 628,100 |
| 2021-11-05 | $0.24 | $0.24 | 225,400 |
| 2021-11-04 | $0.24 | $0.24 | 152,500 |
| 2021-11-03 | $0.24 | $0.24 | 203,500 |
| 2021-11-02 | $0.23 | $0.23 | 428,500 |
| 2021-11-01 | $0.24 | $0.24 | 451,200 |
| 2021-10-29 | $0.25 | $0.25 | 166,400 |
| 2021-10-28 | $0.26 | $0.26 | 188,400 |
| 2021-10-27 | $0.25 | $0.25 | 206,200 |
| 2021-10-26 | $0.25 | $0.25 | 612,100 |
| 2021-10-25 | $0.26 | $0.26 | 515,900 |
| 2021-10-22 | $0.25 | $0.25 | 284,600 |
| 2021-10-21 | $0.25 | $0.25 | 90,400 |
| 2021-10-20 | $0.25 | $0.25 | 340,000 |
| 2021-10-19 | $0.25 | $0.25 | 436,800 |
| 2021-10-18 | $0.25 | $0.25 | 311,300 |
| 2021-10-15 | $0.24 | $0.24 | 423,400 |
| 2021-10-14 | $0.25 | $0.25 | 225,300 |
| 2021-10-13 | $0.26 | $0.26 | 316,900 |
| 2021-10-12 | $0.24 | $0.24 | 415,300 |
| 2021-10-11 | $0.24 | $0.24 | 182,400 |
| 2021-10-08 | $0.23 | $0.23 | 301,700 |
| 2021-10-07 | $0.24 | $0.24 | 224,100 |
| 2021-10-06 | $0.23 | $0.23 | 313,800 |
| 2021-10-05 | $0.22 | $0.22 | 352,200 |
| 2021-10-04 | $0.23 | $0.23 | 336,100 |
| 2021-10-01 | $0.23 | $0.23 | 493,100 |
| 2021-09-30 | $0.24 | $0.24 | 334,600 |
| 2021-09-29 | $0.23 | $0.23 | 157,100 |
| 2021-09-28 | $0.24 | $0.24 | 625,900 |
| 2021-09-27 | $0.25 | $0.25 | 391,800 |
| 2021-09-24 | $0.26 | $0.26 | 545,800 |
| 2021-09-23 | $0.26 | $0.26 | 387,700 |
| 2021-09-22 | $0.28 | $0.28 | 983,800 |
| 2021-09-21 | $0.25 | $0.25 | 512,600 |
| 2021-09-20 | $0.25 | $0.25 | 387,700 |
| 2021-09-17 | $0.25 | $0.25 | 365,000 |
| 2021-09-16 | $0.26 | $0.26 | 572,600 |
| 2021-09-15 | $0.26 | $0.26 | 249,400 |
| 2021-09-14 | $0.27 | $0.27 | 158,200 |
| 2021-09-13 | $0.27 | $0.27 | 386,300 |
| 2021-09-10 | $0.27 | $0.27 | 614,300 |
| 2021-09-09 | $0.27 | $0.27 | 197,500 |
| 2021-09-08 | $0.27 | $0.27 | 137,100 |
| 2021-09-07 | $0.27 | $0.27 | 397,300 |
| 2021-09-03 | $0.28 | $0.28 | 597,000 |
| 2021-09-02 | $0.28 | $0.28 | 210,900 |
| 2021-09-01 | $0.27 | $0.27 | 356,400 |
| 2021-08-31 | $0.28 | $0.28 | 112,300 |
| 2021-08-30 | $0.28 | $0.28 | 218,600 |
| 2021-08-27 | $0.27 | $0.27 | 298,400 |
| 2021-08-26 | $0.27 | $0.27 | 420,900 |
| 2021-08-25 | $0.26 | $0.26 | 156,200 |
| 2021-08-24 | $0.27 | $0.27 | 207,900 |
| 2021-08-23 | $0.27 | $0.27 | 435,000 |
| 2021-08-20 | $0.26 | $0.26 | 511,600 |
| 2021-08-19 | $0.26 | $0.26 | 332,400 |
| 2021-08-18 | $0.27 | $0.27 | 535,700 |
| 2021-08-17 | $0.27 | $0.27 | 558,400 |
| 2021-08-16 | $0.28 | $0.28 | 425,200 |
| 2021-08-13 | $0.28 | $0.28 | 419,900 |
| 2021-08-12 | $0.28 | $0.28 | 294,300 |
| 2021-08-11 | $0.29 | $0.29 | 106,700 |
| 2021-08-10 | $0.28 | $0.28 | 304,900 |
| 2021-08-09 | $0.28 | $0.28 | 990,300 |
| 2021-08-06 | $0.29 | $0.29 | 574,700 |
| 2021-08-05 | $0.29 | $0.29 | 253,100 |
| 2021-08-04 | $0.30 | $0.30 | 598,100 |
| 2021-08-03 | $0.30 | $0.30 | 277,300 |
| 2021-08-02 | $0.31 | $0.31 | 803,900 |
| 2021-07-30 | $0.31 | $0.31 | 191,300 |
| 2021-07-29 | $0.31 | $0.31 | 293,700 |
| 2021-07-28 | $0.30 | $0.30 | 252,400 |
| 2021-07-27 | $0.30 | $0.30 | 171,300 |
| 2021-07-26 | $0.30 | $0.30 | 597,400 |
| 2021-07-23 | $0.30 | $0.30 | 337,100 |
| 2021-07-22 | $0.30 | $0.30 | 272,300 |
| 2021-07-21 | $0.32 | $0.32 | 697,200 |
| 2021-07-20 | $0.30 | $0.30 | 720,200 |
| 2021-07-19 | $0.30 | $0.30 | 1,391,300 |
| 2021-07-16 | $0.32 | $0.32 | 1,074,000 |
| 2021-07-15 | $0.33 | $0.33 | 980,900 |
| 2021-07-14 | $0.37 | $0.37 | 550,600 |
| 2021-07-13 | $0.39 | $0.39 | 570,200 |
| 2021-07-12 | $0.39 | $0.39 | 766,500 |
| 2021-07-09 | $0.39 | $0.39 | 719,400 |
| 2021-07-08 | $0.37 | $0.37 | 1,139,900 |
| 2021-07-07 | $0.39 | $0.39 | 795,400 |
| 2021-07-06 | $0.39 | $0.39 | 2,433,500 |
| 2021-07-02 | $0.38 | $0.38 | 1,043,700 |
| 2021-07-01 | $0.39 | $0.39 | 1,040,000 |
| 2021-06-30 | $0.37 | $0.37 | 992,100 |
| 2021-06-29 | $0.36 | $0.36 | 1,090,400 |
| 2021-06-28 | $0.36 | $0.36 | 1,167,700 |
| 2021-06-25 | $0.36 | $0.36 | 1,083,900 |
| 2021-06-24 | $0.36 | $0.36 | 2,376,000 |
| 2021-06-23 | $0.39 | $0.39 | 3,861,700 |
| 2021-06-22 | $0.37 | $0.37 | 5,394,500 |
| 2021-06-21 | $0.35 | $0.35 | 4,898,900 |
| 2021-06-18 | $0.31 | $0.31 | 379,000 |
| 2021-06-17 | $0.31 | $0.31 | 977,700 |
| 2021-06-16 | $0.32 | $0.32 | 316,000 |
| 2021-06-15 | $0.32 | $0.32 | 190,300 |
| 2021-06-14 | $0.32 | $0.32 | 352,800 |
| 2021-06-11 | $0.32 | $0.32 | 1,440,700 |
| 2021-06-10 | $0.32 | $0.32 | 735,400 |
| 2021-06-09 | $0.31 | $0.31 | 462,300 |
| 2021-06-08 | $0.31 | $0.31 | 405,300 |
| 2021-06-07 | $0.31 | $0.31 | 629,400 |
| 2021-06-04 | $0.32 | $0.32 | 368,800 |
| 2021-06-03 | $0.31 | $0.31 | 492,600 |
| 2021-06-02 | $0.33 | $0.33 | 410,500 |
| 2021-06-01 | $0.32 | $0.32 | 1,843,000 |
| 2021-05-28 | $0.32 | $0.32 | 360,300 |
| 2021-05-27 | $0.31 | $0.31 | 400,500 |
| 2021-05-26 | $0.32 | $0.32 | 908,100 |
| 2021-05-25 | $0.32 | $0.32 | 615,400 |
| 2021-05-24 | $0.31 | $0.31 | 275,100 |
| 2021-05-21 | $0.30 | $0.30 | 877,800 |
| 2021-05-20 | $0.31 | $0.31 | 569,100 |
| 2021-05-19 | $0.30 | $0.30 | 438,300 |
| 2021-05-18 | $0.31 | $0.31 | 490,100 |
| 2021-05-17 | $0.31 | $0.31 | 699,200 |
| 2021-05-14 | $0.30 | $0.30 | 497,500 |
| 2021-05-13 | $0.29 | $0.29 | 466,200 |
| 2021-05-12 | $0.29 | $0.29 | 271,400 |
| 2021-05-11 | $0.30 | $0.30 | 285,000 |
| 2021-05-10 | $0.30 | $0.30 | 582,500 |
| 2021-05-07 | $0.30 | $0.30 | 414,900 |
| 2021-05-06 | $0.29 | $0.29 | 792,100 |
| 2021-05-05 | $0.29 | $0.29 | 277,100 |
| 2021-05-04 | $0.28 | $0.28 | 774,300 |
| 2021-05-03 | $0.29 | $0.29 | 524,300 |
| 2021-04-30 | $0.28 | $0.28 | 385,600 |
| 2021-04-29 | $0.28 | $0.28 | 794,100 |
| 2021-04-28 | $0.28 | $0.28 | 466,700 |
| 2021-04-27 | $0.28 | $0.28 | 343,400 |
| 2021-04-26 | $0.28 | $0.28 | 620,500 |
| 2021-04-23 | $0.29 | $0.29 | 438,500 |
| 2021-04-22 | $0.29 | $0.29 | 264,500 |
| 2021-04-21 | $0.30 | $0.30 | 813,000 |
| 2021-04-20 | $0.28 | $0.28 | 362,100 |
| 2021-04-19 | $0.29 | $0.29 | 611,400 |
| 2021-04-16 | $0.30 | $0.30 | 507,500 |
| 2021-04-15 | $0.30 | $0.30 | 438,400 |
| 2021-04-14 | $0.29 | $0.29 | 379,200 |
| 2021-04-13 | $0.29 | $0.29 | 616,400 |
| 2021-04-12 | $0.29 | $0.29 | 206,600 |
| 2021-04-09 | $0.29 | $0.29 | 394,400 |
| 2021-04-08 | $0.29 | $0.29 | 474,300 |
| 2021-04-07 | $0.29 | $0.29 | 327,600 |
| 2021-04-06 | $0.29 | $0.29 | 479,500 |
| 2021-04-05 | $0.29 | $0.29 | 368,100 |
| 2021-04-01 | $0.30 | $0.30 | 247,400 |
| 2021-03-31 | $0.29 | $0.29 | 426,900 |
| 2021-03-30 | $0.27 | $0.27 | 431,400 |
| 2021-03-29 | $0.28 | $0.28 | 518,000 |
| 2021-03-26 | $0.29 | $0.29 | 421,400 |
| 2021-03-25 | $0.29 | $0.29 | 312,500 |
| 2021-03-24 | $0.29 | $0.29 | 284,600 |
| 2021-03-23 | $0.29 | $0.29 | 448,900 |
| 2021-03-22 | $0.30 | $0.30 | 438,000 |
| 2021-03-19 | $0.31 | $0.31 | 409,600 |
| 2021-03-18 | $0.30 | $0.30 | 468,900 |
| 2021-03-17 | $0.30 | $0.30 | 382,300 |
| 2021-03-16 | $0.29 | $0.29 | 137,500 |
| 2021-03-15 | $0.30 | $0.30 | 505,800 |
| 2021-03-12 | $0.29 | $0.29 | 446,000 |
| 2021-03-11 | $0.30 | $0.30 | 403,700 |
| 2021-03-10 | $0.31 | $0.31 | 590,600 |
| 2021-03-09 | $0.31 | $0.31 | 687,800 |
| 2021-03-08 | $0.29 | $0.29 | 614,600 |
| 2021-03-05 | $0.29 | $0.29 | 1,588,300 |
| 2021-03-04 | $0.28 | $0.28 | 698,600 |
| 2021-03-03 | $0.30 | $0.30 | 802,000 |
| 2021-03-02 | $0.31 | $0.31 | 360,200 |
| 2021-03-01 | $0.29 | $0.29 | 1,101,500 |
| 2021-02-26 | $0.30 | $0.30 | 1,837,400 |
| 2021-02-25 | $0.31 | $0.31 | 605,200 |
| 2021-02-24 | $0.32 | $0.32 | 2,039,900 |
| 2021-02-23 | $0.32 | $0.32 | 590,500 |
| 2021-02-22 | $0.33 | $0.33 | 866,700 |
| 2021-02-19 | $0.31 | $0.31 | 728,000 |
| 2021-02-18 | $0.31 | $0.31 | 512,900 |
| 2021-02-17 | $0.31 | $0.31 | 1,039,100 |
| 2021-02-16 | $0.33 | $0.33 | 2,302,900 |
| 2021-02-12 | $0.33 | $0.33 | 683,000 |
| 2021-02-11 | $0.34 | $0.34 | 526,700 |
| 2021-02-10 | $0.34 | $0.34 | 615,900 |
| 2021-02-09 | $0.35 | $0.35 | 607,000 |
| 2021-02-08 | $0.36 | $0.36 | 1,387,900 |
| 2021-02-05 | $0.35 | $0.35 | 803,400 |
| 2021-02-04 | $0.33 | $0.33 | 1,776,800 |
| 2021-02-03 | $0.33 | $0.33 | 598,800 |
| 2021-02-02 | $0.34 | $0.34 | 1,479,900 |
| 2021-02-01 | $0.36 | $0.36 | 4,122,200 |
| 2021-01-29 | $0.31 | $0.31 | 2,745,900 |
| 2021-01-28 | $0.31 | $0.31 | 1,817,500 |
| 2021-01-27 | $0.30 | $0.30 | 1,325,200 |
| 2021-01-26 | $0.31 | $0.31 | 716,100 |
| 2021-01-25 | $0.31 | $0.31 | 764,600 |
| 2021-01-22 | $0.33 | $0.33 | 879,600 |
| 2021-01-21 | $0.33 | $0.33 | 770,400 |
| 2021-01-20 | $0.33 | $0.33 | 1,147,000 |
| 2021-01-19 | $0.31 | $0.31 | 681,000 |
| 2021-01-15 | $0.31 | $0.31 | 726,800 |
| 2021-01-14 | $0.33 | $0.33 | 655,100 |
| 2021-01-13 | $0.33 | $0.33 | 520,800 |
| 2021-01-12 | $0.32 | $0.32 | 616,800 |
| 2021-01-11 | $0.32 | $0.32 | 480,400 |
| 2021-01-08 | $0.33 | $0.33 | 1,209,400 |