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
- 2001-08-10 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 | $0.31 | $0.31 | 79,400 |
| 2021-12-30 | $0.30 | $0.30 | 107,400 |
| 2021-12-29 | $0.28 | $0.28 | 73,500 |
| 2021-12-28 | $0.31 | $0.31 | 58,300 |
| 2021-12-27 | $0.29 | $0.29 | 56,400 |
| 2021-12-23 | $0.28 | $0.28 | 66,000 |
| 2021-12-22 | $0.28 | $0.28 | 29,400 |
| 2021-12-21 | $0.28 | $0.28 | 32,400 |
| 2021-12-20 | $0.26 | $0.26 | 78,800 |
| 2021-12-17 | $0.27 | $0.27 | 369,300 |
| 2021-12-16 | $0.26 | $0.26 | 78,400 |
| 2021-12-15 | $0.26 | $0.26 | 34,700 |
| 2021-12-14 | $0.25 | $0.25 | 129,000 |
| 2021-12-13 | $0.28 | $0.28 | 158,700 |
| 2021-12-10 | $0.30 | $0.30 | 41,900 |
| 2021-12-09 | $0.32 | $0.32 | 394,100 |
| 2021-12-08 | $0.30 | $0.30 | 28,500 |
| 2021-12-07 | $0.30 | $0.30 | 21,000 |
| 2021-12-06 | $0.30 | $0.30 | 21,600 |
| 2021-12-03 | $0.29 | $0.29 | 45,100 |
| 2021-12-02 | $0.29 | $0.29 | 90,600 |
| 2021-12-01 | $0.30 | $0.30 | 41,600 |
| 2021-11-30 | $0.31 | $0.31 | 56,600 |
| 2021-11-29 | $0.31 | $0.31 | 134,900 |
| 2021-11-26 | $0.32 | $0.32 | 19,200 |
| 2021-11-24 | $0.31 | $0.31 | 42,100 |
| 2021-11-23 | $0.31 | $0.31 | 45,300 |
| 2021-11-22 | $0.31 | $0.31 | 8,600 |
| 2021-11-19 | $0.33 | $0.33 | 45,100 |
| 2021-11-18 | $0.33 | $0.33 | 37,600 |
| 2021-11-17 | $0.34 | $0.34 | 42,600 |
| 2021-11-16 | $0.35 | $0.35 | 89,800 |
| 2021-11-15 | $0.36 | $0.36 | 95,300 |
| 2021-11-12 | $0.35 | $0.35 | 324,400 |
| 2021-11-11 | $0.35 | $0.35 | 10,100 |
| 2021-11-10 | $0.35 | $0.35 | 56,600 |
| 2021-11-09 | $0.35 | $0.35 | 42,200 |
| 2021-11-08 | $0.35 | $0.35 | 14,600 |
| 2021-11-05 | $0.35 | $0.35 | 35,000 |
| 2021-11-04 | $0.36 | $0.36 | 31,900 |
| 2021-11-03 | $0.32 | $0.32 | 53,500 |
| 2021-11-02 | $0.32 | $0.32 | 125,100 |
| 2021-11-01 | $0.32 | $0.32 | 57,100 |
| 2021-10-29 | $0.35 | $0.35 | 117,900 |
| 2021-10-28 | $0.36 | $0.36 | 14,100 |
| 2021-10-27 | $0.36 | $0.36 | 24,800 |
| 2021-10-26 | $0.38 | $0.38 | 46,400 |
| 2021-10-25 | $0.40 | $0.40 | 62,900 |
| 2021-10-22 | $0.42 | $0.42 | 130,300 |
| 2021-10-21 | $0.40 | $0.40 | 17,300 |
| 2021-10-20 | $0.40 | $0.40 | 23,800 |
| 2021-10-19 | $0.41 | $0.41 | 14,500 |
| 2021-10-18 | $0.41 | $0.41 | 51,900 |
| 2021-10-15 | $0.44 | $0.44 | 5,800 |
| 2021-10-14 | $0.45 | $0.45 | 108,000 |
| 2021-10-13 | $0.42 | $0.42 | 14,600 |
| 2021-10-12 | $0.39 | $0.39 | 36,400 |
| 2021-10-11 | $0.39 | $0.39 | 25,500 |
| 2021-10-08 | $0.40 | $0.40 | 22,900 |
| 2021-10-07 | $0.40 | $0.40 | 5,700 |
| 2021-10-06 | $0.41 | $0.41 | 124,800 |
| 2021-10-05 | $0.41 | $0.41 | 8,900 |
| 2021-10-04 | $0.42 | $0.42 | 11,300 |
| 2021-10-01 | $0.41 | $0.41 | 25,000 |
| 2021-09-30 | $0.41 | $0.41 | 6,600 |
| 2021-09-29 | $0.41 | $0.41 | 49,900 |
| 2021-09-28 | $0.43 | $0.43 | 53,500 |
| 2021-09-27 | $0.43 | $0.43 | 14,200 |
| 2021-09-24 | $0.42 | $0.42 | 8,900 |
| 2021-09-23 | $0.44 | $0.44 | 6,400 |
| 2021-09-22 | $0.42 | $0.42 | 105,800 |
| 2021-09-21 | $0.42 | $0.42 | 14,900 |
| 2021-09-20 | $0.42 | $0.42 | 93,800 |
| 2021-09-17 | $0.45 | $0.45 | 36,500 |
| 2021-09-16 | $0.47 | $0.47 | 8,500 |
| 2021-09-15 | $0.47 | $0.47 | 9,300 |
| 2021-09-14 | $0.47 | $0.47 | 3,300 |
| 2021-09-13 | $0.46 | $0.46 | 36,100 |
| 2021-09-10 | $0.46 | $0.46 | 29,200 |
| 2021-09-09 | $0.47 | $0.47 | 3,100 |
| 2021-09-08 | $0.48 | $0.48 | 3,300 |
| 2021-09-07 | $0.46 | $0.46 | 42,800 |
| 2021-09-03 | $0.48 | $0.48 | 25,500 |
| 2021-09-02 | $0.47 | $0.47 | 17,300 |
| 2021-09-01 | $0.47 | $0.47 | 40,500 |
| 2021-08-31 | $0.45 | $0.45 | 31,700 |
| 2021-08-30 | $0.45 | $0.45 | 43,600 |
| 2021-08-27 | $0.46 | $0.46 | 78,800 |
| 2021-08-26 | $0.44 | $0.44 | 11,100 |
| 2021-08-25 | $0.46 | $0.46 | 34,300 |
| 2021-08-24 | $0.46 | $0.46 | 29,800 |
| 2021-08-23 | $0.46 | $0.46 | 21,500 |
| 2021-08-20 | $0.44 | $0.44 | 26,500 |
| 2021-08-19 | $0.44 | $0.44 | 65,800 |
| 2021-08-18 | $0.47 | $0.47 | 33,900 |
| 2021-08-17 | $0.47 | $0.47 | 72,200 |
| 2021-08-16 | $0.49 | $0.49 | 43,400 |
| 2021-08-13 | $0.48 | $0.48 | 13,100 |
| 2021-08-12 | $0.45 | $0.45 | 29,600 |
| 2021-08-11 | $0.45 | $0.45 | 18,500 |
| 2021-08-10 | $0.46 | $0.46 | 73,600 |
| 2021-08-09 | $0.50 | $0.50 | 95,900 |
| 2021-08-06 | $0.48 | $0.48 | 28,300 |
| 2021-08-05 | $0.50 | $0.50 | 30,100 |
| 2021-08-04 | $0.50 | $0.50 | 29,800 |
| 2021-08-03 | $0.49 | $0.49 | 44,100 |
| 2021-08-02 | $0.47 | $0.47 | 48,300 |
| 2021-07-30 | $0.51 | $0.51 | 29,700 |
| 2021-07-29 | $0.53 | $0.53 | 22,500 |
| 2021-07-28 | $0.50 | $0.50 | 97,700 |
| 2021-07-27 | $0.53 | $0.53 | 500 |
| 2021-07-26 | $0.54 | $0.54 | 50,600 |
| 2021-07-23 | $0.55 | $0.55 | 70,400 |
| 2021-07-22 | $0.56 | $0.56 | 0 |
| 2021-07-21 | $0.56 | $0.56 | 27,700 |
| 2021-07-20 | $0.52 | $0.52 | 116,000 |
| 2021-07-19 | $0.51 | $0.51 | 66,000 |
| 2021-07-16 | $0.52 | $0.52 | 55,200 |
| 2021-07-15 | $0.52 | $0.52 | 23,200 |
| 2021-07-14 | $0.51 | $0.51 | 10,500 |
| 2021-07-13 | $0.50 | $0.50 | 7,000 |
| 2021-07-12 | $0.51 | $0.51 | 7,500 |
| 2021-07-09 | $0.51 | $0.51 | 65,900 |
| 2021-07-08 | $0.50 | $0.50 | 51,200 |
| 2021-07-07 | $0.49 | $0.49 | 108,900 |
| 2021-07-06 | $0.50 | $0.50 | 27,400 |
| 2021-07-02 | $0.52 | $0.52 | 71,600 |
| 2021-07-01 | $0.52 | $0.52 | 46,800 |
| 2021-06-30 | $0.52 | $0.52 | 23,300 |
| 2021-06-29 | $0.51 | $0.51 | 87,700 |
| 2021-06-28 | $0.48 | $0.48 | 45,800 |
| 2021-06-25 | $0.49 | $0.49 | 50,100 |
| 2021-06-24 | $0.48 | $0.48 | 11,900 |
| 2021-06-23 | $0.48 | $0.48 | 48,000 |
| 2021-06-22 | $0.49 | $0.49 | 119,200 |
| 2021-06-21 | $0.50 | $0.50 | 54,300 |
| 2021-06-18 | $0.51 | $0.51 | 69,800 |
| 2021-06-17 | $0.52 | $0.52 | 47,500 |
| 2021-06-16 | $0.53 | $0.53 | 14,500 |
| 2021-06-15 | $0.53 | $0.53 | 48,500 |
| 2021-06-14 | $0.54 | $0.54 | 204,400 |
| 2021-06-11 | $0.56 | $0.56 | 46,800 |
| 2021-06-10 | $0.56 | $0.56 | 98,000 |
| 2021-06-09 | $0.58 | $0.58 | 60,700 |
| 2021-06-08 | $0.57 | $0.57 | 54,600 |
| 2021-06-07 | $0.58 | $0.58 | 91,000 |
| 2021-06-04 | $0.58 | $0.58 | 50,000 |
| 2021-06-03 | $0.58 | $0.58 | 113,400 |
| 2021-06-02 | $0.60 | $0.60 | 71,600 |
| 2021-06-01 | $0.60 | $0.60 | 105,300 |
| 2021-05-28 | $0.60 | $0.60 | 48,700 |
| 2021-05-27 | $0.62 | $0.62 | 212,800 |
| 2021-05-26 | $0.63 | $0.63 | 91,800 |
| 2021-05-25 | $0.64 | $0.64 | 72,300 |
| 2021-05-24 | $0.63 | $0.63 | 15,800 |
| 2021-05-21 | $0.63 | $0.63 | 58,500 |
| 2021-05-20 | $0.62 | $0.62 | 47,900 |
| 2021-05-19 | $0.61 | $0.61 | 186,900 |
| 2021-05-18 | $0.62 | $0.62 | 109,600 |
| 2021-05-17 | $0.64 | $0.64 | 75,800 |
| 2021-05-14 | $0.62 | $0.62 | 13,000 |
| 2021-05-13 | $0.61 | $0.61 | 32,300 |
| 2021-05-12 | $0.62 | $0.62 | 69,300 |
| 2021-05-11 | $0.60 | $0.60 | 27,500 |
| 2021-05-10 | $0.61 | $0.61 | 58,000 |
| 2021-05-07 | $0.63 | $0.63 | 215,100 |
| 2021-05-06 | $0.62 | $0.62 | 34,800 |
| 2021-05-05 | $0.58 | $0.58 | 47,000 |
| 2021-05-04 | $0.59 | $0.59 | 70,300 |
| 2021-05-03 | $0.63 | $0.63 | 213,000 |
| 2021-04-30 | $0.57 | $0.57 | 59,300 |
| 2021-04-29 | $0.56 | $0.56 | 33,200 |
| 2021-04-28 | $0.57 | $0.57 | 71,000 |
| 2021-04-27 | $0.55 | $0.55 | 15,800 |
| 2021-04-26 | $0.55 | $0.55 | 16,300 |
| 2021-04-23 | $0.56 | $0.56 | 17,800 |
| 2021-04-22 | $0.55 | $0.55 | 16,800 |
| 2021-04-21 | $0.55 | $0.55 | 101,800 |
| 2021-04-20 | $0.56 | $0.56 | 59,900 |
| 2021-04-19 | $0.60 | $0.60 | 65,000 |
| 2021-04-16 | $0.61 | $0.61 | 70,100 |
| 2021-04-15 | $0.61 | $0.61 | 181,300 |
| 2021-04-14 | $0.57 | $0.57 | 167,100 |
| 2021-04-13 | $0.61 | $0.61 | 63,300 |
| 2021-04-12 | $0.63 | $0.63 | 163,800 |
| 2021-04-09 | $0.66 | $0.66 | 49,500 |
| 2021-04-08 | $0.62 | $0.62 | 66,000 |
| 2021-04-07 | $0.60 | $0.60 | 131,000 |
| 2021-04-06 | $0.59 | $0.59 | 31,100 |
| 2021-04-05 | $0.58 | $0.58 | 79,900 |
| 2021-04-01 | $0.59 | $0.59 | 21,100 |
| 2021-03-31 | $0.59 | $0.59 | 11,700 |
| 2021-03-30 | $0.53 | $0.53 | 70,300 |
| 2021-03-29 | $0.55 | $0.55 | 81,200 |
| 2021-03-26 | $0.58 | $0.58 | 12,400 |
| 2021-03-25 | $0.56 | $0.56 | 130,800 |
| 2021-03-24 | $0.57 | $0.57 | 54,300 |
| 2021-03-23 | $0.58 | $0.58 | 234,000 |
| 2021-03-22 | $0.60 | $0.60 | 75,100 |
| 2021-03-19 | $0.59 | $0.59 | 38,900 |
| 2021-03-18 | $0.60 | $0.60 | 59,500 |
| 2021-03-17 | $0.60 | $0.60 | 40,000 |
| 2021-03-16 | $0.58 | $0.58 | 55,100 |
| 2021-03-15 | $0.58 | $0.58 | 220,400 |
| 2021-03-12 | $0.57 | $0.57 | 110,700 |
| 2021-03-11 | $0.54 | $0.54 | 34,900 |
| 2021-03-10 | $0.53 | $0.53 | 196,900 |
| 2021-03-09 | $0.53 | $0.53 | 96,900 |
| 2021-03-08 | $0.48 | $0.48 | 69,200 |
| 2021-03-05 | $0.48 | $0.48 | 130,400 |
| 2021-03-04 | $0.47 | $0.47 | 300,900 |
| 2021-03-03 | $0.53 | $0.53 | 229,700 |
| 2021-03-02 | $0.55 | $0.55 | 76,900 |
| 2021-03-01 | $0.52 | $0.52 | 54,900 |
| 2021-02-26 | $0.53 | $0.53 | 187,600 |
| 2021-02-25 | $0.57 | $0.57 | 102,900 |
| 2021-02-24 | $0.56 | $0.56 | 169,500 |
| 2021-02-23 | $0.57 | $0.57 | 38,100 |
| 2021-02-22 | $0.58 | $0.58 | 302,000 |
| 2021-02-19 | $0.58 | $0.58 | 74,700 |
| 2021-02-18 | $0.58 | $0.58 | 140,500 |
| 2021-02-17 | $0.56 | $0.56 | 113,400 |
| 2021-02-16 | $0.58 | $0.58 | 263,900 |
| 2021-02-12 | $0.57 | $0.57 | 111,500 |
| 2021-02-11 | $0.56 | $0.56 | 211,600 |
| 2021-02-10 | $0.59 | $0.59 | 534,000 |
| 2021-02-09 | $0.49 | $0.49 | 339,500 |
| 2021-02-08 | $0.52 | $0.52 | 487,200 |
| 2021-02-05 | $0.45 | $0.45 | 272,500 |
| 2021-02-04 | $0.44 | $0.44 | 169,600 |
| 2021-02-03 | $0.42 | $0.42 | 114,500 |
| 2021-02-02 | $0.42 | $0.42 | 112,000 |
| 2021-02-01 | $0.44 | $0.44 | 370,200 |
| 2021-01-29 | $0.44 | $0.44 | 280,900 |
| 2021-01-28 | $0.45 | $0.45 | 259,600 |
| 2021-01-27 | $0.44 | $0.44 | 348,800 |
| 2021-01-26 | $0.49 | $0.49 | 143,400 |
| 2021-01-25 | $0.50 | $0.50 | 95,900 |
| 2021-01-22 | $0.52 | $0.52 | 142,900 |
| 2021-01-21 | $0.56 | $0.56 | 55,400 |
| 2021-01-20 | $0.58 | $0.58 | 55,500 |
| 2021-01-19 | $0.55 | $0.55 | 150,200 |
| 2021-01-15 | $0.55 | $0.55 | 126,700 |
| 2021-01-14 | $0.58 | $0.58 | 67,700 |
| 2021-01-13 | $0.59 | $0.59 | 75,400 |
| 2021-01-12 | $0.59 | $0.59 | 113,600 |
| 2021-01-11 | $0.62 | $0.62 | 84,800 |
| 2021-01-08 | $0.61 | $0.61 | 217,100 |
| 2021-01-07 | $0.64 | $0.64 | 116,200 |
| 2021-01-06 | $0.65 | $0.65 | 72,400 |
| 2021-01-05 | $0.66 | $0.66 | 186,600 |
| 2021-01-04 | $0.67 | $0.67 | 206,600 |