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
- 2010-12-31 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 | $0.32 | $0.32 | 30,700 |
| 2021-12-30 | $0.32 | $0.32 | 74,700 |
| 2021-12-29 | $0.32 | $0.32 | 132,300 |
| 2021-12-28 | $0.31 | $0.31 | 25,600 |
| 2021-12-27 | $0.32 | $0.32 | 32,300 |
| 2021-12-23 | $0.33 | $0.33 | 13,800 |
| 2021-12-22 | $0.33 | $0.33 | 127,000 |
| 2021-12-21 | $0.33 | $0.33 | 23,800 |
| 2021-12-20 | $0.33 | $0.33 | 85,500 |
| 2021-12-17 | $0.35 | $0.35 | 8,600 |
| 2021-12-16 | $0.34 | $0.34 | 53,200 |
| 2021-12-15 | $0.33 | $0.33 | 28,100 |
| 2021-12-14 | $0.36 | $0.36 | 23,800 |
| 2021-12-13 | $0.37 | $0.37 | 17,000 |
| 2021-12-10 | $0.36 | $0.36 | 39,000 |
| 2021-12-09 | $0.35 | $0.35 | 40,900 |
| 2021-12-08 | $0.32 | $0.32 | 94,100 |
| 2021-12-07 | $0.31 | $0.31 | 63,000 |
| 2021-12-06 | $0.30 | $0.30 | 65,200 |
| 2021-12-03 | $0.30 | $0.30 | 95,700 |
| 2021-12-02 | $0.30 | $0.30 | 44,600 |
| 2021-12-01 | $0.30 | $0.30 | 20,800 |
| 2021-11-30 | $0.29 | $0.29 | 79,200 |
| 2021-11-29 | $0.31 | $0.31 | 168,700 |
| 2021-11-26 | $0.31 | $0.31 | 31,900 |
| 2021-11-24 | $0.32 | $0.32 | 120,700 |
| 2021-11-23 | $0.33 | $0.33 | 47,600 |
| 2021-11-22 | $0.33 | $0.33 | 81,900 |
| 2021-11-19 | $0.34 | $0.34 | 118,400 |
| 2021-11-18 | $0.33 | $0.33 | 202,000 |
| 2021-11-17 | $0.36 | $0.36 | 54,700 |
| 2021-11-16 | $0.37 | $0.37 | 2,000 |
| 2021-11-15 | $0.37 | $0.37 | 14,000 |
| 2021-11-12 | $0.38 | $0.38 | 41,700 |
| 2021-11-11 | $0.37 | $0.37 | 10,200 |
| 2021-11-10 | $0.37 | $0.37 | 27,200 |
| 2021-11-09 | $0.37 | $0.37 | 40,900 |
| 2021-11-08 | $0.38 | $0.38 | 131,500 |
| 2021-11-05 | $0.38 | $0.38 | 37,100 |
| 2021-11-04 | $0.40 | $0.40 | 36,700 |
| 2021-11-03 | $0.41 | $0.41 | 71,600 |
| 2021-11-02 | $0.38 | $0.38 | 58,400 |
| 2021-11-01 | $0.38 | $0.38 | 26,800 |
| 2021-10-29 | $0.37 | $0.37 | 19,600 |
| 2021-10-28 | $0.37 | $0.37 | 53,000 |
| 2021-10-27 | $0.38 | $0.38 | 29,900 |
| 2021-10-26 | $0.39 | $0.39 | 39,700 |
| 2021-10-25 | $0.40 | $0.40 | 15,700 |
| 2021-10-22 | $0.39 | $0.39 | 19,800 |
| 2021-10-21 | $0.39 | $0.39 | 46,700 |
| 2021-10-20 | $0.41 | $0.41 | 210,500 |
| 2021-10-19 | $0.40 | $0.40 | 146,600 |
| 2021-10-18 | $0.39 | $0.39 | 63,700 |
| 2021-10-15 | $0.41 | $0.41 | 84,800 |
| 2021-10-14 | $0.41 | $0.41 | 111,400 |
| 2021-10-13 | $0.40 | $0.40 | 44,900 |
| 2021-10-12 | $0.40 | $0.40 | 69,900 |
| 2021-10-11 | $0.38 | $0.38 | 5,200 |
| 2021-10-08 | $0.39 | $0.39 | 14,000 |
| 2021-10-07 | $0.39 | $0.39 | 41,800 |
| 2021-10-06 | $0.36 | $0.36 | 69,200 |
| 2021-10-05 | $0.35 | $0.35 | 295,300 |
| 2021-10-04 | $0.37 | $0.37 | 215,600 |
| 2021-10-01 | $0.39 | $0.39 | 90,700 |
| 2021-09-30 | $0.39 | $0.39 | 79,500 |
| 2021-09-29 | $0.39 | $0.39 | 50,900 |
| 2021-09-28 | $0.40 | $0.40 | 33,100 |
| 2021-09-27 | $0.41 | $0.41 | 13,600 |
| 2021-09-24 | $0.41 | $0.41 | 24,500 |
| 2021-09-23 | $0.41 | $0.41 | 80,900 |
| 2021-09-22 | $0.39 | $0.39 | 73,200 |
| 2021-09-21 | $0.40 | $0.40 | 113,100 |
| 2021-09-20 | $0.40 | $0.40 | 29,000 |
| 2021-09-17 | $0.43 | $0.43 | 53,600 |
| 2021-09-16 | $0.44 | $0.44 | 48,400 |
| 2021-09-15 | $0.46 | $0.46 | 123,400 |
| 2021-09-14 | $0.44 | $0.44 | 11,500 |
| 2021-09-13 | $0.46 | $0.45 | 42,500 |
| 2021-09-10 | $0.43 | $0.43 | 198,800 |
| 2021-09-09 | $0.48 | $0.48 | 117,300 |
| 2021-09-08 | $0.51 | $0.51 | 0 |
| 2021-09-07 | $0.51 | $0.51 | 51,100 |
| 2021-09-03 | $0.49 | $0.49 | 29,400 |
| 2021-09-02 | $0.49 | $0.49 | 91,300 |
| 2021-09-01 | $0.51 | $0.51 | 116,300 |
| 2021-08-31 | $0.50 | $0.50 | 26,100 |
| 2021-08-30 | $0.51 | $0.51 | 83,300 |
| 2021-08-27 | $0.45 | $0.45 | 5,000 |
| 2021-08-26 | $0.45 | $0.45 | 9,700 |
| 2021-08-25 | $0.45 | $0.45 | 15,800 |
| 2021-08-24 | $0.44 | $0.44 | 20,000 |
| 2021-08-23 | $0.43 | $0.43 | 29,500 |
| 2021-08-20 | $0.43 | $0.43 | 43,800 |
| 2021-08-19 | $0.43 | $0.43 | 50,100 |
| 2021-08-18 | $0.44 | $0.44 | 50,400 |
| 2021-08-17 | $0.44 | $0.44 | 14,100 |
| 2021-08-16 | $0.46 | $0.46 | 60,700 |
| 2021-08-13 | $0.46 | $0.46 | 13,900 |
| 2021-08-12 | $0.47 | $0.47 | 17,300 |
| 2021-08-11 | $0.48 | $0.48 | 56,900 |
| 2021-08-10 | $0.47 | $0.47 | 22,000 |
| 2021-08-09 | $0.48 | $0.48 | 39,000 |
| 2021-08-06 | $0.48 | $0.48 | 2,600 |
| 2021-08-05 | $0.48 | $0.48 | 27,000 |
| 2021-08-04 | $0.45 | $0.45 | 32,700 |
| 2021-08-03 | $0.43 | $0.43 | 46,700 |
| 2021-08-02 | $0.46 | $0.46 | 4,600 |
| 2021-07-30 | $0.44 | $0.44 | 134,000 |
| 2021-07-29 | $0.47 | $0.47 | 12,600 |
| 2021-07-28 | $0.48 | $0.48 | 38,700 |
| 2021-07-27 | $0.48 | $0.48 | 28,500 |
| 2021-07-26 | $0.51 | $0.51 | 224,900 |
| 2021-07-23 | $0.44 | $0.44 | 40,500 |
| 2021-07-22 | $0.44 | $0.44 | 5,300 |
| 2021-07-21 | $0.43 | $0.43 | 15,000 |
| 2021-07-20 | $0.43 | $0.43 | 5,600 |
| 2021-07-19 | $0.42 | $0.42 | 93,100 |
| 2021-07-16 | $0.45 | $0.45 | 21,900 |
| 2021-07-15 | $0.47 | $0.47 | 31,200 |
| 2021-07-14 | $0.47 | $0.47 | 96,300 |
| 2021-07-13 | $0.39 | $0.39 | 200,800 |
| 2021-07-12 | $0.39 | $0.39 | 143,200 |
| 2021-07-09 | $0.44 | $0.44 | 43,100 |
| 2021-07-08 | $0.43 | $0.43 | 31,600 |
| 2021-07-07 | $0.44 | $0.44 | 158,400 |
| 2021-07-06 | $0.46 | $0.46 | 78,000 |
| 2021-07-02 | $0.45 | $0.45 | 199,800 |
| 2021-07-01 | $0.49 | $0.49 | 200 |
| 2021-06-30 | $0.45 | $0.45 | 43,800 |
| 2021-06-29 | $0.44 | $0.44 | 174,100 |
| 2021-06-28 | $0.42 | $0.42 | 626,800 |
| 2021-06-25 | $0.47 | $0.47 | 220,400 |
| 2021-06-24 | $0.49 | $0.49 | 94,900 |
| 2021-06-23 | $0.48 | $0.48 | 64,900 |
| 2021-06-22 | $0.47 | $0.47 | 190,700 |
| 2021-06-21 | $0.48 | $0.48 | 72,100 |
| 2021-06-18 | $0.49 | $0.49 | 92,500 |
| 2021-06-17 | $0.49 | $0.49 | 110,700 |
| 2021-06-16 | $0.52 | $0.52 | 57,400 |
| 2021-06-15 | $0.52 | $0.52 | 43,900 |
| 2021-06-14 | $0.54 | $0.54 | 84,800 |
| 2021-06-11 | $0.54 | $0.54 | 45,900 |
| 2021-06-10 | $0.54 | $0.54 | 84,300 |
| 2021-06-09 | $0.54 | $0.54 | 37,400 |
| 2021-06-08 | $0.53 | $0.53 | 22,500 |
| 2021-06-07 | $0.54 | $0.54 | 169,800 |
| 2021-06-04 | $0.54 | $0.54 | 103,100 |
| 2021-06-03 | $0.54 | $0.54 | 410,700 |
| 2021-06-02 | $0.54 | $0.54 | 87,300 |
| 2021-06-01 | $0.55 | $0.55 | 189,400 |
| 2021-05-28 | $0.56 | $0.56 | 114,900 |
| 2021-05-27 | $0.55 | $0.55 | 137,000 |
| 2021-05-26 | $0.53 | $0.53 | 106,300 |
| 2021-05-25 | $0.54 | $0.54 | 22,300 |
| 2021-05-24 | $0.55 | $0.55 | 64,800 |
| 2021-05-21 | $0.54 | $0.54 | 106,700 |
| 2021-05-20 | $0.54 | $0.54 | 1,148,800 |
| 2021-05-19 | $0.52 | $0.52 | 456,000 |
| 2021-05-18 | $0.53 | $0.53 | 212,600 |
| 2021-05-17 | $0.52 | $0.52 | 312,500 |
| 2021-05-14 | $0.53 | $0.53 | 294,700 |
| 2021-05-13 | $0.53 | $0.53 | 407,800 |
| 2021-05-12 | $0.57 | $0.57 | 787,900 |
| 2021-05-11 | $0.66 | $0.66 | 127,200 |
| 2021-05-10 | $0.67 | $0.67 | 266,800 |
| 2021-05-07 | $0.70 | $0.70 | 133,200 |
| 2021-05-06 | $0.67 | $0.67 | 64,000 |
| 2021-05-05 | $0.66 | $0.66 | 131,100 |
| 2021-05-04 | $0.64 | $0.64 | 172,200 |
| 2021-05-03 | $0.66 | $0.66 | 95,100 |
| 2021-04-30 | $0.66 | $0.66 | 86,600 |
| 2021-04-29 | $0.68 | $0.68 | 742,500 |
| 2021-04-28 | $0.70 | $0.70 | 116,500 |
| 2021-04-27 | $0.70 | $0.70 | 269,300 |
| 2021-04-26 | $0.67 | $0.67 | 170,600 |
| 2021-04-23 | $0.64 | $0.64 | 26,300 |
| 2021-04-22 | $0.62 | $0.62 | 7,800 |
| 2021-04-21 | $0.64 | $0.64 | 73,000 |
| 2021-04-20 | $0.65 | $0.65 | 77,400 |
| 2021-04-19 | $0.67 | $0.67 | 63,600 |
| 2021-04-16 | $0.65 | $0.65 | 38,500 |
| 2021-04-15 | $0.65 | $0.65 | 109,600 |
| 2021-04-14 | $0.62 | $0.62 | 137,700 |
| 2021-04-13 | $0.60 | $0.60 | 109,900 |
| 2021-04-12 | $0.61 | $0.61 | 78,500 |
| 2021-04-09 | $0.63 | $0.63 | 26,000 |
| 2021-04-08 | $0.63 | $0.63 | 152,700 |
| 2021-04-07 | $0.64 | $0.64 | 14,100 |
| 2021-04-06 | $0.63 | $0.63 | 86,100 |
| 2021-04-05 | $0.62 | $0.62 | 10,300 |
| 2021-04-01 | $0.61 | $0.61 | 73,300 |
| 2021-03-31 | $0.60 | $0.60 | 19,400 |
| 2021-03-30 | $0.59 | $0.59 | 81,600 |
| 2021-03-29 | $0.60 | $0.60 | 41,300 |
| 2021-03-26 | $0.62 | $0.62 | 69,200 |
| 2021-03-25 | $0.62 | $0.62 | 313,500 |
| 2021-03-24 | $0.60 | $0.60 | 125,000 |
| 2021-03-23 | $0.60 | $0.60 | 92,200 |
| 2021-03-22 | $0.62 | $0.62 | 55,100 |
| 2021-03-19 | $0.65 | $0.65 | 67,700 |
| 2021-03-18 | $0.65 | $0.65 | 95,100 |
| 2021-03-17 | $0.66 | $0.66 | 124,100 |
| 2021-03-16 | $0.68 | $0.68 | 201,700 |
| 2021-03-15 | $0.67 | $0.67 | 225,900 |
| 2021-03-12 | $0.64 | $0.64 | 288,000 |
| 2021-03-11 | $0.69 | $0.69 | 124,900 |
| 2021-03-10 | $0.67 | $0.67 | 73,800 |
| 2021-03-09 | $0.68 | $0.68 | 128,500 |
| 2021-03-08 | $0.65 | $0.65 | 60,000 |
| 2021-03-05 | $0.65 | $0.65 | 189,000 |
| 2021-03-04 | $0.66 | $0.66 | 383,000 |
| 2021-03-03 | $0.69 | $0.69 | 343,900 |
| 2021-03-02 | $0.73 | $0.73 | 435,300 |
| 2021-03-01 | $0.72 | $0.72 | 103,300 |
| 2021-02-26 | $0.74 | $0.74 | 332,300 |
| 2021-02-25 | $0.77 | $0.77 | 371,000 |
| 2021-02-24 | $0.75 | $0.75 | 163,300 |
| 2021-02-23 | $0.76 | $0.76 | 128,500 |
| 2021-02-22 | $0.76 | $0.76 | 253,700 |
| 2021-02-19 | $0.79 | $0.79 | 123,900 |
| 2021-02-18 | $0.74 | $0.74 | 91,000 |
| 2021-02-17 | $0.73 | $0.73 | 64,600 |
| 2021-02-16 | $0.73 | $0.73 | 142,500 |
| 2021-02-12 | $0.74 | $0.74 | 162,600 |
| 2021-02-11 | $0.75 | $0.75 | 474,000 |
| 2021-02-10 | $0.87 | $0.87 | 386,500 |
| 2021-02-09 | $0.76 | $0.76 | 58,800 |
| 2021-02-08 | $0.75 | $0.75 | 476,600 |
| 2021-02-05 | $0.77 | $0.77 | 94,700 |
| 2021-02-04 | $0.76 | $0.76 | 281,000 |
| 2021-02-03 | $0.74 | $0.74 | 276,000 |
| 2021-02-02 | $0.71 | $0.71 | 357,800 |
| 2021-02-01 | $0.74 | $0.74 | 418,500 |
| 2021-01-29 | $0.72 | $0.72 | 228,500 |
| 2021-01-28 | $0.79 | $0.79 | 362,300 |
| 2021-01-27 | $0.72 | $0.72 | 408,000 |
| 2021-01-26 | $0.83 | $0.83 | 119,500 |
| 2021-01-25 | $0.86 | $0.86 | 45,000 |
| 2021-01-22 | $0.85 | $0.85 | 93,100 |
| 2021-01-21 | $0.88 | $0.88 | 37,100 |
| 2021-01-20 | $0.88 | $0.88 | 25,700 |
| 2021-01-19 | $0.87 | $0.87 | 44,100 |
| 2021-01-15 | $0.87 | $0.87 | 20,600 |
| 2021-01-14 | $0.89 | $0.88 | 49,200 |
| 2021-01-13 | $0.87 | $0.87 | 38,100 |
| 2021-01-12 | $0.86 | $0.86 | 118,400 |
| 2021-01-11 | $0.86 | $0.86 | 57,200 |
| 2021-01-08 | $0.88 | $0.88 | 41,900 |
| 2021-01-07 | $0.88 | $0.88 | 95,800 |
| 2021-01-06 | $0.89 | $0.89 | 95,600 |
| 2021-01-05 | $0.90 | $0.90 | 71,800 |
| 2021-01-04 | $0.88 | $0.88 | 133,700 |