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 | $0.31 | $0.31 | 98,600 |
| 2021-12-30 | $0.32 | $0.32 | 33,500 |
| 2021-12-29 | $0.31 | $0.31 | 37,100 |
| 2021-12-28 | $0.31 | $0.31 | 83,600 |
| 2021-12-27 | $0.31 | $0.31 | 36,000 |
| 2021-12-23 | $0.32 | $0.32 | 63,500 |
| 2021-12-22 | $0.32 | $0.32 | 36,300 |
| 2021-12-21 | $0.31 | $0.31 | 62,100 |
| 2021-12-20 | $0.30 | $0.30 | 16,500 |
| 2021-12-17 | $0.30 | $0.30 | 78,400 |
| 2021-12-16 | $0.29 | $0.29 | 300,800 |
| 2021-12-15 | $0.31 | $0.31 | 150,900 |
| 2021-12-14 | $0.32 | $0.32 | 118,700 |
| 2021-12-13 | $0.33 | $0.33 | 99,900 |
| 2021-12-10 | $0.32 | $0.32 | 98,400 |
| 2021-12-09 | $0.33 | $0.33 | 30,000 |
| 2021-12-08 | $0.34 | $0.34 | 82,600 |
| 2021-12-07 | $0.33 | $0.33 | 39,700 |
| 2021-12-06 | $0.32 | $0.32 | 92,200 |
| 2021-12-03 | $0.33 | $0.33 | 61,800 |
| 2021-12-02 | $0.35 | $0.35 | 67,500 |
| 2021-12-01 | $0.34 | $0.34 | 39,600 |
| 2021-11-30 | $0.35 | $0.35 | 154,000 |
| 2021-11-29 | $0.36 | $0.36 | 35,000 |
| 2021-11-26 | $0.36 | $0.36 | 101,100 |
| 2021-11-24 | $0.39 | $0.39 | 61,800 |
| 2021-11-23 | $0.38 | $0.38 | 78,200 |
| 2021-11-22 | $0.38 | $0.38 | 278,600 |
| 2021-11-19 | $0.39 | $0.39 | 66,000 |
| 2021-11-18 | $0.38 | $0.38 | 86,500 |
| 2021-11-17 | $0.38 | $0.38 | 46,900 |
| 2021-11-16 | $0.38 | $0.38 | 148,300 |
| 2021-11-15 | $0.41 | $0.41 | 99,800 |
| 2021-11-12 | $0.43 | $0.43 | 208,500 |
| 2021-11-11 | $0.39 | $0.39 | 119,100 |
| 2021-11-10 | $0.38 | $0.38 | 68,800 |
| 2021-11-09 | $0.43 | $0.43 | 78,800 |
| 2021-11-08 | $0.43 | $0.43 | 62,700 |
| 2021-11-05 | $0.44 | $0.44 | 181,000 |
| 2021-11-04 | $0.45 | $0.45 | 734,100 |
| 2021-11-03 | $0.38 | $0.38 | 324,500 |
| 2021-11-02 | $0.34 | $0.34 | 46,700 |
| 2021-11-01 | $0.35 | $0.35 | 50,000 |
| 2021-10-29 | $0.35 | $0.35 | 60,700 |
| 2021-10-28 | $0.35 | $0.35 | 108,200 |
| 2021-10-27 | $0.36 | $0.36 | 71,500 |
| 2021-10-26 | $0.38 | $0.38 | 40,900 |
| 2021-10-25 | $0.37 | $0.37 | 286,300 |
| 2021-10-22 | $0.42 | $0.42 | 179,600 |
| 2021-10-21 | $0.40 | $0.40 | 183,600 |
| 2021-10-20 | $0.39 | $0.39 | 164,200 |
| 2021-10-19 | $0.38 | $0.38 | 62,200 |
| 2021-10-18 | $0.36 | $0.36 | 102,600 |
| 2021-10-15 | $0.38 | $0.38 | 682,600 |
| 2021-10-14 | $0.36 | $0.36 | 161,300 |
| 2021-10-13 | $0.33 | $0.33 | 242,200 |
| 2021-10-12 | $0.30 | $0.30 | 19,400 |
| 2021-10-11 | $0.30 | $0.30 | 14,300 |
| 2021-10-08 | $0.29 | $0.29 | 53,200 |
| 2021-10-07 | $0.30 | $0.30 | 51,900 |
| 2021-10-06 | $0.31 | $0.31 | 8,800 |
| 2021-10-05 | $0.31 | $0.31 | 143,300 |
| 2021-10-04 | $0.29 | $0.29 | 80,000 |
| 2021-10-01 | $0.29 | $0.29 | 110,300 |
| 2021-09-30 | $0.29 | $0.29 | 97,600 |
| 2021-09-29 | $0.28 | $0.28 | 34,500 |
| 2021-09-28 | $0.28 | $0.28 | 59,900 |
| 2021-09-27 | $0.30 | $0.30 | 52,200 |
| 2021-09-24 | $0.30 | $0.30 | 131,400 |
| 2021-09-23 | $0.31 | $0.31 | 5,100 |
| 2021-09-22 | $0.30 | $0.30 | 23,300 |
| 2021-09-21 | $0.30 | $0.30 | 43,500 |
| 2021-09-20 | $0.30 | $0.30 | 123,700 |
| 2021-09-17 | $0.31 | $0.31 | 42,400 |
| 2021-09-16 | $0.32 | $0.32 | 32,700 |
| 2021-09-15 | $0.32 | $0.32 | 23,500 |
| 2021-09-14 | $0.30 | $0.30 | 47,900 |
| 2021-09-13 | $0.30 | $0.30 | 208,800 |
| 2021-09-10 | $0.30 | $0.30 | 121,400 |
| 2021-09-09 | $0.32 | $0.32 | 40,900 |
| 2021-09-08 | $0.32 | $0.32 | 70,700 |
| 2021-09-07 | $0.31 | $0.31 | 210,700 |
| 2021-09-03 | $0.32 | $0.32 | 43,200 |
| 2021-09-02 | $0.33 | $0.33 | 64,000 |
| 2021-09-01 | $0.32 | $0.32 | 61,700 |
| 2021-08-31 | $0.32 | $0.32 | 50,900 |
| 2021-08-30 | $0.32 | $0.32 | 15,600 |
| 2021-08-27 | $0.32 | $0.32 | 23,000 |
| 2021-08-26 | $0.32 | $0.32 | 41,100 |
| 2021-08-25 | $0.33 | $0.33 | 21,400 |
| 2021-08-24 | $0.32 | $0.32 | 5,100 |
| 2021-08-23 | $0.32 | $0.32 | 26,900 |
| 2021-08-20 | $0.32 | $0.32 | 60,400 |
| 2021-08-19 | $0.32 | $0.32 | 199,800 |
| 2021-08-18 | $0.32 | $0.32 | 47,400 |
| 2021-08-17 | $0.32 | $0.32 | 24,500 |
| 2021-08-16 | $0.32 | $0.32 | 71,100 |
| 2021-08-13 | $0.35 | $0.35 | 16,700 |
| 2021-08-12 | $0.36 | $0.36 | 31,700 |
| 2021-08-11 | $0.37 | $0.37 | 157,100 |
| 2021-08-10 | $0.36 | $0.36 | 41,000 |
| 2021-08-09 | $0.35 | $0.35 | 73,800 |
| 2021-08-06 | $0.36 | $0.36 | 90,800 |
| 2021-08-05 | $0.36 | $0.36 | 43,700 |
| 2021-08-04 | $0.35 | $0.35 | 405,800 |
| 2021-08-03 | $0.34 | $0.34 | 136,100 |
| 2021-08-02 | $0.30 | $0.30 | 8,600 |
| 2021-07-30 | $0.31 | $0.31 | 139,000 |
| 2021-07-29 | $0.30 | $0.30 | 72,600 |
| 2021-07-28 | $0.29 | $0.29 | 15,200 |
| 2021-07-27 | $0.29 | $0.29 | 61,500 |
| 2021-07-26 | $0.28 | $0.28 | 77,300 |
| 2021-07-23 | $0.27 | $0.27 | 33,800 |
| 2021-07-22 | $0.28 | $0.28 | 66,200 |
| 2021-07-21 | $0.29 | $0.29 | 23,800 |
| 2021-07-20 | $0.28 | $0.28 | 63,000 |
| 2021-07-19 | $0.29 | $0.29 | 72,600 |
| 2021-07-16 | $0.29 | $0.29 | 21,900 |
| 2021-07-15 | $0.28 | $0.28 | 182,200 |
| 2021-07-14 | $0.30 | $0.30 | 202,100 |
| 2021-07-13 | $0.29 | $0.29 | 135,000 |
| 2021-07-12 | $0.29 | $0.29 | 31,700 |
| 2021-07-09 | $0.30 | $0.30 | 149,900 |
| 2021-07-08 | $0.30 | $0.30 | 58,100 |
| 2021-07-07 | $0.30 | $0.30 | 40,900 |
| 2021-07-06 | $0.29 | $0.29 | 113,000 |
| 2021-07-02 | $0.30 | $0.30 | 115,000 |
| 2021-07-01 | $0.30 | $0.30 | 10,400 |
| 2021-06-30 | $0.29 | $0.29 | 21,400 |
| 2021-06-29 | $0.29 | $0.29 | 135,000 |
| 2021-06-28 | $0.29 | $0.29 | 210,800 |
| 2021-06-25 | $0.29 | $0.29 | 57,900 |
| 2021-06-24 | $0.29 | $0.29 | 47,100 |
| 2021-06-23 | $0.30 | $0.30 | 26,500 |
| 2021-06-22 | $0.30 | $0.30 | 42,600 |
| 2021-06-21 | $0.30 | $0.30 | 65,100 |
| 2021-06-18 | $0.30 | $0.30 | 20,800 |
| 2021-06-17 | $0.29 | $0.29 | 115,900 |
| 2021-06-16 | $0.30 | $0.30 | 80,900 |
| 2021-06-15 | $0.31 | $0.31 | 161,200 |
| 2021-06-14 | $0.32 | $0.32 | 87,600 |
| 2021-06-11 | $0.30 | $0.30 | 63,600 |
| 2021-06-10 | $0.31 | $0.31 | 182,500 |
| 2021-06-09 | $0.29 | $0.29 | 42,700 |
| 2021-06-08 | $0.30 | $0.30 | 49,000 |
| 2021-06-07 | $0.31 | $0.31 | 35,300 |
| 2021-06-04 | $0.30 | $0.30 | 80,200 |
| 2021-06-03 | $0.31 | $0.31 | 166,300 |
| 2021-06-02 | $0.32 | $0.32 | 133,300 |
| 2021-06-01 | $0.33 | $0.33 | 82,200 |
| 2021-05-28 | $0.31 | $0.31 | 54,100 |
| 2021-05-27 | $0.32 | $0.32 | 123,800 |
| 2021-05-26 | $0.32 | $0.32 | 131,800 |
| 2021-05-25 | $0.31 | $0.31 | 107,400 |
| 2021-05-24 | $0.32 | $0.32 | 334,000 |
| 2021-05-21 | $0.30 | $0.30 | 29,400 |
| 2021-05-20 | $0.31 | $0.31 | 39,300 |
| 2021-05-19 | $0.30 | $0.30 | 74,200 |
| 2021-05-18 | $0.30 | $0.30 | 62,300 |
| 2021-05-17 | $0.31 | $0.31 | 171,000 |
| 2021-05-14 | $0.30 | $0.30 | 136,700 |
| 2021-05-13 | $0.28 | $0.28 | 279,000 |
| 2021-05-12 | $0.31 | $0.31 | 117,800 |
| 2021-05-11 | $0.31 | $0.31 | 234,100 |
| 2021-05-10 | $0.33 | $0.33 | 122,500 |
| 2021-05-07 | $0.32 | $0.32 | 81,900 |
| 2021-05-06 | $0.31 | $0.31 | 79,600 |
| 2021-05-05 | $0.33 | $0.33 | 200,700 |
| 2021-05-04 | $0.33 | $0.33 | 222,200 |
| 2021-05-03 | $0.34 | $0.34 | 80,000 |
| 2021-04-30 | $0.33 | $0.33 | 101,500 |
| 2021-04-29 | $0.34 | $0.34 | 167,400 |
| 2021-04-28 | $0.33 | $0.33 | 92,300 |
| 2021-04-27 | $0.34 | $0.34 | 38,000 |
| 2021-04-26 | $0.34 | $0.34 | 95,400 |
| 2021-04-23 | $0.35 | $0.35 | 54,300 |
| 2021-04-22 | $0.34 | $0.34 | 92,000 |
| 2021-04-21 | $0.36 | $0.36 | 159,000 |
| 2021-04-20 | $0.38 | $0.38 | 172,900 |
| 2021-04-19 | $0.37 | $0.37 | 83,200 |
| 2021-04-16 | $0.38 | $0.38 | 85,200 |
| 2021-04-15 | $0.37 | $0.37 | 36,900 |
| 2021-04-14 | $0.36 | $0.36 | 146,000 |
| 2021-04-13 | $0.37 | $0.37 | 97,600 |
| 2021-04-12 | $0.36 | $0.36 | 113,000 |
| 2021-04-09 | $0.38 | $0.38 | 62,700 |
| 2021-04-08 | $0.38 | $0.38 | 52,000 |
| 2021-04-07 | $0.38 | $0.38 | 64,200 |
| 2021-04-06 | $0.39 | $0.39 | 107,800 |
| 2021-04-05 | $0.38 | $0.38 | 342,200 |
| 2021-04-01 | $0.39 | $0.39 | 312,400 |
| 2021-03-31 | $0.41 | $0.41 | 0 |
| 2021-03-30 | $0.41 | $0.41 | 102,900 |
| 2021-03-29 | $0.42 | $0.42 | 122,200 |
| 2021-03-26 | $0.41 | $0.41 | 72,700 |
| 2021-03-25 | $0.42 | $0.42 | 141,300 |
| 2021-03-24 | $0.44 | $0.44 | 45,600 |
| 2021-03-23 | $0.46 | $0.46 | 37,500 |
| 2021-03-22 | $0.48 | $0.48 | 28,700 |
| 2021-03-19 | $0.45 | $0.45 | 238,600 |
| 2021-03-18 | $0.46 | $0.46 | 36,200 |
| 2021-03-17 | $0.46 | $0.46 | 43,200 |
| 2021-03-16 | $0.47 | $0.47 | 71,300 |
| 2021-03-15 | $0.47 | $0.47 | 65,800 |
| 2021-03-12 | $0.46 | $0.46 | 103,200 |
| 2021-03-11 | $0.47 | $0.47 | 73,700 |
| 2021-03-10 | $0.46 | $0.46 | 87,300 |
| 2021-03-09 | $0.46 | $0.46 | 214,000 |
| 2021-03-08 | $0.45 | $0.45 | 100,900 |
| 2021-03-05 | $0.43 | $0.43 | 209,800 |
| 2021-03-04 | $0.43 | $0.43 | 463,400 |
| 2021-03-03 | $0.51 | $0.51 | 250,200 |
| 2021-03-02 | $0.52 | $0.52 | 40,400 |
| 2021-03-01 | $0.52 | $0.52 | 111,700 |
| 2021-02-26 | $0.52 | $0.52 | 80,200 |
| 2021-02-25 | $0.52 | $0.52 | 156,500 |
| 2021-02-24 | $0.53 | $0.53 | 160,400 |
| 2021-02-23 | $0.53 | $0.53 | 382,100 |
| 2021-02-22 | $0.57 | $0.57 | 392,400 |
| 2021-02-19 | $0.58 | $0.58 | 233,800 |
| 2021-02-18 | $0.54 | $0.54 | 307,800 |
| 2021-02-17 | $0.56 | $0.56 | 188,700 |
| 2021-02-16 | $0.59 | $0.59 | 391,700 |
| 2021-02-12 | $0.56 | $0.56 | 138,900 |
| 2021-02-11 | $0.56 | $0.56 | 239,900 |
| 2021-02-10 | $0.58 | $0.58 | 332,300 |
| 2021-02-09 | $0.55 | $0.55 | 374,900 |
| 2021-02-08 | $0.54 | $0.54 | 304,200 |
| 2021-02-05 | $0.55 | $0.55 | 272,600 |
| 2021-02-04 | $0.56 | $0.56 | 119,200 |
| 2021-02-03 | $0.56 | $0.56 | 230,800 |
| 2021-02-02 | $0.58 | $0.58 | 201,400 |
| 2021-02-01 | $0.56 | $0.56 | 399,500 |
| 2021-01-29 | $0.52 | $0.52 | 386,700 |
| 2021-01-28 | $0.50 | $0.50 | 382,500 |
| 2021-01-27 | $0.52 | $0.52 | 493,800 |
| 2021-01-26 | $0.58 | $0.58 | 527,600 |
| 2021-01-25 | $0.64 | $0.64 | 942,100 |
| 2021-01-22 | $0.65 | $0.65 | 1,541,700 |
| 2021-01-21 | $0.55 | $0.55 | 443,200 |
| 2021-01-20 | $0.52 | $0.52 | 728,400 |
| 2021-01-19 | $0.52 | $0.52 | 843,500 |
| 2021-01-15 | $0.46 | $0.46 | 587,200 |
| 2021-01-14 | $0.47 | $0.47 | 115,400 |
| 2021-01-13 | $0.49 | $0.49 | 105,600 |
| 2021-01-12 | $0.49 | $0.49 | 141,000 |
| 2021-01-11 | $0.46 | $0.46 | 260,400 |
| 2021-01-08 | $0.51 | $0.51 | 334,500 |