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 | $0.57 | $0.57 | 16,700 |
| 2021-12-30 | $0.57 | $0.57 | 96,800 |
| 2021-12-29 | $0.59 | $0.59 | 238,200 |
| 2021-12-28 | $0.57 | $0.57 | 154,900 |
| 2021-12-27 | $0.55 | $0.55 | 215,100 |
| 2021-12-23 | $0.53 | $0.53 | 273,700 |
| 2021-12-22 | $0.53 | $0.53 | 86,400 |
| 2021-12-21 | $0.55 | $0.55 | 87,000 |
| 2021-12-20 | $0.51 | $0.51 | 31,500 |
| 2021-12-17 | $0.58 | $0.58 | 672,300 |
| 2021-12-16 | $0.58 | $0.58 | 203,500 |
| 2021-12-15 | $0.62 | $0.62 | 337,400 |
| 2021-12-14 | $0.54 | $0.54 | 78,300 |
| 2021-12-13 | $0.55 | $0.55 | 113,600 |
| 2021-12-10 | $0.49 | $0.49 | 41,700 |
| 2021-12-09 | $0.46 | $0.46 | 30,400 |
| 2021-12-08 | $0.46 | $0.45 | 78,800 |
| 2021-12-07 | $0.45 | $0.45 | 95,500 |
| 2021-12-06 | $0.42 | $0.42 | 362,200 |
| 2021-12-03 | $0.47 | $0.47 | 118,300 |
| 2021-12-02 | $0.49 | $0.49 | 62,900 |
| 2021-12-01 | $0.47 | $0.47 | 70,300 |
| 2021-11-30 | $0.49 | $0.49 | 71,600 |
| 2021-11-29 | $0.48 | $0.48 | 270,600 |
| 2021-11-26 | $0.47 | $0.47 | 46,600 |
| 2021-11-24 | $0.48 | $0.48 | 58,200 |
| 2021-11-23 | $0.49 | $0.49 | 864,600 |
| 2021-11-22 | $0.52 | $0.52 | 78,800 |
| 2021-11-19 | $0.51 | $0.51 | 108,400 |
| 2021-11-18 | $0.52 | $0.52 | 57,000 |
| 2021-11-17 | $0.52 | $0.52 | 48,200 |
| 2021-11-16 | $0.54 | $0.54 | 108,700 |
| 2021-11-15 | $0.54 | $0.54 | 95,900 |
| 2021-11-12 | $0.54 | $0.54 | 174,400 |
| 2021-11-11 | $0.56 | $0.56 | 351,800 |
| 2021-11-10 | $0.57 | $0.57 | 461,300 |
| 2021-11-09 | $0.60 | $0.60 | 205,800 |
| 2021-11-08 | $0.60 | $0.60 | 198,900 |
| 2021-11-05 | $0.60 | $0.60 | 119,400 |
| 2021-11-04 | $0.61 | $0.61 | 230,600 |
| 2021-11-03 | $0.62 | $0.62 | 479,500 |
| 2021-11-02 | $0.57 | $0.57 | 213,500 |
| 2021-11-01 | $0.55 | $0.55 | 430,300 |
| 2021-10-29 | $0.53 | $0.53 | 145,700 |
| 2021-10-28 | $0.53 | $0.53 | 151,800 |
| 2021-10-27 | $0.53 | $0.53 | 91,600 |
| 2021-10-26 | $0.54 | $0.54 | 324,000 |
| 2021-10-25 | $0.51 | $0.51 | 155,000 |
| 2021-10-22 | $0.52 | $0.52 | 40,400 |
| 2021-10-21 | $0.54 | $0.54 | 169,000 |
| 2021-10-20 | $0.53 | $0.53 | 286,400 |
| 2021-10-19 | $0.53 | $0.53 | 283,200 |
| 2021-10-18 | $0.49 | $0.49 | 139,400 |
| 2021-10-15 | $0.48 | $0.48 | 155,200 |
| 2021-10-14 | $0.47 | $0.47 | 102,700 |
| 2021-10-13 | $0.43 | $0.43 | 314,900 |
| 2021-10-12 | $0.43 | $0.43 | 273,300 |
| 2021-10-11 | $0.46 | $0.45 | 229,500 |
| 2021-10-08 | $0.45 | $0.45 | 37,700 |
| 2021-10-07 | $0.42 | $0.42 | 279,600 |
| 2021-10-06 | $0.43 | $0.43 | 177,000 |
| 2021-10-05 | $0.44 | $0.44 | 146,900 |
| 2021-10-04 | $0.44 | $0.44 | 152,000 |
| 2021-10-01 | $0.45 | $0.45 | 886,300 |
| 2021-09-30 | $0.46 | $0.46 | 270,500 |
| 2021-09-29 | $0.48 | $0.48 | 292,600 |
| 2021-09-28 | $0.48 | $0.48 | 233,200 |
| 2021-09-27 | $0.51 | $0.51 | 217,400 |
| 2021-09-24 | $0.51 | $0.51 | 245,900 |
| 2021-09-23 | $0.50 | $0.50 | 133,400 |
| 2021-09-22 | $0.47 | $0.47 | 41,400 |
| 2021-09-21 | $0.48 | $0.48 | 93,500 |
| 2021-09-20 | $0.46 | $0.46 | 445,500 |
| 2021-09-17 | $0.49 | $0.49 | 398,600 |
| 2021-09-16 | $0.48 | $0.48 | 1,401,000 |
| 2021-09-15 | $0.55 | $0.55 | 165,400 |
| 2021-09-14 | $0.55 | $0.55 | 289,400 |
| 2021-09-13 | $0.55 | $0.55 | 497,100 |
| 2021-09-10 | $0.52 | $0.52 | 271,200 |
| 2021-09-09 | $0.48 | $0.48 | 379,200 |
| 2021-09-08 | $0.50 | $0.50 | 400,400 |
| 2021-09-07 | $0.50 | $0.50 | 435,600 |
| 2021-09-03 | $0.49 | $0.49 | 338,500 |
| 2021-09-02 | $0.42 | $0.42 | 133,400 |
| 2021-09-01 | $0.42 | $0.42 | 86,600 |
| 2021-08-31 | $0.41 | $0.41 | 106,700 |
| 2021-08-30 | $0.40 | $0.40 | 291,800 |
| 2021-08-27 | $0.37 | $0.37 | 30,000 |
| 2021-08-26 | $0.38 | $0.38 | 68,900 |
| 2021-08-25 | $0.39 | $0.39 | 235,000 |
| 2021-08-24 | $0.37 | $0.37 | 116,300 |
| 2021-08-23 | $0.35 | $0.35 | 126,300 |
| 2021-08-20 | $0.32 | $0.32 | 80,800 |
| 2021-08-19 | $0.34 | $0.34 | 58,300 |
| 2021-08-18 | $0.34 | $0.34 | 97,200 |
| 2021-08-17 | $0.35 | $0.35 | 156,100 |
| 2021-08-16 | $0.36 | $0.36 | 50,000 |
| 2021-08-13 | $0.36 | $0.36 | 117,700 |
| 2021-08-12 | $0.37 | $0.37 | 195,200 |
| 2021-08-11 | $0.37 | $0.37 | 164,000 |
| 2021-08-10 | $0.37 | $0.37 | 139,900 |
| 2021-08-09 | $0.36 | $0.36 | 166,000 |
| 2021-08-06 | $0.35 | $0.35 | 126,500 |
| 2021-08-05 | $0.34 | $0.34 | 200,600 |
| 2021-08-04 | $0.34 | $0.34 | 137,400 |
| 2021-08-03 | $0.32 | $0.32 | 31,000 |
| 2021-08-02 | $0.33 | $0.33 | 104,700 |
| 2021-07-30 | $0.31 | $0.31 | 106,700 |
| 2021-07-29 | $0.30 | $0.30 | 200,600 |
| 2021-07-28 | $0.30 | $0.30 | 17,700 |
| 2021-07-27 | $0.31 | $0.31 | 96,700 |
| 2021-07-26 | $0.31 | $0.31 | 68,300 |
| 2021-07-23 | $0.29 | $0.29 | 4,300 |
| 2021-07-22 | $0.29 | $0.29 | 150,000 |
| 2021-07-21 | $0.29 | $0.29 | 107,600 |
| 2021-07-20 | $0.29 | $0.29 | 255,700 |
| 2021-07-19 | $0.28 | $0.28 | 212,500 |
| 2021-07-16 | $0.31 | $0.31 | 208,900 |
| 2021-07-15 | $0.30 | $0.30 | 175,900 |
| 2021-07-14 | $0.32 | $0.32 | 81,500 |
| 2021-07-13 | $0.30 | $0.30 | 63,600 |
| 2021-07-12 | $0.32 | $0.32 | 456,300 |
| 2021-07-09 | $0.28 | $0.28 | 60,600 |
| 2021-07-08 | $0.28 | $0.28 | 36,400 |
| 2021-07-07 | $0.28 | $0.28 | 59,400 |
| 2021-07-06 | $0.29 | $0.29 | 349,700 |
| 2021-07-02 | $0.28 | $0.28 | 260,200 |
| 2021-07-01 | $0.26 | $0.26 | 76,200 |
| 2021-06-30 | $0.27 | $0.27 | 93,200 |
| 2021-06-29 | $0.26 | $0.26 | 39,600 |
| 2021-06-28 | $0.26 | $0.26 | 71,900 |
| 2021-06-25 | $0.28 | $0.28 | 217,200 |
| 2021-06-24 | $0.24 | $0.24 | 72,700 |
| 2021-06-23 | $0.21 | $0.21 | 404,300 |
| 2021-06-22 | $0.23 | $0.23 | 644,300 |
| 2021-06-21 | $0.25 | $0.25 | 104,500 |
| 2021-06-18 | $0.26 | $0.26 | 17,300 |
| 2021-06-17 | $0.26 | $0.26 | 304,200 |
| 2021-06-16 | $0.25 | $0.25 | 97,300 |
| 2021-06-15 | $0.25 | $0.25 | 241,700 |
| 2021-06-14 | $0.24 | $0.24 | 38,000 |
| 2021-06-11 | $0.25 | $0.24 | 69,900 |
| 2021-06-10 | $0.27 | $0.27 | 61,300 |
| 2021-06-09 | $0.25 | $0.25 | 288,000 |
| 2021-06-08 | $0.24 | $0.24 | 116,900 |
| 2021-06-07 | $0.24 | $0.24 | 590,500 |
| 2021-06-04 | $0.25 | $0.25 | 353,700 |
| 2021-06-03 | $0.27 | $0.27 | 1,137,500 |
| 2021-06-02 | $0.30 | $0.30 | 279,500 |
| 2021-06-01 | $0.27 | $0.27 | 138,400 |
| 2021-05-28 | $0.28 | $0.28 | 88,900 |
| 2021-05-27 | $0.25 | $0.25 | 526,800 |
| 2021-05-26 | $0.27 | $0.27 | 56,700 |
| 2021-05-25 | $0.27 | $0.27 | 101,200 |
| 2021-05-24 | $0.27 | $0.27 | 196,500 |
| 2021-05-21 | $0.27 | $0.27 | 48,100 |
| 2021-05-20 | $0.27 | $0.27 | 144,600 |
| 2021-05-19 | $0.27 | $0.27 | 98,800 |
| 2021-05-18 | $0.28 | $0.28 | 143,200 |
| 2021-05-17 | $0.28 | $0.28 | 58,300 |
| 2021-05-14 | $0.27 | $0.27 | 59,100 |
| 2021-05-13 | $0.27 | $0.27 | 274,100 |
| 2021-05-12 | $0.29 | $0.29 | 598,500 |
| 2021-05-11 | $0.31 | $0.31 | 283,500 |
| 2021-05-10 | $0.31 | $0.31 | 152,500 |
| 2021-05-07 | $0.29 | $0.29 | 175,200 |
| 2021-05-06 | $0.30 | $0.30 | 224,400 |
| 2021-05-05 | $0.29 | $0.29 | 287,200 |
| 2021-05-04 | $0.31 | $0.31 | 146,200 |
| 2021-05-03 | $0.31 | $0.31 | 210,500 |
| 2021-04-30 | $0.33 | $0.33 | 43,500 |
| 2021-04-29 | $0.32 | $0.32 | 82,400 |
| 2021-04-28 | $0.31 | $0.31 | 175,300 |
| 2021-04-27 | $0.31 | $0.31 | 141,000 |
| 2021-04-26 | $0.32 | $0.32 | 707,200 |
| 2021-04-23 | $0.30 | $0.30 | 691,900 |
| 2021-04-22 | $0.28 | $0.28 | 147,300 |
| 2021-04-21 | $0.29 | $0.29 | 14,300 |
| 2021-04-20 | $0.28 | $0.28 | 69,200 |
| 2021-04-19 | $0.28 | $0.28 | 90,500 |
| 2021-04-16 | $0.30 | $0.30 | 131,000 |
| 2021-04-15 | $0.30 | $0.30 | 78,900 |
| 2021-04-14 | $0.28 | $0.28 | 74,400 |
| 2021-04-13 | $0.28 | $0.28 | 32,300 |
| 2021-04-12 | $0.29 | $0.29 | 140,300 |
| 2021-04-09 | $0.28 | $0.28 | 93,600 |
| 2021-04-08 | $0.29 | $0.29 | 133,000 |
| 2021-04-07 | $0.29 | $0.29 | 42,700 |
| 2021-04-06 | $0.29 | $0.29 | 14,500 |
| 2021-04-05 | $0.29 | $0.29 | 107,700 |
| 2021-04-01 | $0.32 | $0.32 | 273,200 |
| 2021-03-31 | $0.30 | $0.30 | 116,400 |
| 2021-03-30 | $0.30 | $0.30 | 60,600 |
| 2021-03-29 | $0.33 | $0.33 | 52,200 |
| 2021-03-26 | $0.32 | $0.32 | 44,300 |
| 2021-03-25 | $0.30 | $0.30 | 89,500 |
| 2021-03-24 | $0.31 | $0.31 | 233,500 |
| 2021-03-23 | $0.31 | $0.31 | 106,300 |
| 2021-03-22 | $0.33 | $0.33 | 81,400 |
| 2021-03-19 | $0.35 | $0.35 | 112,700 |
| 2021-03-18 | $0.36 | $0.36 | 75,300 |
| 2021-03-17 | $0.35 | $0.35 | 87,800 |
| 2021-03-16 | $0.33 | $0.33 | 134,000 |
| 2021-03-15 | $0.33 | $0.33 | 164,600 |
| 2021-03-12 | $0.33 | $0.33 | 92,900 |
| 2021-03-11 | $0.33 | $0.33 | 167,200 |
| 2021-03-10 | $0.32 | $0.32 | 103,400 |
| 2021-03-09 | $0.33 | $0.33 | 142,800 |
| 2021-03-08 | $0.36 | $0.36 | 209,400 |
| 2021-03-05 | $0.32 | $0.32 | 580,500 |
| 2021-03-04 | $0.35 | $0.35 | 137,900 |
| 2021-03-03 | $0.35 | $0.35 | 147,400 |
| 2021-03-02 | $0.35 | $0.35 | 215,900 |
| 2021-03-01 | $0.38 | $0.38 | 210,400 |
| 2021-02-26 | $0.36 | $0.36 | 220,600 |
| 2021-02-25 | $0.36 | $0.36 | 104,700 |
| 2021-02-24 | $0.36 | $0.36 | 231,000 |
| 2021-02-23 | $0.36 | $0.36 | 180,600 |
| 2021-02-22 | $0.40 | $0.40 | 293,800 |
| 2021-02-19 | $0.37 | $0.37 | 245,400 |
| 2021-02-18 | $0.37 | $0.37 | 306,700 |
| 2021-02-17 | $0.37 | $0.37 | 334,400 |
| 2021-02-16 | $0.42 | $0.42 | 476,800 |
| 2021-02-12 | $0.38 | $0.38 | 397,400 |
| 2021-02-11 | $0.38 | $0.38 | 263,100 |
| 2021-02-10 | $0.36 | $0.36 | 313,500 |
| 2021-02-09 | $0.35 | $0.35 | 361,000 |
| 2021-02-08 | $0.41 | $0.41 | 1,107,000 |
| 2021-02-05 | $0.34 | $0.34 | 212,200 |
| 2021-02-04 | $0.31 | $0.31 | 426,900 |
| 2021-02-03 | $0.31 | $0.31 | 309,900 |
| 2021-02-02 | $0.27 | $0.27 | 107,300 |
| 2021-02-01 | $0.26 | $0.26 | 246,600 |
| 2021-01-29 | $0.27 | $0.27 | 94,100 |
| 2021-01-28 | $0.28 | $0.28 | 301,000 |
| 2021-01-27 | $0.28 | $0.28 | 229,600 |
| 2021-01-26 | $0.29 | $0.29 | 506,000 |
| 2021-01-25 | $0.32 | $0.32 | 826,700 |
| 2021-01-22 | $0.33 | $0.33 | 340,800 |
| 2021-01-21 | $0.30 | $0.30 | 2,322,300 |
| 2021-01-20 | $0.28 | $0.28 | 406,800 |
| 2021-01-19 | $0.24 | $0.24 | 261,400 |
| 2021-01-15 | $0.26 | $0.26 | 66,600 |
| 2021-01-14 | $0.24 | $0.24 | 93,700 |
| 2021-01-13 | $0.23 | $0.23 | 210,800 |
| 2021-01-12 | $0.25 | $0.25 | 262,500 |
| 2021-01-11 | $0.24 | $0.24 | 178,600 |
| 2021-01-08 | $0.29 | $0.29 | 137,400 |