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
- 1996-10-23 to 2026-08-28
- 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 | $0.40 | $0.40 | 88,900 |
| 2021-12-30 | $0.38 | $0.38 | 206,327 |
| 2021-12-29 | $0.39 | $0.39 | 153,157 |
| 2021-12-28 | $0.38 | $0.38 | 129,511 |
| 2021-12-27 | $0.39 | $0.39 | 54,610 |
| 2021-12-23 | $0.40 | $0.40 | 67,227 |
| 2021-12-22 | $0.38 | $0.38 | 224,551 |
| 2021-12-21 | $0.39 | $0.39 | 41,588 |
| 2021-12-20 | $0.38 | $0.38 | 143,234 |
| 2021-12-17 | $0.39 | $0.39 | 150,410 |
| 2021-12-16 | $0.37 | $0.37 | 103,410 |
| 2021-12-15 | $0.35 | $0.35 | 204,591 |
| 2021-12-14 | $0.35 | $0.35 | 135,806 |
| 2021-12-13 | $0.40 | $0.40 | 65,652 |
| 2021-12-10 | $0.39 | $0.39 | 60,277 |
| 2021-12-09 | $0.38 | $0.38 | 158,241 |
| 2021-12-08 | $0.38 | $0.38 | 64,481 |
| 2021-12-07 | $0.39 | $0.39 | 131,895 |
| 2021-12-06 | $0.36 | $0.36 | 308,963 |
| 2021-12-03 | $0.38 | $0.38 | 183,975 |
| 2021-12-02 | $0.34 | $0.34 | 271,861 |
| 2021-12-01 | $0.34 | $0.34 | 260,837 |
| 2021-11-30 | $0.39 | $0.39 | 303,170 |
| 2021-11-29 | $0.40 | $0.40 | 156,839 |
| 2021-11-26 | $0.39 | $0.39 | 143,035 |
| 2021-11-24 | $0.41 | $0.41 | 69,536 |
| 2021-11-23 | $0.41 | $0.41 | 207,705 |
| 2021-11-22 | $0.41 | $0.41 | 160,223 |
| 2021-11-19 | $0.43 | $0.43 | 131,038 |
| 2021-11-18 | $0.43 | $0.43 | 294,493 |
| 2021-11-17 | $0.48 | $0.48 | 96,635 |
| 2021-11-16 | $0.48 | $0.48 | 184,374 |
| 2021-11-15 | $0.50 | $0.50 | 254,408 |
| 2021-11-12 | $0.47 | $0.47 | 154,938 |
| 2021-11-11 | $0.46 | $0.46 | 138,258 |
| 2021-11-10 | $0.45 | $0.45 | 211,809 |
| 2021-11-09 | $0.44 | $0.43 | 39,783 |
| 2021-11-08 | $0.42 | $0.42 | 173,514 |
| 2021-11-05 | $0.42 | $0.42 | 300,867 |
| 2021-11-04 | $0.42 | $0.42 | 201,997 |
| 2021-11-03 | $0.46 | $0.46 | 154,131 |
| 2021-11-02 | $0.45 | $0.45 | 170,853 |
| 2021-11-01 | $0.45 | $0.45 | 96,732 |
| 2021-10-29 | $0.44 | $0.44 | 80,300 |
| 2021-10-28 | $0.47 | $0.47 | 187,260 |
| 2021-10-27 | $0.46 | $0.46 | 103,753 |
| 2021-10-26 | $0.46 | $0.46 | 77,801 |
| 2021-10-25 | $0.46 | $0.46 | 192,740 |
| 2021-10-22 | $0.46 | $0.46 | 142,553 |
| 2021-10-21 | $0.44 | $0.44 | 77,471 |
| 2021-10-20 | $0.45 | $0.45 | 227,696 |
| 2021-10-19 | $0.43 | $0.43 | 284,999 |
| 2021-10-18 | $0.38 | $0.38 | 181,463 |
| 2021-10-15 | $0.41 | $0.41 | 124,414 |
| 2021-10-14 | $0.42 | $0.42 | 358,206 |
| 2021-10-13 | $0.38 | $0.38 | 296,313 |
| 2021-10-12 | $0.33 | $0.33 | 201,784 |
| 2021-10-11 | $0.34 | $0.34 | 55,585 |
| 2021-10-08 | $0.33 | $0.33 | 216,202 |
| 2021-10-07 | $0.34 | $0.34 | 87,968 |
| 2021-10-06 | $0.32 | $0.32 | 31,784 |
| 2021-10-05 | $0.32 | $0.32 | 104,761 |
| 2021-10-04 | $0.32 | $0.32 | 100,266 |
| 2021-10-01 | $0.34 | $0.34 | 94,373 |
| 2021-09-30 | $0.33 | $0.33 | 91,380 |
| 2021-09-29 | $0.32 | $0.32 | 166,150 |
| 2021-09-28 | $0.32 | $0.32 | 199,595 |
| 2021-09-27 | $0.31 | $0.31 | 163,484 |
| 2021-09-24 | $0.32 | $0.32 | 526,161 |
| 2021-09-23 | $0.34 | $0.34 | 195,478 |
| 2021-09-22 | $0.36 | $0.36 | 90,944 |
| 2021-09-21 | $0.36 | $0.36 | 180,301 |
| 2021-09-20 | $0.32 | $0.32 | 237,864 |
| 2021-09-17 | $0.34 | $0.34 | 793,616 |
| 2021-09-16 | $0.32 | $0.32 | 426,725 |
| 2021-09-15 | $0.32 | $0.32 | 271,881 |
| 2021-09-14 | $0.33 | $0.33 | 414,712 |
| 2021-09-13 | $0.34 | $0.34 | 333,868 |
| 2021-09-10 | $0.36 | $0.36 | 155,626 |
| 2021-09-09 | $0.39 | $0.39 | 124,715 |
| 2021-09-08 | $0.39 | $0.39 | 202,020 |
| 2021-09-07 | $0.42 | $0.42 | 77,722 |
| 2021-09-03 | $0.46 | $0.46 | 366,646 |
| 2021-09-02 | $0.42 | $0.42 | 254,389 |
| 2021-09-01 | $0.43 | $0.43 | 112,757 |
| 2021-08-31 | $0.42 | $0.42 | 262,334 |
| 2021-08-30 | $0.42 | $0.42 | 68,143 |
| 2021-08-27 | $0.40 | $0.40 | 778,576 |
| 2021-08-26 | $0.34 | $0.34 | 178,697 |
| 2021-08-25 | $0.34 | $0.34 | 36,661 |
| 2021-08-24 | $0.35 | $0.35 | 426,375 |
| 2021-08-23 | $0.34 | $0.34 | 183,454 |
| 2021-08-20 | $0.31 | $0.31 | 347,270 |
| 2021-08-19 | $0.31 | $0.31 | 358,565 |
| 2021-08-18 | $0.33 | $0.33 | 219,700 |
| 2021-08-17 | $0.34 | $0.34 | 207,134 |
| 2021-08-16 | $0.38 | $0.38 | 98,709 |
| 2021-08-13 | $0.38 | $0.38 | 267,755 |
| 2021-08-12 | $0.37 | $0.37 | 134,366 |
| 2021-08-11 | $0.38 | $0.38 | 134,571 |
| 2021-08-10 | $0.35 | $0.35 | 154,434 |
| 2021-08-09 | $0.35 | $0.35 | 285,831 |
| 2021-08-06 | $0.38 | $0.38 | 176,606 |
| 2021-08-05 | $0.41 | $0.41 | 72,045 |
| 2021-08-04 | $0.43 | $0.43 | 144,971 |
| 2021-08-03 | $0.44 | $0.44 | 124,620 |
| 2021-08-02 | $0.46 | $0.46 | 20,903 |
| 2021-07-30 | $0.46 | $0.46 | 52,166 |
| 2021-07-29 | $0.45 | $0.45 | 151,896 |
| 2021-07-28 | $0.40 | $0.40 | 195,083 |
| 2021-07-27 | $0.36 | $0.36 | 41,188 |
| 2021-07-26 | $0.35 | $0.35 | 420,554 |
| 2021-07-23 | $0.37 | $0.37 | 112,493 |
| 2021-07-22 | $0.36 | $0.36 | 247,240 |
| 2021-07-21 | $0.33 | $0.33 | 237,248 |
| 2021-07-20 | $0.32 | $0.32 | 132,044 |
| 2021-07-19 | $0.31 | $0.31 | 523,421 |
| 2021-07-16 | $0.33 | $0.33 | 398,566 |
| 2021-07-15 | $0.36 | $0.36 | 172,102 |
| 2021-07-14 | $0.36 | $0.36 | 304,778 |
| 2021-07-13 | $0.35 | $0.35 | 148,234 |
| 2021-07-12 | $0.35 | $0.35 | 236,112 |
| 2021-07-09 | $0.37 | $0.37 | 348,355 |
| 2021-07-08 | $0.34 | $0.34 | 685,836 |
| 2021-07-07 | $0.37 | $0.37 | 420,916 |
| 2021-07-06 | $0.40 | $0.40 | 382,076 |
| 2021-07-02 | $0.48 | $0.48 | 93,171 |
| 2021-07-01 | $0.47 | $0.47 | 18,118 |
| 2021-06-30 | $0.45 | $0.45 | 116,630 |
| 2021-06-29 | $0.42 | $0.42 | 182,785 |
| 2021-06-28 | $0.41 | $0.41 | 149,784 |
| 2021-06-25 | $0.44 | $0.44 | 270,861 |
| 2021-06-24 | $0.42 | $0.42 | 165,841 |
| 2021-06-23 | $0.43 | $0.43 | 173,586 |
| 2021-06-22 | $0.44 | $0.44 | 342,335 |
| 2021-06-21 | $0.47 | $0.47 | 80,295 |
| 2021-06-18 | $0.47 | $0.47 | 103,066 |
| 2021-06-17 | $0.46 | $0.46 | 609,607 |
| 2021-06-16 | $0.50 | $0.50 | 146,630 |
| 2021-06-15 | $0.48 | $0.48 | 187,709 |
| 2021-06-14 | $0.50 | $0.50 | 146,142 |
| 2021-06-11 | $0.51 | $0.51 | 126,162 |
| 2021-06-10 | $0.53 | $0.53 | 33,047 |
| 2021-06-09 | $0.52 | $0.52 | 241,389 |
| 2021-06-08 | $0.54 | $0.54 | 179,937 |
| 2021-06-07 | $0.55 | $0.55 | 363,176 |
| 2021-06-04 | $0.55 | $0.55 | 151,955 |
| 2021-06-03 | $0.53 | $0.53 | 337,659 |
| 2021-06-02 | $0.55 | $0.55 | 170,361 |
| 2021-06-01 | $0.58 | $0.58 | 329,235 |
| 2021-05-28 | $0.58 | $0.58 | 78,874 |
| 2021-05-27 | $0.58 | $0.58 | 152,922 |
| 2021-05-26 | $0.56 | $0.56 | 224,020 |
| 2021-05-25 | $0.58 | $0.58 | 269,680 |
| 2021-05-24 | $0.58 | $0.58 | 315,244 |
| 2021-05-21 | $0.55 | $0.55 | 67,966 |
| 2021-05-20 | $0.54 | $0.54 | 328,675 |
| 2021-05-19 | $0.54 | $0.54 | 834,225 |
| 2021-05-18 | $0.60 | $0.60 | 846,562 |
| 2021-05-17 | $0.53 | $0.53 | 704,930 |
| 2021-05-14 | $0.47 | $0.47 | 701,512 |
| 2021-05-13 | $0.47 | $0.47 | 274,305 |
| 2021-05-12 | $0.47 | $0.47 | 396,585 |
| 2021-05-11 | $0.47 | $0.47 | 419,477 |
| 2021-05-10 | $0.46 | $0.46 | 443,578 |
| 2021-05-07 | $0.47 | $0.47 | 333,824 |
| 2021-05-06 | $0.47 | $0.47 | 657,266 |
| 2021-05-05 | $0.47 | $0.47 | 349,154 |
| 2021-05-04 | $0.48 | $0.48 | 377,114 |
| 2021-05-03 | $0.47 | $0.47 | 307,406 |
| 2021-04-30 | $0.49 | $0.49 | 67,020 |
| 2021-04-29 | $0.47 | $0.47 | 52,921 |
| 2021-04-28 | $0.49 | $0.49 | 292,043 |
| 2021-04-27 | $0.51 | $0.51 | 660,594 |
| 2021-04-26 | $0.49 | $0.49 | 230,814 |
| 2021-04-23 | $0.47 | $0.47 | 63,963 |
| 2021-04-22 | $0.46 | $0.46 | 127,056 |
| 2021-04-21 | $0.49 | $0.49 | 128,434 |
| 2021-04-20 | $0.47 | $0.47 | 109,968 |
| 2021-04-19 | $0.50 | $0.50 | 352,837 |
| 2021-04-16 | $0.47 | $0.47 | 708,011 |
| 2021-04-15 | $0.42 | $0.42 | 103,107 |
| 2021-04-14 | $0.43 | $0.43 | 65,462 |
| 2021-04-13 | $0.44 | $0.44 | 122,101 |
| 2021-04-12 | $0.45 | $0.45 | 130,847 |
| 2021-04-09 | $0.46 | $0.46 | 99,134 |
| 2021-04-08 | $0.45 | $0.45 | 178,910 |
| 2021-04-07 | $0.41 | $0.41 | 177,039 |
| 2021-04-06 | $0.44 | $0.44 | 204,687 |
| 2021-04-05 | $0.45 | $0.45 | 93,676 |
| 2021-04-01 | $0.45 | $0.45 | 148,416 |
| 2021-03-31 | $0.40 | $0.40 | 192,267 |
| 2021-03-30 | $0.40 | $0.40 | 249,370 |
| 2021-03-29 | $0.41 | $0.41 | 194,030 |
| 2021-03-26 | $0.42 | $0.42 | 89,575 |
| 2021-03-25 | $0.43 | $0.43 | 260,206 |
| 2021-03-24 | $0.43 | $0.43 | 112,612 |
| 2021-03-23 | $0.41 | $0.41 | 340,258 |
| 2021-03-22 | $0.47 | $0.47 | 135,513 |
| 2021-03-19 | $0.49 | $0.49 | 66,268 |
| 2021-03-18 | $0.48 | $0.48 | 209,806 |
| 2021-03-17 | $0.50 | $0.50 | 317,906 |
| 2021-03-16 | $0.49 | $0.49 | 565,941 |
| 2021-03-15 | $0.50 | $0.50 | 669,499 |
| 2021-03-12 | $0.46 | $0.46 | 613,381 |
| 2021-03-11 | $0.46 | $0.46 | 394,632 |
| 2021-03-10 | $0.43 | $0.43 | 451,782 |
| 2021-03-09 | $0.38 | $0.38 | 183,244 |
| 2021-03-08 | $0.34 | $0.34 | 45,026 |
| 2021-03-05 | $0.34 | $0.34 | 195,801 |
| 2021-03-04 | $0.33 | $0.33 | 426,933 |
| 2021-03-03 | $0.36 | $0.36 | 171,871 |
| 2021-03-02 | $0.38 | $0.38 | 160,270 |
| 2021-03-01 | $0.35 | $0.35 | 332,342 |
| 2021-02-26 | $0.36 | $0.36 | 231,668 |
| 2021-02-25 | $0.35 | $0.35 | 494,137 |
| 2021-02-24 | $0.37 | $0.37 | 639,177 |
| 2021-02-23 | $0.33 | $0.33 | 542,538 |
| 2021-02-22 | $0.36 | $0.36 | 703,476 |
| 2021-02-19 | $0.33 | $0.33 | 916,622 |
| 2021-02-18 | $0.27 | $0.27 | 1,466,530 |
| 2021-02-17 | $0.22 | $0.22 | 0 |
| 2021-02-16 | $0.22 | $0.22 | 0 |
| 2021-02-12 | $0.22 | $0.22 | 0 |
| 2021-02-11 | $0.22 | $0.22 | 0 |
| 2021-02-10 | $0.22 | $0.22 | 0 |
| 2021-02-09 | $0.22 | $0.22 | 0 |
| 2021-02-08 | $0.22 | $0.22 | 0 |
| 2021-02-05 | $0.22 | $0.22 | 0 |
| 2021-02-04 | $0.22 | $0.22 | 0 |
| 2021-02-03 | $0.22 | $0.22 | 0 |
| 2021-02-02 | $0.22 | $0.22 | 0 |
| 2021-02-01 | $0.22 | $0.22 | 0 |
| 2021-01-29 | $0.22 | $0.22 | 0 |
| 2021-01-28 | $0.22 | $0.22 | 0 |
| 2021-01-27 | $0.22 | $0.22 | 0 |
| 2021-01-26 | $0.22 | $0.22 | 0 |
| 2021-01-25 | $0.22 | $0.22 | 0 |
| 2021-01-22 | $0.22 | $0.22 | 0 |
| 2021-01-21 | $0.22 | $0.22 | 0 |
| 2021-01-20 | $0.22 | $0.22 | 0 |
| 2021-01-19 | $0.22 | $0.22 | 0 |
| 2021-01-15 | $0.22 | $0.22 | 0 |
| 2021-01-14 | $0.22 | $0.22 | 0 |
| 2021-01-13 | $0.22 | $0.22 | 0 |
| 2021-01-12 | $0.22 | $0.22 | 0 |
| 2021-01-11 | $0.22 | $0.22 | 0 |
| 2021-01-08 | $0.22 | $0.22 | 0 |
| 2021-01-07 | $0.22 | $0.22 | 0 |
| 2021-01-06 | $0.22 | $0.22 | 0 |
| 2021-01-05 | $0.22 | $0.22 | 0 |
| 2021-01-04 | $0.22 | $0.22 | 0 |