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 | $0.22 | $0.22 | 150,100 |
| 2021-12-30 | $0.21 | $0.21 | 348,200 |
| 2021-12-29 | $0.21 | $0.21 | 138,600 |
| 2021-12-28 | $0.18 | $0.18 | 11,500 |
| 2021-12-27 | $0.16 | $0.16 | 107,800 |
| 2021-12-23 | $0.18 | $0.18 | 17,000 |
| 2021-12-22 | $0.17 | $0.17 | 13,900 |
| 2021-12-21 | $0.19 | $0.19 | 34,600 |
| 2021-12-20 | $0.18 | $0.18 | 70,500 |
| 2021-12-17 | $0.19 | $0.19 | 10,500 |
| 2021-12-16 | $0.19 | $0.19 | 13,600 |
| 2021-12-15 | $0.18 | $0.18 | 7,200 |
| 2021-12-14 | $0.18 | $0.18 | 19,300 |
| 2021-12-13 | $0.18 | $0.18 | 14,900 |
| 2021-12-10 | $0.20 | $0.20 | 10,000 |
| 2021-12-09 | $0.20 | $0.20 | 82,300 |
| 2021-12-08 | $0.20 | $0.20 | 204,700 |
| 2021-12-07 | $0.18 | $0.18 | 19,000 |
| 2021-12-06 | $0.18 | $0.18 | 28,200 |
| 2021-12-03 | $0.18 | $0.18 | 55,700 |
| 2021-12-02 | $0.19 | $0.19 | 15,600 |
| 2021-12-01 | $0.19 | $0.19 | 70,600 |
| 2021-11-30 | $0.19 | $0.19 | 11,000 |
| 2021-11-29 | $0.18 | $0.18 | 4,900 |
| 2021-11-26 | $0.18 | $0.18 | 24,200 |
| 2021-11-24 | $0.20 | $0.20 | 6,200 |
| 2021-11-23 | $0.19 | $0.19 | 13,100 |
| 2021-11-22 | $0.20 | $0.20 | 33,700 |
| 2021-11-19 | $0.19 | $0.19 | 11,000 |
| 2021-11-18 | $0.20 | $0.20 | 86,400 |
| 2021-11-17 | $0.20 | $0.20 | 10,800 |
| 2021-11-16 | $0.20 | $0.20 | 21,700 |
| 2021-11-15 | $0.20 | $0.20 | 16,000 |
| 2021-11-12 | $0.21 | $0.21 | 37,200 |
| 2021-11-11 | $0.21 | $0.20 | 23,600 |
| 2021-11-10 | $0.22 | $0.22 | 34,000 |
| 2021-11-09 | $0.23 | $0.23 | 44,500 |
| 2021-11-08 | $0.21 | $0.21 | 23,000 |
| 2021-11-05 | $0.21 | $0.21 | 42,400 |
| 2021-11-04 | $0.21 | $0.21 | 10,600 |
| 2021-11-03 | $0.21 | $0.21 | 24,400 |
| 2021-11-02 | $0.20 | $0.20 | 41,200 |
| 2021-11-01 | $0.23 | $0.22 | 8,700 |
| 2021-10-29 | $0.22 | $0.22 | 5,100 |
| 2021-10-28 | $0.23 | $0.23 | 2,700 |
| 2021-10-27 | $0.23 | $0.23 | 15,300 |
| 2021-10-26 | $0.23 | $0.23 | 25,400 |
| 2021-10-25 | $0.25 | $0.25 | 2,800 |
| 2021-10-22 | $0.25 | $0.25 | 1,800 |
| 2021-10-21 | $0.23 | $0.23 | 0 |
| 2021-10-20 | $0.23 | $0.23 | 14,900 |
| 2021-10-19 | $0.24 | $0.24 | 2,000 |
| 2021-10-18 | $0.23 | $0.23 | 5,600 |
| 2021-10-15 | $0.26 | $0.26 | 9,100 |
| 2021-10-14 | $0.28 | $0.28 | 13,400 |
| 2021-10-13 | $0.24 | $0.24 | 4,300 |
| 2021-10-12 | $0.24 | $0.24 | 12,800 |
| 2021-10-11 | $0.24 | $0.24 | 4,000 |
| 2021-10-08 | $0.22 | $0.22 | 8,500 |
| 2021-10-07 | $0.22 | $0.22 | 5,200 |
| 2021-10-06 | $0.21 | $0.21 | 5,000 |
| 2021-10-05 | $0.23 | $0.23 | 17,100 |
| 2021-10-04 | $0.22 | $0.22 | 2,500 |
| 2021-10-01 | $0.23 | $0.23 | 24,300 |
| 2021-09-30 | $0.24 | $0.24 | 25,700 |
| 2021-09-29 | $0.20 | $0.20 | 3,500 |
| 2021-09-28 | $0.21 | $0.21 | 4,000 |
| 2021-09-27 | $0.21 | $0.21 | 4,600 |
| 2021-09-24 | $0.20 | $0.20 | 3,000 |
| 2021-09-23 | $0.21 | $0.21 | 0 |
| 2021-09-22 | $0.21 | $0.21 | 5,000 |
| 2021-09-21 | $0.22 | $0.22 | 11,700 |
| 2021-09-20 | $0.20 | $0.20 | 17,900 |
| 2021-09-17 | $0.21 | $0.20 | 41,500 |
| 2021-09-16 | $0.22 | $0.22 | 46,800 |
| 2021-09-15 | $0.22 | $0.22 | 1,000 |
| 2021-09-14 | $0.22 | $0.22 | 5,300 |
| 2021-09-13 | $0.22 | $0.22 | 30,400 |
| 2021-09-10 | $0.20 | $0.20 | 72,300 |
| 2021-09-09 | $0.21 | $0.21 | 18,000 |
| 2021-09-08 | $0.21 | $0.21 | 15,000 |
| 2021-09-07 | $0.22 | $0.22 | 22,700 |
| 2021-09-03 | $0.22 | $0.22 | 28,500 |
| 2021-09-02 | $0.22 | $0.22 | 26,500 |
| 2021-09-01 | $0.23 | $0.22 | 71,500 |
| 2021-08-31 | $0.21 | $0.21 | 15,400 |
| 2021-08-30 | $0.20 | $0.20 | 0 |
| 2021-08-27 | $0.20 | $0.20 | 51,200 |
| 2021-08-26 | $0.22 | $0.22 | 28,400 |
| 2021-08-25 | $0.22 | $0.22 | 19,400 |
| 2021-08-24 | $0.20 | $0.20 | 48,100 |
| 2021-08-23 | $0.18 | $0.18 | 12,600 |
| 2021-08-20 | $0.18 | $0.18 | 29,500 |
| 2021-08-19 | $0.18 | $0.18 | 28,400 |
| 2021-08-18 | $0.20 | $0.20 | 21,800 |
| 2021-08-17 | $0.19 | $0.19 | 88,600 |
| 2021-08-16 | $0.23 | $0.23 | 8,300 |
| 2021-08-13 | $0.22 | $0.22 | 51,800 |
| 2021-08-12 | $0.25 | $0.25 | 11,200 |
| 2021-08-11 | $0.23 | $0.23 | 42,700 |
| 2021-08-10 | $0.20 | $0.20 | 86,600 |
| 2021-08-09 | $0.22 | $0.22 | 4,000 |
| 2021-08-06 | $0.22 | $0.22 | 12,700 |
| 2021-08-05 | $0.23 | $0.22 | 2,100 |
| 2021-08-04 | $0.22 | $0.22 | 6,500 |
| 2021-08-03 | $0.21 | $0.21 | 107,200 |
| 2021-08-02 | $0.23 | $0.22 | 8,300 |
| 2021-07-30 | $0.22 | $0.22 | 1,600 |
| 2021-07-29 | $0.23 | $0.23 | 2,000 |
| 2021-07-28 | $0.22 | $0.22 | 11,100 |
| 2021-07-27 | $0.22 | $0.22 | 6,100 |
| 2021-07-26 | $0.22 | $0.22 | 6,500 |
| 2021-07-23 | $0.22 | $0.22 | 2,600 |
| 2021-07-22 | $0.22 | $0.22 | 27,700 |
| 2021-07-21 | $0.24 | $0.24 | 47,000 |
| 2021-07-20 | $0.22 | $0.22 | 5,800 |
| 2021-07-19 | $0.21 | $0.20 | 81,600 |
| 2021-07-16 | $0.22 | $0.22 | 61,700 |
| 2021-07-15 | $0.24 | $0.24 | 48,900 |
| 2021-07-14 | $0.25 | $0.25 | 3,500 |
| 2021-07-13 | $0.26 | $0.26 | 1,500 |
| 2021-07-12 | $0.25 | $0.25 | 2,400 |
| 2021-07-09 | $0.25 | $0.25 | 4,300 |
| 2021-07-08 | $0.24 | $0.24 | 49,700 |
| 2021-07-07 | $0.23 | $0.23 | 27,300 |
| 2021-07-06 | $0.24 | $0.24 | 14,100 |
| 2021-07-02 | $0.25 | $0.25 | 10,600 |
| 2021-07-01 | $0.28 | $0.28 | 14,200 |
| 2021-06-30 | $0.27 | $0.27 | 16,300 |
| 2021-06-29 | $0.26 | $0.26 | 22,700 |
| 2021-06-28 | $0.25 | $0.25 | 61,100 |
| 2021-06-25 | $0.26 | $0.26 | 8,400 |
| 2021-06-24 | $0.27 | $0.27 | 111,900 |
| 2021-06-23 | $0.24 | $0.24 | 130,900 |
| 2021-06-22 | $0.25 | $0.25 | 3,600 |
| 2021-06-21 | $0.26 | $0.26 | 123,900 |
| 2021-06-18 | $0.25 | $0.25 | 74,800 |
| 2021-06-17 | $0.25 | $0.25 | 79,100 |
| 2021-06-16 | $0.24 | $0.24 | 183,700 |
| 2021-06-15 | $0.26 | $0.26 | 76,800 |
| 2021-06-14 | $0.26 | $0.26 | 291,800 |
| 2021-06-11 | $0.30 | $0.30 | 3,600 |
| 2021-06-10 | $0.30 | $0.30 | 1,300 |
| 2021-06-09 | $0.30 | $0.30 | 24,200 |
| 2021-06-08 | $0.32 | $0.32 | 97,800 |
| 2021-06-07 | $0.33 | $0.33 | 140,400 |
| 2021-06-04 | $0.31 | $0.31 | 21,200 |
| 2021-06-03 | $0.32 | $0.32 | 75,300 |
| 2021-06-02 | $0.33 | $0.33 | 29,000 |
| 2021-06-01 | $0.33 | $0.33 | 46,300 |
| 2021-05-28 | $0.33 | $0.33 | 34,200 |
| 2021-05-27 | $0.34 | $0.34 | 77,900 |
| 2021-05-26 | $0.34 | $0.34 | 1,600 |
| 2021-05-25 | $0.34 | $0.34 | 28,900 |
| 2021-05-24 | $0.32 | $0.32 | 44,600 |
| 2021-05-21 | $0.33 | $0.33 | 10,900 |
| 2021-05-20 | $0.35 | $0.35 | 33,400 |
| 2021-05-19 | $0.36 | $0.36 | 54,600 |
| 2021-05-18 | $0.36 | $0.36 | 207,700 |
| 2021-05-17 | $0.34 | $0.34 | 92,800 |
| 2021-05-14 | $0.31 | $0.31 | 11,800 |
| 2021-05-13 | $0.31 | $0.31 | 2,000 |
| 2021-05-12 | $0.32 | $0.32 | 40,700 |
| 2021-05-11 | $0.31 | $0.31 | 13,600 |
| 2021-05-10 | $0.33 | $0.33 | 99,700 |
| 2021-05-07 | $0.32 | $0.32 | 28,200 |
| 2021-05-06 | $0.32 | $0.32 | 26,200 |
| 2021-05-05 | $0.32 | $0.32 | 110,200 |
| 2021-05-04 | $0.33 | $0.33 | 32,500 |
| 2021-05-03 | $0.34 | $0.34 | 72,600 |
| 2021-04-30 | $0.35 | $0.35 | 14,500 |
| 2021-04-29 | $0.35 | $0.35 | 27,000 |
| 2021-04-28 | $0.33 | $0.33 | 54,300 |
| 2021-04-27 | $0.33 | $0.33 | 22,500 |
| 2021-04-26 | $0.34 | $0.34 | 25,100 |
| 2021-04-23 | $0.34 | $0.34 | 22,900 |
| 2021-04-22 | $0.32 | $0.32 | 18,800 |
| 2021-04-21 | $0.30 | $0.30 | 142,500 |
| 2021-04-20 | $0.32 | $0.32 | 42,000 |
| 2021-04-19 | $0.34 | $0.34 | 134,300 |
| 2021-04-16 | $0.36 | $0.36 | 61,900 |
| 2021-04-15 | $0.38 | $0.38 | 9,900 |
| 2021-04-14 | $0.36 | $0.36 | 50,000 |
| 2021-04-13 | $0.39 | $0.39 | 13,700 |
| 2021-04-12 | $0.38 | $0.38 | 31,300 |
| 2021-04-09 | $0.39 | $0.39 | 8,900 |
| 2021-04-08 | $0.39 | $0.39 | 20,500 |
| 2021-04-07 | $0.37 | $0.37 | 29,400 |
| 2021-04-06 | $0.37 | $0.37 | 44,000 |
| 2021-04-05 | $0.37 | $0.37 | 19,900 |
| 2021-04-01 | $0.37 | $0.37 | 27,500 |
| 2021-03-31 | $0.37 | $0.37 | 28,000 |
| 2021-03-30 | $0.37 | $0.37 | 90,800 |
| 2021-03-29 | $0.38 | $0.38 | 3,700 |
| 2021-03-26 | $0.37 | $0.37 | 54,100 |
| 2021-03-25 | $0.40 | $0.40 | 21,900 |
| 2021-03-24 | $0.44 | $0.44 | 18,000 |
| 2021-03-23 | $0.43 | $0.43 | 23,700 |
| 2021-03-22 | $0.46 | $0.46 | 85,900 |
| 2021-03-19 | $0.46 | $0.46 | 301,500 |
| 2021-03-18 | $0.45 | $0.45 | 146,800 |
| 2021-03-17 | $0.40 | $0.40 | 69,100 |
| 2021-03-16 | $0.41 | $0.41 | 2,200 |
| 2021-03-15 | $0.40 | $0.40 | 52,200 |
| 2021-03-12 | $0.41 | $0.41 | 12,600 |
| 2021-03-11 | $0.42 | $0.42 | 55,300 |
| 2021-03-10 | $0.43 | $0.43 | 274,900 |
| 2021-03-09 | $0.34 | $0.34 | 21,100 |
| 2021-03-08 | $0.34 | $0.34 | 68,500 |
| 2021-03-05 | $0.33 | $0.33 | 63,600 |
| 2021-03-04 | $0.33 | $0.33 | 74,200 |
| 2021-03-03 | $0.36 | $0.36 | 11,700 |
| 2021-03-02 | $0.35 | $0.35 | 89,900 |
| 2021-03-01 | $0.35 | $0.35 | 32,200 |
| 2021-02-26 | $0.37 | $0.37 | 53,900 |
| 2021-02-25 | $0.38 | $0.38 | 23,400 |
| 2021-02-24 | $0.37 | $0.37 | 25,300 |
| 2021-02-23 | $0.38 | $0.38 | 26,000 |
| 2021-02-22 | $0.37 | $0.37 | 40,000 |
| 2021-02-19 | $0.35 | $0.35 | 74,700 |
| 2021-02-18 | $0.35 | $0.35 | 68,400 |
| 2021-02-17 | $0.37 | $0.37 | 63,900 |
| 2021-02-16 | $0.37 | $0.37 | 35,100 |
| 2021-02-12 | $0.38 | $0.38 | 19,800 |
| 2021-02-11 | $0.41 | $0.41 | 54,000 |
| 2021-02-10 | $0.39 | $0.39 | 21,600 |
| 2021-02-09 | $0.37 | $0.37 | 11,800 |
| 2021-02-08 | $0.37 | $0.37 | 50,300 |
| 2021-02-05 | $0.37 | $0.37 | 21,400 |
| 2021-02-04 | $0.37 | $0.37 | 10,100 |
| 2021-02-03 | $0.38 | $0.38 | 11,500 |
| 2021-02-02 | $0.38 | $0.38 | 39,100 |
| 2021-02-01 | $0.37 | $0.37 | 141,800 |
| 2021-01-29 | $0.38 | $0.38 | 64,800 |
| 2021-01-28 | $0.38 | $0.38 | 59,400 |
| 2021-01-27 | $0.36 | $0.36 | 48,200 |
| 2021-01-26 | $0.38 | $0.38 | 18,100 |
| 2021-01-25 | $0.39 | $0.39 | 49,300 |
| 2021-01-22 | $0.38 | $0.38 | 78,300 |
| 2021-01-21 | $0.39 | $0.39 | 108,700 |
| 2021-01-20 | $0.36 | $0.36 | 60,400 |
| 2021-01-19 | $0.36 | $0.36 | 67,000 |
| 2021-01-15 | $0.34 | $0.34 | 119,800 |
| 2021-01-14 | $0.34 | $0.34 | 233,600 |
| 2021-01-13 | $0.31 | $0.31 | 38,200 |
| 2021-01-12 | $0.31 | $0.31 | 116,000 |
| 2021-01-11 | $0.31 | $0.31 | 256,900 |
| 2021-01-08 | $0.34 | $0.34 | 68,700 |