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
- 2008-06-24 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 | $0.15 | $0.15 | 100 |
| 2021-12-30 | $0.14 | $0.14 | 30,600 |
| 2021-12-29 | $0.16 | $0.16 | 3,000 |
| 2021-12-28 | $0.16 | $0.16 | 2,300 |
| 2021-12-27 | $0.14 | $0.14 | 74,600 |
| 2021-12-23 | $0.16 | $0.16 | 1,600 |
| 2021-12-22 | $0.15 | $0.15 | 2,000 |
| 2021-12-21 | $0.15 | $0.15 | 14,000 |
| 2021-12-20 | $0.15 | $0.15 | 3,400 |
| 2021-12-17 | $0.15 | $0.15 | 18,500 |
| 2021-12-16 | $0.15 | $0.15 | 100,600 |
| 2021-12-15 | $0.16 | $0.16 | 11,500 |
| 2021-12-14 | $0.15 | $0.15 | 23,000 |
| 2021-12-13 | $0.15 | $0.15 | 131,500 |
| 2021-12-10 | $0.17 | $0.17 | 117,000 |
| 2021-12-09 | $0.16 | $0.16 | 2,000 |
| 2021-12-08 | $0.16 | $0.16 | 6,000 |
| 2021-12-07 | $0.15 | $0.15 | 101,800 |
| 2021-12-06 | $0.15 | $0.15 | 32,600 |
| 2021-12-03 | $0.16 | $0.16 | 128,200 |
| 2021-12-02 | $0.16 | $0.16 | 118,000 |
| 2021-12-01 | $0.15 | $0.15 | 6,400 |
| 2021-11-30 | $0.15 | $0.15 | 8,300 |
| 2021-11-29 | $0.15 | $0.15 | 2,900 |
| 2021-11-26 | $0.16 | $0.16 | 15,000 |
| 2021-11-24 | $0.16 | $0.16 | 500 |
| 2021-11-23 | $0.15 | $0.15 | 9,500 |
| 2021-11-22 | $0.16 | $0.16 | 63,500 |
| 2021-11-19 | $0.16 | $0.16 | 68,600 |
| 2021-11-18 | $0.15 | $0.15 | 0 |
| 2021-11-17 | $0.15 | $0.15 | 83,800 |
| 2021-11-16 | $0.15 | $0.15 | 50,300 |
| 2021-11-15 | $0.16 | $0.16 | 4,400 |
| 2021-11-12 | $0.15 | $0.15 | 0 |
| 2021-11-11 | $0.15 | $0.15 | 19,500 |
| 2021-11-10 | $0.16 | $0.16 | 3,000 |
| 2021-11-09 | $0.15 | $0.15 | 28,100 |
| 2021-11-08 | $0.16 | $0.16 | 15,300 |
| 2021-11-05 | $0.16 | $0.16 | 5,000 |
| 2021-11-04 | $0.16 | $0.16 | 52,100 |
| 2021-11-03 | $0.16 | $0.16 | 10,500 |
| 2021-11-02 | $0.16 | $0.16 | 77,300 |
| 2021-11-01 | $0.16 | $0.16 | 98,500 |
| 2021-10-29 | $0.17 | $0.17 | 43,200 |
| 2021-10-28 | $0.16 | $0.16 | 95,000 |
| 2021-10-27 | $0.16 | $0.16 | 251,900 |
| 2021-10-26 | $0.17 | $0.17 | 1,200 |
| 2021-10-25 | $0.17 | $0.17 | 1,600 |
| 2021-10-22 | $0.18 | $0.18 | 53,600 |
| 2021-10-21 | $0.17 | $0.17 | 43,600 |
| 2021-10-20 | $0.17 | $0.17 | 62,400 |
| 2021-10-19 | $0.17 | $0.17 | 419,400 |
| 2021-10-18 | $0.18 | $0.18 | 42,500 |
| 2021-10-15 | $0.18 | $0.18 | 85,600 |
| 2021-10-14 | $0.19 | $0.19 | 32,400 |
| 2021-10-13 | $0.16 | $0.16 | 21,300 |
| 2021-10-12 | $0.18 | $0.18 | 2,300 |
| 2021-10-11 | $0.17 | $0.17 | 102,400 |
| 2021-10-08 | $0.17 | $0.17 | 154,800 |
| 2021-10-07 | $0.17 | $0.17 | 15,600 |
| 2021-10-06 | $0.16 | $0.16 | 22,200 |
| 2021-10-05 | $0.17 | $0.17 | 70,200 |
| 2021-10-04 | $0.17 | $0.17 | 1,500 |
| 2021-10-01 | $0.16 | $0.16 | 15,000 |
| 2021-09-30 | $0.16 | $0.16 | 2,800 |
| 2021-09-29 | $0.17 | $0.17 | 8,400 |
| 2021-09-28 | $0.17 | $0.17 | 7,500 |
| 2021-09-27 | $0.17 | $0.17 | 85,400 |
| 2021-09-24 | $0.17 | $0.17 | 447,600 |
| 2021-09-23 | $0.18 | $0.18 | 22,500 |
| 2021-09-22 | $0.17 | $0.17 | 43,000 |
| 2021-09-21 | $0.18 | $0.18 | 37,600 |
| 2021-09-20 | $0.18 | $0.18 | 380,400 |
| 2021-09-17 | $0.20 | $0.20 | 197,700 |
| 2021-09-16 | $0.19 | $0.19 | 1,700 |
| 2021-09-15 | $0.20 | $0.20 | 3,000 |
| 2021-09-14 | $0.19 | $0.19 | 0 |
| 2021-09-13 | $0.19 | $0.19 | 11,000 |
| 2021-09-10 | $0.21 | $0.21 | 5,900 |
| 2021-09-09 | $0.20 | $0.20 | 6,300 |
| 2021-09-08 | $0.21 | $0.21 | 0 |
| 2021-09-07 | $0.21 | $0.21 | 5,400 |
| 2021-09-03 | $0.20 | $0.20 | 9,700 |
| 2021-09-02 | $0.21 | $0.21 | 1,400 |
| 2021-09-01 | $0.21 | $0.21 | 500 |
| 2021-08-31 | $0.21 | $0.21 | 64,000 |
| 2021-08-30 | $0.20 | $0.20 | 0 |
| 2021-08-27 | $0.20 | $0.20 | 200 |
| 2021-08-26 | $0.20 | $0.20 | 2,000 |
| 2021-08-25 | $0.20 | $0.20 | 0 |
| 2021-08-24 | $0.20 | $0.20 | 200 |
| 2021-08-23 | $0.20 | $0.20 | 0 |
| 2021-08-20 | $0.20 | $0.20 | 11,500 |
| 2021-08-19 | $0.20 | $0.20 | 2,000 |
| 2021-08-18 | $0.21 | $0.21 | 26,400 |
| 2021-08-17 | $0.21 | $0.21 | 1,000 |
| 2021-08-16 | $0.20 | $0.20 | 8,000 |
| 2021-08-13 | $0.21 | $0.21 | 0 |
| 2021-08-12 | $0.21 | $0.21 | 9,000 |
| 2021-08-11 | $0.19 | $0.19 | 200 |
| 2021-08-10 | $0.20 | $0.20 | 700 |
| 2021-08-09 | $0.20 | $0.20 | 87,500 |
| 2021-08-06 | $0.21 | $0.21 | 70,200 |
| 2021-08-05 | $0.22 | $0.22 | 4,100 |
| 2021-08-04 | $0.21 | $0.21 | 2,600 |
| 2021-08-03 | $0.23 | $0.23 | 900 |
| 2021-08-02 | $0.20 | $0.20 | 39,500 |
| 2021-07-30 | $0.20 | $0.20 | 1,200 |
| 2021-07-29 | $0.21 | $0.21 | 1,800 |
| 2021-07-28 | $0.21 | $0.21 | 8,700 |
| 2021-07-27 | $0.21 | $0.21 | 14,800 |
| 2021-07-26 | $0.22 | $0.22 | 23,900 |
| 2021-07-23 | $0.22 | $0.22 | 5,200 |
| 2021-07-22 | $0.21 | $0.21 | 18,400 |
| 2021-07-21 | $0.21 | $0.21 | 30,600 |
| 2021-07-20 | $0.23 | $0.23 | 63,400 |
| 2021-07-19 | $0.19 | $0.19 | 6,500 |
| 2021-07-16 | $0.18 | $0.18 | 500 |
| 2021-07-15 | $0.19 | $0.19 | 9,900 |
| 2021-07-14 | $0.20 | $0.20 | 8,100 |
| 2021-07-13 | $0.21 | $0.21 | 12,600 |
| 2021-07-12 | $0.21 | $0.21 | 3,700 |
| 2021-07-09 | $0.23 | $0.23 | 26,100 |
| 2021-07-08 | $0.23 | $0.23 | 55,000 |
| 2021-07-07 | $0.22 | $0.22 | 20,500 |
| 2021-07-06 | $0.22 | $0.22 | 300 |
| 2021-07-02 | $0.22 | $0.22 | 40,500 |
| 2021-07-01 | $0.23 | $0.23 | 20,100 |
| 2021-06-30 | $0.23 | $0.23 | 50,000 |
| 2021-06-29 | $0.23 | $0.23 | 819,700 |
| 2021-06-28 | $0.20 | $0.20 | 136,300 |
| 2021-06-25 | $0.17 | $0.17 | 6,000 |
| 2021-06-24 | $0.17 | $0.17 | 98,300 |
| 2021-06-23 | $0.16 | $0.16 | 3,700 |
| 2021-06-22 | $0.17 | $0.17 | 40,100 |
| 2021-06-21 | $0.16 | $0.16 | 0 |
| 2021-06-18 | $0.16 | $0.16 | 51,600 |
| 2021-06-17 | $0.15 | $0.15 | 5,500 |
| 2021-06-16 | $0.16 | $0.16 | 500 |
| 2021-06-15 | $0.16 | $0.16 | 2,000 |
| 2021-06-14 | $0.17 | $0.17 | 8,000 |
| 2021-06-11 | $0.17 | $0.17 | 15,900 |
| 2021-06-10 | $0.16 | $0.16 | 15,300 |
| 2021-06-09 | $0.16 | $0.16 | 29,500 |
| 2021-06-08 | $0.16 | $0.16 | 108,800 |
| 2021-06-07 | $0.16 | $0.16 | 116,200 |
| 2021-06-04 | $0.17 | $0.17 | 71,700 |
| 2021-06-03 | $0.17 | $0.17 | 800 |
| 2021-06-02 | $0.17 | $0.17 | 318,100 |
| 2021-06-01 | $0.18 | $0.18 | 66,000 |
| 2021-05-28 | $0.20 | $0.20 | 7,200 |
| 2021-05-27 | $0.19 | $0.19 | 419,700 |
| 2021-05-26 | $0.19 | $0.19 | 10,200 |
| 2021-05-25 | $0.19 | $0.19 | 6,100 |
| 2021-05-24 | $0.19 | $0.19 | 0 |
| 2021-05-21 | $0.19 | $0.19 | 20,400 |
| 2021-05-20 | $0.19 | $0.19 | 27,100 |
| 2021-05-19 | $0.19 | $0.19 | 11,500 |
| 2021-05-18 | $0.19 | $0.19 | 21,900 |
| 2021-05-17 | $0.20 | $0.20 | 4,000 |
| 2021-05-14 | $0.20 | $0.20 | 3,300 |
| 2021-05-13 | $0.18 | $0.18 | 2,700 |
| 2021-05-12 | $0.18 | $0.18 | 2,500 |
| 2021-05-11 | $0.18 | $0.18 | 71,300 |
| 2021-05-10 | $0.19 | $0.19 | 34,100 |
| 2021-05-07 | $0.21 | $0.21 | 200 |
| 2021-05-06 | $0.19 | $0.19 | 4,800 |
| 2021-05-05 | $0.19 | $0.19 | 71,700 |
| 2021-05-04 | $0.19 | $0.19 | 136,400 |
| 2021-05-03 | $0.19 | $0.19 | 16,300 |
| 2021-04-30 | $0.19 | $0.19 | 14,300 |
| 2021-04-29 | $0.20 | $0.20 | 6,800 |
| 2021-04-28 | $0.20 | $0.20 | 6,300 |
| 2021-04-27 | $0.19 | $0.19 | 7,200 |
| 2021-04-26 | $0.19 | $0.19 | 65,900 |
| 2021-04-23 | $0.18 | $0.18 | 111,600 |
| 2021-04-22 | $0.19 | $0.19 | 0 |
| 2021-04-21 | $0.19 | $0.19 | 8,700 |
| 2021-04-20 | $0.19 | $0.19 | 8,900 |
| 2021-04-19 | $0.18 | $0.18 | 5,700 |
| 2021-04-16 | $0.19 | $0.19 | 2,600 |
| 2021-04-15 | $0.20 | $0.20 | 21,000 |
| 2021-04-14 | $0.19 | $0.19 | 32,500 |
| 2021-04-13 | $0.20 | $0.20 | 79,000 |
| 2021-04-12 | $0.20 | $0.20 | 206,700 |
| 2021-04-09 | $0.24 | $0.24 | 92,400 |
| 2021-04-08 | $0.23 | $0.23 | 382,200 |
| 2021-04-07 | $0.18 | $0.18 | 35,000 |
| 2021-04-06 | $0.19 | $0.19 | 89,900 |
| 2021-04-05 | $0.18 | $0.18 | 18,100 |
| 2021-04-01 | $0.18 | $0.18 | 34,200 |
| 2021-03-31 | $0.17 | $0.17 | 58,900 |
| 2021-03-30 | $0.17 | $0.17 | 31,700 |
| 2021-03-29 | $0.19 | $0.19 | 78,300 |
| 2021-03-26 | $0.18 | $0.18 | 2,000 |
| 2021-03-25 | $0.19 | $0.19 | 38,900 |
| 2021-03-24 | $0.19 | $0.19 | 1,100 |
| 2021-03-23 | $0.20 | $0.20 | 99,200 |
| 2021-03-22 | $0.21 | $0.21 | 43,700 |
| 2021-03-19 | $0.20 | $0.20 | 30,700 |
| 2021-03-18 | $0.19 | $0.19 | 70,500 |
| 2021-03-17 | $0.17 | $0.17 | 17,400 |
| 2021-03-16 | $0.18 | $0.18 | 61,000 |
| 2021-03-15 | $0.18 | $0.18 | 28,200 |
| 2021-03-12 | $0.18 | $0.18 | 93,000 |
| 2021-03-11 | $0.18 | $0.18 | 40,700 |
| 2021-03-10 | $0.18 | $0.18 | 33,600 |
| 2021-03-09 | $0.17 | $0.17 | 1,200 |
| 2021-03-08 | $0.18 | $0.18 | 11,100 |
| 2021-03-05 | $0.16 | $0.16 | 11,600 |
| 2021-03-04 | $0.17 | $0.17 | 9,700 |
| 2021-03-03 | $0.17 | $0.17 | 261,800 |
| 2021-03-02 | $0.16 | $0.16 | 22,400 |
| 2021-03-01 | $0.17 | $0.17 | 27,500 |
| 2021-02-26 | $0.17 | $0.17 | 19,900 |
| 2021-02-25 | $0.18 | $0.18 | 103,200 |
| 2021-02-24 | $0.17 | $0.17 | 127,900 |
| 2021-02-23 | $0.18 | $0.18 | 54,600 |
| 2021-02-22 | $0.16 | $0.16 | 53,700 |
| 2021-02-19 | $0.17 | $0.17 | 63,900 |
| 2021-02-18 | $0.17 | $0.17 | 142,600 |
| 2021-02-17 | $0.18 | $0.18 | 19,500 |
| 2021-02-16 | $0.17 | $0.17 | 71,600 |
| 2021-02-12 | $0.16 | $0.16 | 19,100 |
| 2021-02-11 | $0.16 | $0.16 | 26,300 |
| 2021-02-10 | $0.15 | $0.15 | 18,000 |
| 2021-02-09 | $0.17 | $0.17 | 35,700 |
| 2021-02-08 | $0.15 | $0.15 | 117,400 |
| 2021-02-05 | $0.15 | $0.15 | 5,100 |
| 2021-02-04 | $0.16 | $0.16 | 15,900 |
| 2021-02-03 | $0.17 | $0.17 | 46,000 |
| 2021-02-02 | $0.16 | $0.16 | 20,100 |
| 2021-02-01 | $0.17 | $0.17 | 55,500 |
| 2021-01-29 | $0.15 | $0.15 | 1,800 |
| 2021-01-28 | $0.15 | $0.15 | 10,600 |
| 2021-01-27 | $0.15 | $0.15 | 12,900 |
| 2021-01-26 | $0.16 | $0.16 | 72,600 |
| 2021-01-25 | $0.18 | $0.18 | 124,400 |
| 2021-01-22 | $0.14 | $0.14 | 12,500 |
| 2021-01-21 | $0.14 | $0.14 | 15,200 |
| 2021-01-20 | $0.14 | $0.14 | 48,000 |
| 2021-01-19 | $0.13 | $0.13 | 15,700 |
| 2021-01-15 | $0.13 | $0.13 | 75,200 |
| 2021-01-14 | $0.13 | $0.13 | 54,100 |
| 2021-01-13 | $0.12 | $0.12 | 277,000 |
| 2021-01-12 | $0.12 | $0.12 | 0 |
| 2021-01-11 | $0.12 | $0.12 | 11,300 |
| 2021-01-08 | $0.14 | $0.14 | 19,500 |
| 2021-01-07 | $0.14 | $0.14 | 6,300 |
| 2021-01-06 | $0.13 | $0.13 | 1,900 |
| 2021-01-05 | $0.13 | $0.13 | 2,300 |
| 2021-01-04 | $0.14 | $0.14 | 8,000 |