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
- 2018-03-02 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 | $0.10 | $0.10 | 488,500 |
| 2021-12-30 | $0.11 | $0.11 | 147,100 |
| 2021-12-29 | $0.10 | $0.10 | 704,800 |
| 2021-12-28 | $0.12 | $0.12 | 545,200 |
| 2021-12-27 | $0.12 | $0.12 | 486,900 |
| 2021-12-23 | $0.12 | $0.12 | 282,800 |
| 2021-12-22 | $0.12 | $0.12 | 174,000 |
| 2021-12-21 | $0.13 | $0.13 | 166,100 |
| 2021-12-20 | $0.13 | $0.13 | 373,600 |
| 2021-12-17 | $0.13 | $0.13 | 303,500 |
| 2021-12-16 | $0.13 | $0.13 | 90,100 |
| 2021-12-15 | $0.14 | $0.14 | 310,400 |
| 2021-12-14 | $0.14 | $0.14 | 102,200 |
| 2021-12-13 | $0.14 | $0.14 | 203,800 |
| 2021-12-10 | $0.15 | $0.15 | 151,300 |
| 2021-12-09 | $0.15 | $0.15 | 100,800 |
| 2021-12-08 | $0.15 | $0.15 | 184,800 |
| 2021-12-07 | $0.14 | $0.14 | 220,600 |
| 2021-12-06 | $0.13 | $0.13 | 508,500 |
| 2021-12-03 | $0.14 | $0.14 | 182,400 |
| 2021-12-02 | $0.15 | $0.15 | 707,300 |
| 2021-12-01 | $0.16 | $0.16 | 162,400 |
| 2021-11-30 | $0.16 | $0.16 | 397,200 |
| 2021-11-29 | $0.17 | $0.17 | 144,300 |
| 2021-11-26 | $0.17 | $0.17 | 39,400 |
| 2021-11-24 | $0.17 | $0.17 | 308,900 |
| 2021-11-23 | $0.18 | $0.18 | 73,200 |
| 2021-11-22 | $0.17 | $0.17 | 509,600 |
| 2021-11-19 | $0.17 | $0.17 | 478,800 |
| 2021-11-18 | $0.17 | $0.17 | 201,400 |
| 2021-11-17 | $0.17 | $0.17 | 307,600 |
| 2021-11-16 | $0.17 | $0.17 | 393,400 |
| 2021-11-15 | $0.18 | $0.18 | 253,500 |
| 2021-11-12 | $0.18 | $0.18 | 161,100 |
| 2021-11-11 | $0.18 | $0.18 | 121,700 |
| 2021-11-10 | $0.18 | $0.18 | 89,600 |
| 2021-11-09 | $0.18 | $0.18 | 378,300 |
| 2021-11-08 | $0.18 | $0.18 | 210,200 |
| 2021-11-05 | $0.18 | $0.18 | 1,215,400 |
| 2021-11-04 | $0.18 | $0.18 | 328,800 |
| 2021-11-03 | $0.20 | $0.20 | 86,200 |
| 2021-11-02 | $0.20 | $0.20 | 125,900 |
| 2021-11-01 | $0.20 | $0.20 | 196,800 |
| 2021-10-29 | $0.21 | $0.21 | 99,000 |
| 2021-10-28 | $0.22 | $0.22 | 105,300 |
| 2021-10-27 | $0.22 | $0.22 | 146,300 |
| 2021-10-26 | $0.22 | $0.22 | 558,100 |
| 2021-10-25 | $0.24 | $0.24 | 538,300 |
| 2021-10-22 | $0.19 | $0.19 | 297,600 |
| 2021-10-21 | $0.19 | $0.19 | 216,600 |
| 2021-10-20 | $0.19 | $0.19 | 675,200 |
| 2021-10-19 | $0.17 | $0.17 | 358,000 |
| 2021-10-18 | $0.18 | $0.18 | 728,300 |
| 2021-10-15 | $0.19 | $0.19 | 739,700 |
| 2021-10-14 | $0.22 | $0.22 | 732,400 |
| 2021-10-13 | $0.23 | $0.23 | 1,689,500 |
| 2021-10-12 | $0.37 | $0.37 | 89,900 |
| 2021-10-11 | $0.40 | $0.40 | 72,100 |
| 2021-10-08 | $0.41 | $0.41 | 50,800 |
| 2021-10-07 | $0.41 | $0.41 | 330,600 |
| 2021-10-06 | $0.40 | $0.40 | 118,100 |
| 2021-10-05 | $0.40 | $0.40 | 97,700 |
| 2021-10-04 | $0.41 | $0.41 | 88,000 |
| 2021-10-01 | $0.40 | $0.40 | 154,000 |
| 2021-09-30 | $0.40 | $0.40 | 93,100 |
| 2021-09-29 | $0.40 | $0.40 | 151,800 |
| 2021-09-28 | $0.40 | $0.40 | 242,300 |
| 2021-09-27 | $0.40 | $0.40 | 271,000 |
| 2021-09-24 | $0.40 | $0.40 | 172,400 |
| 2021-09-23 | $0.41 | $0.41 | 374,800 |
| 2021-09-22 | $0.40 | $0.40 | 239,200 |
| 2021-09-21 | $0.40 | $0.39 | 444,300 |
| 2021-09-20 | $0.39 | $0.39 | 393,000 |
| 2021-09-17 | $0.41 | $0.41 | 233,900 |
| 2021-09-16 | $0.40 | $0.40 | 259,200 |
| 2021-09-15 | $0.39 | $0.38 | 173,300 |
| 2021-09-14 | $0.39 | $0.39 | 527,000 |
| 2021-09-13 | $0.39 | $0.39 | 951,000 |
| 2021-09-10 | $0.36 | $0.36 | 128,100 |
| 2021-09-09 | $0.38 | $0.38 | 291,400 |
| 2021-09-08 | $0.39 | $0.39 | 361,500 |
| 2021-09-07 | $0.37 | $0.37 | 291,100 |
| 2021-09-03 | $0.36 | $0.36 | 241,000 |
| 2021-09-02 | $0.35 | $0.35 | 192,100 |
| 2021-09-01 | $0.37 | $0.37 | 238,000 |
| 2021-08-31 | $0.35 | $0.35 | 541,100 |
| 2021-08-30 | $0.35 | $0.35 | 915,500 |
| 2021-08-27 | $0.36 | $0.36 | 2,557,500 |
| 2021-08-26 | $0.40 | $0.40 | 1,879,700 |
| 2021-08-25 | $0.41 | $0.40 | 3,381,800 |
| 2021-08-24 | $0.34 | $0.34 | 2,808,900 |
| 2021-08-23 | $0.29 | $0.29 | 1,503,500 |
| 2021-08-20 | $0.21 | $0.21 | 218,200 |
| 2021-08-19 | $0.20 | $0.20 | 206,900 |
| 2021-08-18 | $0.22 | $0.22 | 818,600 |
| 2021-08-17 | $0.22 | $0.22 | 534,400 |
| 2021-08-16 | $0.21 | $0.21 | 311,100 |
| 2021-08-13 | $0.20 | $0.20 | 478,600 |
| 2021-08-12 | $0.19 | $0.19 | 409,300 |
| 2021-08-11 | $0.21 | $0.21 | 1,030,200 |
| 2021-08-10 | $0.20 | $0.20 | 421,000 |
| 2021-08-09 | $0.18 | $0.18 | 586,300 |
| 2021-08-06 | $0.17 | $0.17 | 427,700 |
| 2021-08-05 | $0.16 | $0.16 | 67,500 |
| 2021-08-04 | $0.17 | $0.17 | 232,000 |
| 2021-08-03 | $0.17 | $0.17 | 189,200 |
| 2021-08-02 | $0.17 | $0.17 | 105,100 |
| 2021-07-30 | $0.18 | $0.18 | 155,800 |
| 2021-07-29 | $0.18 | $0.18 | 68,400 |
| 2021-07-28 | $0.16 | $0.16 | 107,400 |
| 2021-07-27 | $0.17 | $0.17 | 131,600 |
| 2021-07-26 | $0.17 | $0.17 | 135,900 |
| 2021-07-23 | $0.17 | $0.17 | 140,600 |
| 2021-07-22 | $0.16 | $0.16 | 227,900 |
| 2021-07-21 | $0.17 | $0.17 | 433,100 |
| 2021-07-20 | $0.16 | $0.16 | 227,200 |
| 2021-07-19 | $0.16 | $0.16 | 210,800 |
| 2021-07-16 | $0.16 | $0.16 | 416,800 |
| 2021-07-15 | $0.16 | $0.16 | 261,300 |
| 2021-07-14 | $0.17 | $0.17 | 138,400 |
| 2021-07-13 | $0.17 | $0.17 | 227,800 |
| 2021-07-12 | $0.16 | $0.16 | 93,900 |
| 2021-07-09 | $0.17 | $0.17 | 120,100 |
| 2021-07-08 | $0.17 | $0.17 | 155,200 |
| 2021-07-07 | $0.18 | $0.18 | 125,600 |
| 2021-07-06 | $0.18 | $0.18 | 80,900 |
| 2021-07-02 | $0.18 | $0.18 | 153,300 |
| 2021-07-01 | $0.19 | $0.19 | 114,800 |
| 2021-06-30 | $0.19 | $0.19 | 117,500 |
| 2021-06-29 | $0.19 | $0.19 | 961,200 |
| 2021-06-28 | $0.19 | $0.19 | 124,100 |
| 2021-06-25 | $0.19 | $0.19 | 107,600 |
| 2021-06-24 | $0.20 | $0.20 | 182,000 |
| 2021-06-23 | $0.19 | $0.19 | 70,300 |
| 2021-06-22 | $0.18 | $0.18 | 318,400 |
| 2021-06-21 | $0.19 | $0.19 | 190,400 |
| 2021-06-18 | $0.20 | $0.20 | 115,700 |
| 2021-06-17 | $0.21 | $0.21 | 177,600 |
| 2021-06-16 | $0.20 | $0.20 | 50,800 |
| 2021-06-15 | $0.21 | $0.21 | 115,400 |
| 2021-06-14 | $0.21 | $0.21 | 390,500 |
| 2021-06-11 | $0.21 | $0.21 | 175,500 |
| 2021-06-10 | $0.21 | $0.21 | 153,400 |
| 2021-06-09 | $0.21 | $0.21 | 169,200 |
| 2021-06-08 | $0.22 | $0.22 | 344,300 |
| 2021-06-07 | $0.22 | $0.22 | 135,300 |
| 2021-06-04 | $0.22 | $0.22 | 135,200 |
| 2021-06-03 | $0.22 | $0.22 | 428,300 |
| 2021-06-02 | $0.21 | $0.21 | 419,100 |
| 2021-06-01 | $0.18 | $0.18 | 332,500 |
| 2021-05-28 | $0.19 | $0.19 | 354,600 |
| 2021-05-27 | $0.18 | $0.18 | 144,000 |
| 2021-05-26 | $0.17 | $0.17 | 110,200 |
| 2021-05-25 | $0.18 | $0.18 | 142,800 |
| 2021-05-24 | $0.19 | $0.19 | 247,600 |
| 2021-05-21 | $0.18 | $0.18 | 286,000 |
| 2021-05-20 | $0.15 | $0.15 | 197,500 |
| 2021-05-19 | $0.16 | $0.16 | 398,000 |
| 2021-05-18 | $0.16 | $0.16 | 740,300 |
| 2021-05-17 | $0.17 | $0.17 | 338,800 |
| 2021-05-14 | $0.18 | $0.18 | 438,000 |
| 2021-05-13 | $0.18 | $0.18 | 340,500 |
| 2021-05-12 | $0.20 | $0.20 | 322,500 |
| 2021-05-11 | $0.19 | $0.19 | 101,300 |
| 2021-05-10 | $0.20 | $0.20 | 361,100 |
| 2021-05-07 | $0.19 | $0.19 | 425,800 |
| 2021-05-06 | $0.19 | $0.19 | 309,100 |
| 2021-05-05 | $0.20 | $0.20 | 198,700 |
| 2021-05-04 | $0.21 | $0.21 | 295,900 |
| 2021-05-03 | $0.22 | $0.22 | 162,300 |
| 2021-04-30 | $0.22 | $0.22 | 85,600 |
| 2021-04-29 | $0.23 | $0.23 | 101,300 |
| 2021-04-28 | $0.22 | $0.22 | 190,600 |
| 2021-04-27 | $0.22 | $0.22 | 210,700 |
| 2021-04-26 | $0.23 | $0.23 | 186,800 |
| 2021-04-23 | $0.23 | $0.23 | 184,300 |
| 2021-04-22 | $0.22 | $0.22 | 182,400 |
| 2021-04-21 | $0.21 | $0.21 | 352,700 |
| 2021-04-20 | $0.18 | $0.18 | 918,700 |
| 2021-04-19 | $0.19 | $0.19 | 930,100 |
| 2021-04-16 | $0.22 | $0.22 | 295,900 |
| 2021-04-15 | $0.22 | $0.22 | 135,600 |
| 2021-04-14 | $0.22 | $0.22 | 357,600 |
| 2021-04-13 | $0.21 | $0.21 | 694,200 |
| 2021-04-12 | $0.23 | $0.23 | 494,800 |
| 2021-04-09 | $0.24 | $0.24 | 433,900 |
| 2021-04-08 | $0.26 | $0.26 | 928,500 |
| 2021-04-07 | $0.26 | $0.26 | 259,200 |
| 2021-04-06 | $0.26 | $0.26 | 305,000 |
| 2021-04-05 | $0.26 | $0.26 | 670,800 |
| 2021-04-01 | $0.28 | $0.28 | 759,300 |
| 2021-03-31 | $0.27 | $0.27 | 373,900 |
| 2021-03-30 | $0.26 | $0.26 | 227,100 |
| 2021-03-29 | $0.26 | $0.26 | 248,800 |
| 2021-03-26 | $0.27 | $0.27 | 362,300 |
| 2021-03-25 | $0.28 | $0.28 | 325,400 |
| 2021-03-24 | $0.29 | $0.29 | 354,900 |
| 2021-03-23 | $0.28 | $0.28 | 463,300 |
| 2021-03-22 | $0.28 | $0.28 | 334,400 |
| 2021-03-19 | $0.30 | $0.30 | 201,600 |
| 2021-03-18 | $0.30 | $0.30 | 318,500 |
| 2021-03-17 | $0.31 | $0.31 | 306,100 |
| 2021-03-16 | $0.29 | $0.29 | 264,400 |
| 2021-03-15 | $0.31 | $0.31 | 417,100 |
| 2021-03-12 | $0.31 | $0.31 | 243,100 |
| 2021-03-11 | $0.31 | $0.31 | 426,400 |
| 2021-03-10 | $0.28 | $0.28 | 663,900 |
| 2021-03-09 | $0.30 | $0.30 | 741,500 |
| 2021-03-08 | $0.26 | $0.26 | 364,900 |
| 2021-03-05 | $0.26 | $0.26 | 853,000 |
| 2021-03-04 | $0.26 | $0.26 | 1,157,000 |
| 2021-03-03 | $0.29 | $0.29 | 790,000 |
| 2021-03-02 | $0.31 | $0.31 | 356,700 |
| 2021-03-01 | $0.32 | $0.32 | 441,500 |
| 2021-02-26 | $0.30 | $0.30 | 670,300 |
| 2021-02-25 | $0.31 | $0.31 | 548,900 |
| 2021-02-24 | $0.33 | $0.33 | 741,100 |
| 2021-02-23 | $0.31 | $0.31 | 1,373,500 |
| 2021-02-22 | $0.34 | $0.34 | 1,687,600 |
| 2021-02-19 | $0.37 | $0.37 | 1,030,300 |
| 2021-02-18 | $0.37 | $0.37 | 774,200 |
| 2021-02-17 | $0.39 | $0.39 | 1,607,300 |
| 2021-02-16 | $0.42 | $0.42 | 1,515,100 |
| 2021-02-12 | $0.42 | $0.42 | 2,896,100 |
| 2021-02-11 | $0.36 | $0.36 | 4,523,400 |
| 2021-02-10 | $0.46 | $0.46 | 5,104,400 |
| 2021-02-09 | $0.41 | $0.41 | 2,839,500 |
| 2021-02-08 | $0.36 | $0.36 | 3,018,700 |
| 2021-02-05 | $0.31 | $0.31 | 1,438,000 |
| 2021-02-04 | $0.31 | $0.31 | 1,851,000 |
| 2021-02-03 | $0.30 | $0.30 | 5,104,100 |
| 2021-02-02 | $0.19 | $0.19 | 5,117,500 |
| 2021-02-01 | $0.24 | $0.24 | 0 |
| 2021-01-29 | $0.24 | $0.24 | 1,161,700 |
| 2021-01-28 | $0.27 | $0.27 | 1,584,200 |
| 2021-01-27 | $0.28 | $0.28 | 2,241,200 |
| 2021-01-26 | $0.30 | $0.30 | 2,455,300 |
| 2021-01-25 | $0.29 | $0.29 | 4,020,800 |
| 2021-01-22 | $0.42 | $0.42 | 1,537,800 |
| 2021-01-21 | $0.45 | $0.45 | 1,402,700 |
| 2021-01-20 | $0.40 | $0.40 | 2,264,000 |
| 2021-01-19 | $0.35 | $0.35 | 1,589,500 |
| 2021-01-15 | $0.31 | $0.31 | 1,774,500 |
| 2021-01-14 | $0.31 | $0.31 | 1,201,900 |
| 2021-01-13 | $0.30 | $0.30 | 1,055,300 |
| 2021-01-12 | $0.31 | $0.31 | 1,233,200 |
| 2021-01-11 | $0.30 | $0.30 | 681,600 |
| 2021-01-08 | $0.27 | $0.27 | 1,033,600 |
| 2021-01-07 | $0.27 | $0.27 | 2,689,800 |
| 2021-01-06 | $0.27 | $0.27 | 2,103,400 |
| 2021-01-05 | $0.21 | $0.21 | 362,200 |
| 2021-01-04 | $0.22 | $0.22 | 784,500 |