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
- 2001-06-27 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 | $0.33 | $0.33 | 59,800 |
| 2021-12-30 | $0.33 | $0.33 | 27,200 |
| 2021-12-29 | $0.32 | $0.32 | 19,000 |
| 2021-12-28 | $0.32 | $0.32 | 39,700 |
| 2021-12-27 | $0.34 | $0.34 | 69,900 |
| 2021-12-23 | $0.35 | $0.35 | 7,900 |
| 2021-12-22 | $0.35 | $0.35 | 120,100 |
| 2021-12-21 | $0.34 | $0.34 | 14,000 |
| 2021-12-20 | $0.34 | $0.34 | 22,100 |
| 2021-12-17 | $0.37 | $0.37 | 56,900 |
| 2021-12-16 | $0.34 | $0.34 | 82,300 |
| 2021-12-15 | $0.35 | $0.35 | 30,000 |
| 2021-12-14 | $0.33 | $0.33 | 30,700 |
| 2021-12-13 | $0.33 | $0.33 | 44,300 |
| 2021-12-10 | $0.35 | $0.35 | 9,400 |
| 2021-12-09 | $0.36 | $0.36 | 29,300 |
| 2021-12-08 | $0.34 | $0.34 | 116,700 |
| 2021-12-07 | $0.33 | $0.33 | 96,100 |
| 2021-12-06 | $0.36 | $0.36 | 128,700 |
| 2021-12-03 | $0.35 | $0.35 | 118,400 |
| 2021-12-02 | $0.36 | $0.36 | 57,300 |
| 2021-12-01 | $0.37 | $0.37 | 22,800 |
| 2021-11-30 | $0.36 | $0.36 | 51,000 |
| 2021-11-29 | $0.36 | $0.36 | 34,300 |
| 2021-11-26 | $0.38 | $0.38 | 10,100 |
| 2021-11-24 | $0.41 | $0.41 | 57,000 |
| 2021-11-23 | $0.41 | $0.41 | 436,100 |
| 2021-11-22 | $0.41 | $0.41 | 36,500 |
| 2021-11-19 | $0.41 | $0.41 | 21,800 |
| 2021-11-18 | $0.41 | $0.41 | 18,800 |
| 2021-11-17 | $0.41 | $0.41 | 20,200 |
| 2021-11-16 | $0.42 | $0.42 | 35,600 |
| 2021-11-15 | $0.42 | $0.42 | 38,100 |
| 2021-11-12 | $0.41 | $0.41 | 40,600 |
| 2021-11-11 | $0.41 | $0.41 | 36,600 |
| 2021-11-10 | $0.40 | $0.40 | 15,000 |
| 2021-11-09 | $0.40 | $0.40 | 13,100 |
| 2021-11-08 | $0.40 | $0.40 | 37,000 |
| 2021-11-05 | $0.42 | $0.42 | 40,400 |
| 2021-11-04 | $0.43 | $0.43 | 111,200 |
| 2021-11-03 | $0.43 | $0.43 | 27,000 |
| 2021-11-02 | $0.42 | $0.42 | 31,800 |
| 2021-11-01 | $0.45 | $0.45 | 35,600 |
| 2021-10-29 | $0.44 | $0.44 | 34,100 |
| 2021-10-28 | $0.40 | $0.40 | 45,500 |
| 2021-10-27 | $0.40 | $0.40 | 83,100 |
| 2021-10-26 | $0.40 | $0.40 | 22,300 |
| 2021-10-25 | $0.41 | $0.41 | 12,300 |
| 2021-10-22 | $0.41 | $0.41 | 37,900 |
| 2021-10-21 | $0.43 | $0.43 | 42,500 |
| 2021-10-20 | $0.42 | $0.42 | 74,100 |
| 2021-10-19 | $0.44 | $0.44 | 38,200 |
| 2021-10-18 | $0.44 | $0.44 | 25,900 |
| 2021-10-15 | $0.43 | $0.43 | 26,900 |
| 2021-10-14 | $0.44 | $0.44 | 38,400 |
| 2021-10-13 | $0.43 | $0.43 | 56,500 |
| 2021-10-12 | $0.45 | $0.45 | 7,000 |
| 2021-10-11 | $0.45 | $0.45 | 29,400 |
| 2021-10-08 | $0.45 | $0.45 | 36,400 |
| 2021-10-07 | $0.46 | $0.46 | 35,400 |
| 2021-10-06 | $0.45 | $0.45 | 66,200 |
| 2021-10-05 | $0.43 | $0.43 | 2,400 |
| 2021-10-04 | $0.45 | $0.45 | 49,200 |
| 2021-10-01 | $0.47 | $0.47 | 14,500 |
| 2021-09-30 | $0.49 | $0.49 | 65,000 |
| 2021-09-29 | $0.48 | $0.48 | 29,700 |
| 2021-09-28 | $0.45 | $0.45 | 40,200 |
| 2021-09-27 | $0.49 | $0.49 | 68,400 |
| 2021-09-24 | $0.45 | $0.45 | 24,300 |
| 2021-09-23 | $0.46 | $0.46 | 56,500 |
| 2021-09-22 | $0.44 | $0.44 | 80,200 |
| 2021-09-21 | $0.44 | $0.44 | 89,100 |
| 2021-09-20 | $0.45 | $0.45 | 96,200 |
| 2021-09-17 | $0.42 | $0.42 | 35,200 |
| 2021-09-16 | $0.41 | $0.41 | 97,800 |
| 2021-09-15 | $0.42 | $0.42 | 45,800 |
| 2021-09-14 | $0.41 | $0.41 | 52,300 |
| 2021-09-13 | $0.42 | $0.42 | 98,400 |
| 2021-09-10 | $0.40 | $0.40 | 82,700 |
| 2021-09-09 | $0.40 | $0.40 | 67,100 |
| 2021-09-08 | $0.40 | $0.40 | 65,400 |
| 2021-09-07 | $0.40 | $0.40 | 87,600 |
| 2021-09-03 | $0.43 | $0.43 | 55,200 |
| 2021-09-02 | $0.44 | $0.44 | 438,000 |
| 2021-09-01 | $0.48 | $0.48 | 347,100 |
| 2021-08-31 | $0.39 | $0.39 | 346,500 |
| 2021-08-30 | $0.30 | $0.30 | 45,500 |
| 2021-08-27 | $0.31 | $0.31 | 88,900 |
| 2021-08-26 | $0.30 | $0.30 | 88,100 |
| 2021-08-25 | $0.30 | $0.30 | 98,100 |
| 2021-08-24 | $0.28 | $0.28 | 207,200 |
| 2021-08-23 | $0.36 | $0.36 | 37,900 |
| 2021-08-20 | $0.36 | $0.36 | 3,000 |
| 2021-08-19 | $0.37 | $0.37 | 9,500 |
| 2021-08-18 | $0.37 | $0.37 | 5,700 |
| 2021-08-17 | $0.36 | $0.36 | 159,700 |
| 2021-08-16 | $0.33 | $0.33 | 3,400 |
| 2021-08-13 | $0.33 | $0.33 | 1,000 |
| 2021-08-12 | $0.33 | $0.33 | 20,000 |
| 2021-08-11 | $0.34 | $0.34 | 32,400 |
| 2021-08-10 | $0.32 | $0.32 | 40,000 |
| 2021-08-09 | $0.30 | $0.30 | 13,000 |
| 2021-08-06 | $0.30 | $0.30 | 38,800 |
| 2021-08-05 | $0.30 | $0.30 | 68,400 |
| 2021-08-04 | $0.31 | $0.31 | 900 |
| 2021-08-03 | $0.31 | $0.31 | 25,500 |
| 2021-08-02 | $0.31 | $0.31 | 11,100 |
| 2021-07-30 | $0.33 | $0.33 | 52,600 |
| 2021-07-29 | $0.33 | $0.33 | 113,900 |
| 2021-07-28 | $0.34 | $0.34 | 73,500 |
| 2021-07-27 | $0.32 | $0.32 | 19,400 |
| 2021-07-26 | $0.31 | $0.31 | 35,600 |
| 2021-07-23 | $0.31 | $0.31 | 17,400 |
| 2021-07-22 | $0.34 | $0.34 | 26,300 |
| 2021-07-21 | $0.32 | $0.32 | 6,900 |
| 2021-07-20 | $0.34 | $0.34 | 6,700 |
| 2021-07-19 | $0.32 | $0.32 | 64,900 |
| 2021-07-16 | $0.31 | $0.31 | 15,500 |
| 2021-07-15 | $0.33 | $0.33 | 251,300 |
| 2021-07-14 | $0.35 | $0.35 | 50,600 |
| 2021-07-13 | $0.33 | $0.33 | 58,000 |
| 2021-07-12 | $0.34 | $0.34 | 6,500 |
| 2021-07-09 | $0.35 | $0.35 | 19,300 |
| 2021-07-08 | $0.35 | $0.35 | 9,200 |
| 2021-07-07 | $0.37 | $0.37 | 8,200 |
| 2021-07-06 | $0.38 | $0.38 | 7,700 |
| 2021-07-02 | $0.34 | $0.34 | 6,700 |
| 2021-07-01 | $0.34 | $0.34 | 16,400 |
| 2021-06-30 | $0.36 | $0.36 | 18,100 |
| 2021-06-29 | $0.35 | $0.35 | 13,300 |
| 2021-06-28 | $0.34 | $0.34 | 21,400 |
| 2021-06-25 | $0.34 | $0.34 | 6,900 |
| 2021-06-24 | $0.34 | $0.34 | 4,200 |
| 2021-06-23 | $0.36 | $0.36 | 21,800 |
| 2021-06-22 | $0.35 | $0.35 | 43,400 |
| 2021-06-21 | $0.37 | $0.37 | 24,600 |
| 2021-06-18 | $0.35 | $0.35 | 29,200 |
| 2021-06-17 | $0.38 | $0.38 | 6,800 |
| 2021-06-16 | $0.37 | $0.37 | 68,300 |
| 2021-06-15 | $0.37 | $0.37 | 33,000 |
| 2021-06-14 | $0.38 | $0.38 | 17,000 |
| 2021-06-11 | $0.39 | $0.39 | 89,600 |
| 2021-06-10 | $0.42 | $0.42 | 22,500 |
| 2021-06-09 | $0.42 | $0.42 | 24,100 |
| 2021-06-08 | $0.43 | $0.43 | 48,700 |
| 2021-06-07 | $0.42 | $0.42 | 37,800 |
| 2021-06-04 | $0.40 | $0.40 | 12,500 |
| 2021-06-03 | $0.42 | $0.42 | 26,000 |
| 2021-06-02 | $0.41 | $0.41 | 109,000 |
| 2021-06-01 | $0.40 | $0.40 | 23,200 |
| 2021-05-28 | $0.39 | $0.39 | 86,300 |
| 2021-05-27 | $0.35 | $0.35 | 48,200 |
| 2021-05-26 | $0.41 | $0.41 | 42,600 |
| 2021-05-25 | $0.39 | $0.39 | 227,300 |
| 2021-05-24 | $0.35 | $0.35 | 19,300 |
| 2021-05-21 | $0.34 | $0.34 | 31,700 |
| 2021-05-20 | $0.34 | $0.34 | 20,100 |
| 2021-05-19 | $0.34 | $0.34 | 35,800 |
| 2021-05-18 | $0.35 | $0.35 | 41,300 |
| 2021-05-17 | $0.34 | $0.34 | 3,400 |
| 2021-05-14 | $0.35 | $0.35 | 79,100 |
| 2021-05-13 | $0.35 | $0.35 | 171,900 |
| 2021-05-12 | $0.35 | $0.35 | 56,200 |
| 2021-05-11 | $0.35 | $0.35 | 42,300 |
| 2021-05-10 | $0.37 | $0.37 | 131,200 |
| 2021-05-07 | $0.37 | $0.37 | 22,000 |
| 2021-05-06 | $0.35 | $0.35 | 41,000 |
| 2021-05-05 | $0.37 | $0.37 | 23,000 |
| 2021-05-04 | $0.38 | $0.38 | 52,300 |
| 2021-05-03 | $0.38 | $0.38 | 50,900 |
| 2021-04-30 | $0.39 | $0.39 | 76,900 |
| 2021-04-29 | $0.39 | $0.39 | 57,800 |
| 2021-04-28 | $0.41 | $0.41 | 26,800 |
| 2021-04-27 | $0.40 | $0.40 | 23,700 |
| 2021-04-26 | $0.41 | $0.41 | 51,900 |
| 2021-04-23 | $0.42 | $0.42 | 44,700 |
| 2021-04-22 | $0.41 | $0.41 | 15,700 |
| 2021-04-21 | $0.39 | $0.39 | 148,600 |
| 2021-04-20 | $0.40 | $0.40 | 65,000 |
| 2021-04-19 | $0.41 | $0.41 | 41,100 |
| 2021-04-16 | $0.41 | $0.41 | 223,100 |
| 2021-04-15 | $0.36 | $0.36 | 96,000 |
| 2021-04-14 | $0.38 | $0.38 | 81,600 |
| 2021-04-13 | $0.40 | $0.40 | 40,100 |
| 2021-04-12 | $0.39 | $0.39 | 41,100 |
| 2021-04-09 | $0.40 | $0.40 | 44,200 |
| 2021-04-08 | $0.38 | $0.38 | 72,600 |
| 2021-04-07 | $0.39 | $0.39 | 173,600 |
| 2021-04-06 | $0.39 | $0.39 | 503,100 |
| 2021-04-05 | $0.40 | $0.40 | 404,100 |
| 2021-04-01 | $0.42 | $0.42 | 52,500 |
| 2021-03-31 | $0.43 | $0.43 | 82,800 |
| 2021-03-30 | $0.43 | $0.43 | 60,100 |
| 2021-03-29 | $0.43 | $0.43 | 47,000 |
| 2021-03-26 | $0.45 | $0.45 | 99,300 |
| 2021-03-25 | $0.45 | $0.45 | 91,100 |
| 2021-03-24 | $0.45 | $0.45 | 56,700 |
| 2021-03-23 | $0.47 | $0.47 | 23,900 |
| 2021-03-22 | $0.49 | $0.49 | 66,100 |
| 2021-03-19 | $0.51 | $0.51 | 19,600 |
| 2021-03-18 | $0.51 | $0.51 | 50,200 |
| 2021-03-17 | $0.52 | $0.52 | 56,900 |
| 2021-03-16 | $0.54 | $0.54 | 188,400 |
| 2021-03-15 | $0.51 | $0.51 | 56,300 |
| 2021-03-12 | $0.46 | $0.46 | 79,400 |
| 2021-03-11 | $0.46 | $0.46 | 42,000 |
| 2021-03-10 | $0.45 | $0.45 | 149,400 |
| 2021-03-09 | $0.45 | $0.45 | 62,200 |
| 2021-03-08 | $0.44 | $0.44 | 161,000 |
| 2021-03-05 | $0.40 | $0.40 | 583,500 |
| 2021-03-04 | $0.47 | $0.47 | 378,600 |
| 2021-03-03 | $0.53 | $0.53 | 153,700 |
| 2021-03-02 | $0.57 | $0.57 | 56,200 |
| 2021-03-01 | $0.56 | $0.56 | 156,100 |
| 2021-02-26 | $0.55 | $0.55 | 221,200 |
| 2021-02-25 | $0.57 | $0.57 | 105,200 |
| 2021-02-24 | $0.59 | $0.59 | 44,700 |
| 2021-02-23 | $0.58 | $0.58 | 321,300 |
| 2021-02-22 | $0.60 | $0.60 | 136,200 |
| 2021-02-19 | $0.65 | $0.65 | 94,600 |
| 2021-02-18 | $0.64 | $0.64 | 113,400 |
| 2021-02-17 | $0.68 | $0.68 | 200,900 |
| 2021-02-16 | $0.68 | $0.68 | 852,200 |
| 2021-02-12 | $0.67 | $0.67 | 729,200 |
| 2021-02-11 | $0.61 | $0.61 | 175,400 |
| 2021-02-10 | $0.63 | $0.63 | 430,700 |
| 2021-02-09 | $0.66 | $0.66 | 544,100 |
| 2021-02-08 | $0.75 | $0.75 | 1,594,800 |
| 2021-02-05 | $0.61 | $0.61 | 242,400 |
| 2021-02-04 | $0.63 | $0.63 | 183,700 |
| 2021-02-03 | $0.62 | $0.62 | 346,800 |
| 2021-02-02 | $0.62 | $0.62 | 544,900 |
| 2021-02-01 | $0.58 | $0.58 | 207,500 |
| 2021-01-29 | $0.60 | $0.60 | 798,200 |
| 2021-01-28 | $0.56 | $0.56 | 690,800 |
| 2021-01-27 | $0.54 | $0.54 | 391,400 |
| 2021-01-26 | $0.59 | $0.59 | 377,500 |
| 2021-01-25 | $0.63 | $0.63 | 641,000 |
| 2021-01-22 | $0.58 | $0.58 | 210,100 |
| 2021-01-21 | $0.61 | $0.61 | 237,300 |
| 2021-01-20 | $0.64 | $0.64 | 808,800 |
| 2021-01-19 | $0.58 | $0.58 | 244,900 |
| 2021-01-15 | $0.61 | $0.61 | 358,000 |
| 2021-01-14 | $0.64 | $0.64 | 361,200 |
| 2021-01-13 | $0.63 | $0.63 | 1,083,700 |
| 2021-01-12 | $0.67 | $0.67 | 1,001,900 |
| 2021-01-11 | $0.72 | $0.72 | 1,926,500 |
| 2021-01-08 | $0.64 | $0.64 | 7,158,400 |
| 2021-01-07 | $0.39 | $0.39 | 118,600 |
| 2021-01-06 | $0.33 | $0.33 | 130,500 |
| 2021-01-05 | $0.32 | $0.32 | 41,500 |
| 2021-01-04 | $0.33 | $0.33 | 16,700 |