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
- 2010-12-22 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 | $0.28 | $0.28 | 0 |
| 2021-12-30 | $0.28 | $0.28 | 0 |
| 2021-12-29 | $0.28 | $0.28 | 89,000 |
| 2021-12-28 | $0.32 | $0.32 | 0 |
| 2021-12-27 | $0.32 | $0.32 | 400 |
| 2021-12-23 | $0.23 | $0.23 | 0 |
| 2021-12-22 | $0.23 | $0.23 | 44,600 |
| 2021-12-21 | $0.22 | $0.22 | 200 |
| 2021-12-20 | $0.24 | $0.24 | 0 |
| 2021-12-17 | $0.24 | $0.24 | 33,800 |
| 2021-12-16 | $0.24 | $0.24 | 34,100 |
| 2021-12-15 | $0.23 | $0.23 | 100 |
| 2021-12-14 | $0.22 | $0.22 | 4,500 |
| 2021-12-13 | $0.19 | $0.19 | 3,140 |
| 2021-12-10 | $0.21 | $0.21 | 4,960 |
| 2021-12-09 | $0.22 | $0.22 | 0 |
| 2021-12-08 | $0.22 | $0.22 | 600 |
| 2021-12-07 | $0.20 | $0.20 | 14,000 |
| 2021-12-06 | $0.20 | $0.20 | 3,480 |
| 2021-12-03 | $0.20 | $0.20 | 9,340 |
| 2021-12-02 | $0.24 | $0.24 | 13,020 |
| 2021-12-01 | $0.21 | $0.21 | 22,220 |
| 2021-11-30 | $0.27 | $0.27 | 620 |
| 2021-11-29 | $0.28 | $0.28 | 680 |
| 2021-11-26 | $0.30 | $0.30 | 0 |
| 2021-11-24 | $0.30 | $0.30 | 900 |
| 2021-11-23 | $0.28 | $0.28 | 4,920 |
| 2021-11-22 | $0.27 | $0.27 | 15,160 |
| 2021-11-19 | $0.28 | $0.28 | 340 |
| 2021-11-18 | $0.26 | $0.26 | 1,000 |
| 2021-11-17 | $0.25 | $0.25 | 2,080 |
| 2021-11-16 | $0.25 | $0.25 | 4,000 |
| 2021-11-15 | $0.28 | $0.28 | 4,580 |
| 2021-11-12 | $0.29 | $0.29 | 6,400 |
| 2021-11-11 | $0.30 | $0.30 | 3,020 |
| 2021-11-10 | $0.37 | $0.37 | 860 |
| 2021-11-09 | $0.34 | $0.34 | 5,040 |
| 2021-11-08 | $0.37 | $0.37 | 11,560 |
| 2021-11-05 | $0.37 | $0.37 | 15,960 |
| 2021-11-04 | $0.30 | $0.30 | 25,440 |
| 2021-11-03 | $0.31 | $0.31 | 9,500 |
| 2021-11-02 | $0.34 | $0.34 | 14,280 |
| 2021-11-01 | $0.35 | $0.35 | 43,140 |
| 2021-10-29 | $0.35 | $0.35 | 50,300 |
| 2021-10-28 | $0.30 | $0.30 | 14,060 |
| 2021-10-27 | $0.29 | $0.29 | 7,500 |
| 2021-10-26 | $0.31 | $0.31 | 26,560 |
| 2021-10-25 | $0.29 | $0.29 | 21,000 |
| 2021-10-22 | $0.27 | $0.27 | 17,140 |
| 2021-10-21 | $0.29 | $0.29 | 31,720 |
| 2021-10-20 | $0.23 | $0.23 | 12,600 |
| 2021-10-19 | $0.23 | $0.23 | 10,700 |
| 2021-10-18 | $0.22 | $0.22 | 520 |
| 2021-10-15 | $0.22 | $0.22 | 2,500 |
| 2021-10-14 | $0.22 | $0.22 | 8,800 |
| 2021-10-13 | $0.23 | $0.23 | 1,000 |
| 2021-10-12 | $0.24 | $0.24 | 360 |
| 2021-10-11 | $0.22 | $0.22 | 400 |
| 2021-10-08 | $0.19 | $0.19 | 10,560 |
| 2021-10-07 | $0.24 | $0.24 | 300 |
| 2021-10-06 | $0.23 | $0.23 | 0 |
| 2021-10-05 | $0.23 | $0.23 | 10,000 |
| 2021-10-04 | $0.23 | $0.23 | 2,020 |
| 2021-10-01 | $0.23 | $0.23 | 21,740 |
| 2021-09-30 | $0.23 | $0.23 | 22,920 |
| 2021-09-29 | $0.23 | $0.23 | 400 |
| 2021-09-28 | $0.22 | $0.22 | 40,320 |
| 2021-09-27 | $0.22 | $0.22 | 65,520 |
| 2021-09-24 | $0.24 | $0.24 | 200 |
| 2021-09-23 | $0.25 | $0.25 | 1,600 |
| 2021-09-22 | $0.24 | $0.24 | 1,200 |
| 2021-09-21 | $0.28 | $0.28 | 5,420 |
| 2021-09-20 | $0.28 | $0.28 | 8,500 |
| 2021-09-17 | $0.28 | $0.28 | 16,740 |
| 2021-09-16 | $0.28 | $0.28 | 1,940 |
| 2021-09-15 | $0.24 | $0.24 | 14,260 |
| 2021-09-14 | $0.27 | $0.27 | 400 |
| 2021-09-13 | $0.26 | $0.26 | 6,680 |
| 2021-09-10 | $0.29 | $0.29 | 18,260 |
| 2021-09-09 | $0.25 | $0.25 | 4,100 |
| 2021-09-08 | $0.27 | $0.27 | 2,700 |
| 2021-09-07 | $0.27 | $0.27 | 114,820 |
| 2021-09-03 | $0.23 | $0.23 | 85,340 |
| 2021-09-02 | $0.20 | $0.20 | 38,720 |
| 2021-09-01 | $0.21 | $0.21 | 22,080 |
| 2021-08-31 | $0.20 | $0.20 | 36,280 |
| 2021-08-30 | $0.21 | $0.21 | 1,400 |
| 2021-08-27 | $0.19 | $0.19 | 115,520 |
| 2021-08-26 | $0.19 | $0.19 | 25,400 |
| 2021-08-25 | $0.20 | $0.20 | 20,160 |
| 2021-08-24 | $0.21 | $0.21 | 36,360 |
| 2021-08-23 | $0.20 | $0.20 | 104,540 |
| 2021-08-20 | $0.18 | $0.18 | 3,000 |
| 2021-08-19 | $0.17 | $0.17 | 17,000 |
| 2021-08-18 | $0.17 | $0.17 | 460 |
| 2021-08-17 | $0.20 | $0.20 | 61,360 |
| 2021-08-16 | $0.19 | $0.19 | 56,960 |
| 2021-08-13 | $0.20 | $0.20 | 13,020 |
| 2021-08-12 | $0.18 | $0.18 | 1,000 |
| 2021-08-11 | $0.18 | $0.18 | 600 |
| 2021-08-10 | $0.18 | $0.18 | 0 |
| 2021-08-09 | $0.18 | $0.18 | 28,000 |
| 2021-08-06 | $0.20 | $0.20 | 3,400 |
| 2021-08-05 | $0.19 | $0.19 | 84,440 |
| 2021-08-04 | $0.17 | $0.17 | 0 |
| 2021-08-03 | $0.17 | $0.17 | 3,500 |
| 2021-08-02 | $0.17 | $0.17 | 400 |
| 2021-07-30 | $0.16 | $0.16 | 1,200 |
| 2021-07-29 | $0.17 | $0.17 | 0 |
| 2021-07-28 | $0.17 | $0.17 | 20 |
| 2021-07-27 | $0.17 | $0.17 | 10,200 |
| 2021-07-26 | $0.19 | $0.19 | 11,440 |
| 2021-07-23 | $0.17 | $0.17 | 1,620 |
| 2021-07-22 | $0.18 | $0.18 | 11,480 |
| 2021-07-21 | $0.19 | $0.19 | 21,700 |
| 2021-07-20 | $0.17 | $0.17 | 51,900 |
| 2021-07-19 | $0.18 | $0.18 | 2,000 |
| 2021-07-16 | $0.18 | $0.18 | 24,600 |
| 2021-07-15 | $0.19 | $0.19 | 60,020 |
| 2021-07-14 | $0.20 | $0.20 | 26,500 |
| 2021-07-13 | $0.20 | $0.20 | 24,940 |
| 2021-07-12 | $0.20 | $0.20 | 12,900 |
| 2021-07-09 | $0.21 | $0.21 | 8,500 |
| 2021-07-08 | $0.22 | $0.22 | 7,440 |
| 2021-07-07 | $0.19 | $0.19 | 20,420 |
| 2021-07-06 | $0.22 | $0.22 | 161,820 |
| 2021-07-02 | $0.16 | $0.16 | 85,580 |
| 2021-07-01 | $0.18 | $0.18 | 10,200 |
| 2021-06-30 | $0.18 | $0.18 | 58,180 |
| 2021-06-29 | $0.19 | $0.19 | 113,340 |
| 2021-06-28 | $0.18 | $0.18 | 276,040 |
| 2021-06-25 | $0.18 | $0.18 | 441,300 |
| 2021-06-24 | $0.53 | $0.53 | 0 |
| 2021-06-23 | $0.53 | $0.53 | 79,540 |
| 2021-06-22 | $0.50 | $0.50 | 63,120 |
| 2021-06-21 | $0.48 | $0.48 | 65,060 |
| 2021-06-18 | $0.54 | $0.54 | 58,260 |
| 2021-06-17 | $0.51 | $0.51 | 350,700 |
| 2021-06-16 | $0.91 | $0.91 | 0 |
| 2021-06-15 | $0.91 | $0.91 | 0 |
| 2021-06-14 | $0.91 | $0.91 | 0 |
| 2021-06-11 | $0.91 | $0.91 | 21,820 |
| 2021-06-10 | $0.92 | $0.92 | 51,880 |
| 2021-06-09 | $0.87 | $0.87 | 12,460 |
| 2021-06-08 | $0.83 | $0.83 | 6,120 |
| 2021-06-07 | $0.83 | $0.83 | 8,200 |
| 2021-06-04 | $0.83 | $0.83 | 7,600 |
| 2021-06-03 | $0.81 | $0.81 | 11,800 |
| 2021-06-02 | $0.87 | $0.87 | 37,600 |
| 2021-06-01 | $0.87 | $0.87 | 39,580 |
| 2021-05-28 | $0.88 | $0.88 | 13,560 |
| 2021-05-27 | $0.91 | $0.91 | 33,600 |
| 2021-05-26 | $0.97 | $0.97 | 7,540 |
| 2021-05-25 | $0.93 | $0.93 | 37,960 |
| 2021-05-24 | $1.06 | $1.06 | 1,160 |
| 2021-05-21 | $1.02 | $1.02 | 40,360 |
| 2021-05-20 | $1.00 | $1.00 | 24,600 |
| 2021-05-19 | $1.01 | $1.01 | 14,580 |
| 2021-05-18 | $1.17 | $1.17 | 46,360 |
| 2021-05-17 | $1.10 | $1.10 | 83,240 |
| 2021-05-14 | $0.93 | $0.93 | 33,320 |
| 2021-05-13 | $0.93 | $0.93 | 16,940 |
| 2021-05-12 | $0.96 | $0.96 | 11,540 |
| 2021-05-11 | $1.01 | $1.01 | 1,400 |
| 2021-05-10 | $1.05 | $1.05 | 37,240 |
| 2021-05-07 | $1.14 | $1.14 | 12,620 |
| 2021-05-06 | $1.12 | $1.12 | 9,140 |
| 2021-05-05 | $1.01 | $1.01 | 6,680 |
| 2021-05-04 | $0.99 | $0.99 | 22,340 |
| 2021-05-03 | $1.01 | $1.01 | 43,460 |
| 2021-04-30 | $0.97 | $0.97 | 5,000 |
| 2021-04-29 | $0.95 | $0.95 | 0 |
| 2021-04-28 | $0.95 | $0.95 | 10,140 |
| 2021-04-27 | $0.95 | $0.95 | 10,280 |
| 2021-04-26 | $1.01 | $1.01 | 14,400 |
| 2021-04-23 | $0.88 | $0.88 | 13,000 |
| 2021-04-22 | $0.92 | $0.92 | 1,040 |
| 2021-04-21 | $0.97 | $0.97 | 11,860 |
| 2021-04-20 | $0.93 | $0.93 | 340 |
| 2021-04-19 | $0.99 | $0.99 | 10,560 |
| 2021-04-16 | $0.95 | $0.95 | 24,460 |
| 2021-04-15 | $0.89 | $0.89 | 11,000 |
| 2021-04-14 | $0.87 | $0.87 | 6,520 |
| 2021-04-13 | $0.90 | $0.90 | 5,600 |
| 2021-04-12 | $0.85 | $0.85 | 640 |
| 2021-04-09 | $0.90 | $0.90 | 4,040 |
| 2021-04-08 | $0.92 | $0.92 | 6,780 |
| 2021-04-07 | $0.90 | $0.90 | 3,200 |
| 2021-04-06 | $0.92 | $0.92 | 55,280 |
| 2021-04-05 | $0.85 | $0.85 | 12,140 |
| 2021-04-01 | $0.84 | $0.83 | 8,700 |
| 2021-03-31 | $0.80 | $0.80 | 4,580 |
| 2021-03-30 | $0.81 | $0.81 | 4,300 |
| 2021-03-29 | $0.93 | $0.93 | 4,140 |
| 2021-03-26 | $0.88 | $0.88 | 2,300 |
| 2021-03-25 | $0.87 | $0.87 | 22,560 |
| 2021-03-24 | $0.71 | $0.71 | 1,400 |
| 2021-03-23 | $0.71 | $0.71 | 1,600 |
| 2021-03-22 | $0.74 | $0.74 | 4,260 |
| 2021-03-19 | $0.75 | $0.75 | 28,680 |
| 2021-03-18 | $0.80 | $0.80 | 4,460 |
| 2021-03-17 | $0.83 | $0.83 | 0 |
| 2021-03-16 | $0.83 | $0.83 | 11,000 |
| 2021-03-15 | $0.88 | $0.88 | 10,100 |
| 2021-03-12 | $0.82 | $0.82 | 9,000 |
| 2021-03-11 | $0.83 | $0.83 | 2,560 |
| 2021-03-10 | $0.77 | $0.77 | 8,660 |
| 2021-03-09 | $0.77 | $0.77 | 4,520 |
| 2021-03-08 | $0.83 | $0.83 | 1,240 |
| 2021-03-05 | $0.77 | $0.77 | 2,200 |
| 2021-03-04 | $0.89 | $0.89 | 4,200 |
| 2021-03-03 | $0.95 | $0.95 | 0 |
| 2021-03-02 | $0.95 | $0.95 | 0 |
| 2021-03-01 | $0.95 | $0.95 | 38,220 |
| 2021-02-26 | $0.95 | $0.95 | 5,080 |
| 2021-02-25 | $0.98 | $0.98 | 6,600 |
| 2021-02-24 | $1.10 | $1.10 | 600 |
| 2021-02-23 | $1.00 | $1.00 | 11,560 |
| 2021-02-22 | $1.15 | $1.15 | 57,360 |
| 2021-02-19 | $0.95 | $0.95 | 12,660 |
| 2021-02-18 | $1.25 | $1.25 | 15,560 |
| 2021-02-17 | $0.71 | $0.71 | 300 |
| 2021-02-16 | $0.70 | $0.70 | 0 |
| 2021-02-12 | $0.70 | $0.70 | 23,420 |
| 2021-02-11 | $0.73 | $0.73 | 2,620 |
| 2021-02-10 | $0.77 | $0.77 | 10,080 |
| 2021-02-09 | $0.72 | $0.72 | 6,600 |
| 2021-02-08 | $0.77 | $0.77 | 1,100 |
| 2021-02-05 | $0.76 | $0.76 | 7,260 |
| 2021-02-04 | $0.74 | $0.74 | 4,960 |
| 2021-02-03 | $0.77 | $0.77 | 8,460 |
| 2021-02-02 | $0.68 | $0.68 | 2,720 |
| 2021-02-01 | $0.68 | $0.68 | 1,300 |
| 2021-01-29 | $0.67 | $0.67 | 10,900 |
| 2021-01-28 | $0.67 | $0.67 | 4,800 |
| 2021-01-27 | $0.70 | $0.70 | 8,200 |
| 2021-01-26 | $0.87 | $0.87 | 7,000 |
| 2021-01-25 | $0.85 | $0.85 | 1,000 |
| 2021-01-22 | $0.80 | $0.80 | 4,020 |
| 2021-01-21 | $0.83 | $0.83 | 5,360 |
| 2021-01-20 | $0.95 | $0.95 | 6,880 |
| 2021-01-19 | $0.96 | $0.96 | 10,760 |
| 2021-01-15 | $0.75 | $0.75 | 9,420 |
| 2021-01-14 | $0.80 | $0.80 | 5,260 |
| 2021-01-13 | $0.77 | $0.77 | 4,700 |
| 2021-01-12 | $0.76 | $0.76 | 400 |
| 2021-01-11 | $0.73 | $0.73 | 3,300 |
| 2021-01-08 | $0.78 | $0.78 | 1,800 |
| 2021-01-07 | $0.71 | $0.71 | 1,800 |
| 2021-01-06 | $0.65 | $0.65 | 1,200 |
| 2021-01-05 | $0.64 | $0.64 | 400 |
| 2021-01-04 | $0.65 | $0.65 | 1,300 |