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 | $0.19 | $0.19 | 42,500 |
| 2021-12-30 | $0.20 | $0.20 | 3,000 |
| 2021-12-29 | $0.20 | $0.20 | 119,000 |
| 2021-12-28 | $0.20 | $0.20 | 58,800 |
| 2021-12-27 | $0.20 | $0.20 | 33,800 |
| 2021-12-23 | $0.19 | $0.19 | 128,700 |
| 2021-12-22 | $0.17 | $0.17 | 18,000 |
| 2021-12-21 | $0.17 | $0.17 | 20,900 |
| 2021-12-20 | $0.15 | $0.15 | 156,300 |
| 2021-12-17 | $0.16 | $0.16 | 50,500 |
| 2021-12-16 | $0.15 | $0.15 | 43,000 |
| 2021-12-15 | $0.14 | $0.14 | 2,000 |
| 2021-12-14 | $0.14 | $0.14 | 40,800 |
| 2021-12-13 | $0.14 | $0.14 | 26,500 |
| 2021-12-10 | $0.15 | $0.15 | 88,400 |
| 2021-12-09 | $0.13 | $0.13 | 21,600 |
| 2021-12-08 | $0.14 | $0.14 | 1,500 |
| 2021-12-07 | $0.13 | $0.13 | 27,600 |
| 2021-12-06 | $0.15 | $0.15 | 124,500 |
| 2021-12-03 | $0.14 | $0.14 | 80,500 |
| 2021-12-02 | $0.14 | $0.14 | 16,500 |
| 2021-12-01 | $0.15 | $0.15 | 65,000 |
| 2021-11-30 | $0.15 | $0.15 | 55,500 |
| 2021-11-29 | $0.16 | $0.16 | 18,100 |
| 2021-11-26 | $0.16 | $0.16 | 2,700 |
| 2021-11-24 | $0.16 | $0.16 | 32,700 |
| 2021-11-23 | $0.17 | $0.17 | 4,000 |
| 2021-11-22 | $0.17 | $0.17 | 7,400 |
| 2021-11-19 | $0.17 | $0.17 | 1,100 |
| 2021-11-18 | $0.16 | $0.16 | 30,200 |
| 2021-11-17 | $0.18 | $0.18 | 300 |
| 2021-11-16 | $0.18 | $0.18 | 13,200 |
| 2021-11-15 | $0.18 | $0.18 | 13,200 |
| 2021-11-12 | $0.16 | $0.16 | 129,800 |
| 2021-11-11 | $0.16 | $0.16 | 30,900 |
| 2021-11-10 | $0.17 | $0.17 | 84,700 |
| 2021-11-09 | $0.19 | $0.19 | 35,400 |
| 2021-11-08 | $0.19 | $0.19 | 28,700 |
| 2021-11-05 | $0.18 | $0.18 | 26,200 |
| 2021-11-04 | $0.19 | $0.19 | 12,700 |
| 2021-11-03 | $0.18 | $0.18 | 24,600 |
| 2021-11-02 | $0.17 | $0.17 | 19,700 |
| 2021-11-01 | $0.19 | $0.19 | 17,600 |
| 2021-10-29 | $0.18 | $0.18 | 9,300 |
| 2021-10-28 | $0.19 | $0.19 | 1,500 |
| 2021-10-27 | $0.18 | $0.18 | 0 |
| 2021-10-26 | $0.18 | $0.18 | 9,500 |
| 2021-10-25 | $0.19 | $0.19 | 9,100 |
| 2021-10-22 | $0.18 | $0.18 | 5,200 |
| 2021-10-21 | $0.18 | $0.18 | 8,900 |
| 2021-10-20 | $0.18 | $0.18 | 11,700 |
| 2021-10-19 | $0.19 | $0.19 | 19,900 |
| 2021-10-18 | $0.19 | $0.19 | 11,000 |
| 2021-10-15 | $0.19 | $0.19 | 34,600 |
| 2021-10-14 | $0.18 | $0.18 | 52,200 |
| 2021-10-13 | $0.18 | $0.18 | 17,700 |
| 2021-10-12 | $0.16 | $0.16 | 10,600 |
| 2021-10-11 | $0.17 | $0.17 | 0 |
| 2021-10-08 | $0.17 | $0.17 | 6,900 |
| 2021-10-07 | $0.17 | $0.17 | 33,400 |
| 2021-10-06 | $0.17 | $0.17 | 4,500 |
| 2021-10-05 | $0.16 | $0.16 | 1,500 |
| 2021-10-04 | $0.17 | $0.17 | 63,800 |
| 2021-10-01 | $0.18 | $0.18 | 12,300 |
| 2021-09-30 | $0.18 | $0.18 | 6,600 |
| 2021-09-29 | $0.18 | $0.18 | 8,000 |
| 2021-09-28 | $0.18 | $0.18 | 5,000 |
| 2021-09-27 | $0.18 | $0.18 | 18,900 |
| 2021-09-24 | $0.20 | $0.20 | 7,000 |
| 2021-09-23 | $0.20 | $0.20 | 39,000 |
| 2021-09-22 | $0.19 | $0.19 | 4,500 |
| 2021-09-21 | $0.19 | $0.19 | 6,800 |
| 2021-09-20 | $0.17 | $0.17 | 31,100 |
| 2021-09-17 | $0.17 | $0.17 | 45,400 |
| 2021-09-16 | $0.17 | $0.17 | 57,500 |
| 2021-09-15 | $0.17 | $0.17 | 21,800 |
| 2021-09-14 | $0.17 | $0.17 | 6,400 |
| 2021-09-13 | $0.17 | $0.17 | 79,000 |
| 2021-09-10 | $0.19 | $0.19 | 20,400 |
| 2021-09-09 | $0.19 | $0.19 | 11,300 |
| 2021-09-08 | $0.20 | $0.20 | 46,800 |
| 2021-09-07 | $0.20 | $0.20 | 31,000 |
| 2021-09-03 | $0.20 | $0.20 | 2,000 |
| 2021-09-02 | $0.20 | $0.20 | 11,500 |
| 2021-09-01 | $0.20 | $0.20 | 56,100 |
| 2021-08-31 | $0.19 | $0.19 | 17,200 |
| 2021-08-30 | $0.20 | $0.20 | 6,400 |
| 2021-08-27 | $0.19 | $0.19 | 37,600 |
| 2021-08-26 | $0.19 | $0.19 | 16,100 |
| 2021-08-25 | $0.20 | $0.20 | 15,500 |
| 2021-08-24 | $0.20 | $0.20 | 182,400 |
| 2021-08-23 | $0.22 | $0.22 | 25,300 |
| 2021-08-20 | $0.22 | $0.22 | 100 |
| 2021-08-19 | $0.22 | $0.22 | 400 |
| 2021-08-18 | $0.22 | $0.22 | 31,200 |
| 2021-08-17 | $0.23 | $0.23 | 9,700 |
| 2021-08-16 | $0.22 | $0.22 | 23,300 |
| 2021-08-13 | $0.22 | $0.22 | 34,700 |
| 2021-08-12 | $0.22 | $0.22 | 25,300 |
| 2021-08-11 | $0.23 | $0.23 | 31,400 |
| 2021-08-10 | $0.23 | $0.23 | 5,700 |
| 2021-08-09 | $0.24 | $0.24 | 4,600 |
| 2021-08-06 | $0.25 | $0.25 | 2,300 |
| 2021-08-05 | $0.27 | $0.27 | 11,100 |
| 2021-08-04 | $0.27 | $0.27 | 5,500 |
| 2021-08-03 | $0.27 | $0.27 | 30,200 |
| 2021-08-02 | $0.25 | $0.25 | 500 |
| 2021-07-30 | $0.25 | $0.25 | 100 |
| 2021-07-29 | $0.24 | $0.24 | 5,500 |
| 2021-07-28 | $0.24 | $0.24 | 1,200 |
| 2021-07-27 | $0.25 | $0.25 | 300 |
| 2021-07-26 | $0.23 | $0.23 | 19,100 |
| 2021-07-23 | $0.25 | $0.25 | 19,500 |
| 2021-07-22 | $0.26 | $0.26 | 9,500 |
| 2021-07-21 | $0.25 | $0.25 | 46,700 |
| 2021-07-20 | $0.22 | $0.22 | 8,200 |
| 2021-07-19 | $0.21 | $0.21 | 30,600 |
| 2021-07-16 | $0.23 | $0.23 | 64,300 |
| 2021-07-15 | $0.26 | $0.26 | 67,000 |
| 2021-07-14 | $0.26 | $0.26 | 2,800 |
| 2021-07-13 | $0.25 | $0.25 | 11,000 |
| 2021-07-12 | $0.24 | $0.24 | 18,700 |
| 2021-07-09 | $0.26 | $0.26 | 5,000 |
| 2021-07-08 | $0.25 | $0.25 | 18,600 |
| 2021-07-07 | $0.28 | $0.28 | 7,500 |
| 2021-07-06 | $0.28 | $0.28 | 2,600 |
| 2021-07-02 | $0.28 | $0.28 | 22,200 |
| 2021-07-01 | $0.30 | $0.30 | 25,300 |
| 2021-06-30 | $0.29 | $0.29 | 6,000 |
| 2021-06-29 | $0.28 | $0.28 | 18,700 |
| 2021-06-28 | $0.29 | $0.29 | 2,800 |
| 2021-06-25 | $0.29 | $0.29 | 37,900 |
| 2021-06-24 | $0.25 | $0.25 | 37,600 |
| 2021-06-23 | $0.25 | $0.25 | 1,900 |
| 2021-06-22 | $0.24 | $0.24 | 100 |
| 2021-06-21 | $0.25 | $0.25 | 27,600 |
| 2021-06-18 | $0.28 | $0.28 | 12,900 |
| 2021-06-17 | $0.26 | $0.26 | 15,300 |
| 2021-06-16 | $0.27 | $0.27 | 145,800 |
| 2021-06-15 | $0.31 | $0.31 | 54,900 |
| 2021-06-14 | $0.30 | $0.30 | 135,900 |
| 2021-06-11 | $0.30 | $0.30 | 20,800 |
| 2021-06-10 | $0.29 | $0.29 | 19,200 |
| 2021-06-09 | $0.30 | $0.30 | 19,000 |
| 2021-06-08 | $0.30 | $0.30 | 25,000 |
| 2021-06-07 | $0.30 | $0.30 | 79,900 |
| 2021-06-04 | $0.32 | $0.32 | 20,900 |
| 2021-06-03 | $0.32 | $0.32 | 104,000 |
| 2021-06-02 | $0.31 | $0.31 | 43,200 |
| 2021-06-01 | $0.33 | $0.33 | 106,600 |
| 2021-05-28 | $0.31 | $0.31 | 92,000 |
| 2021-05-27 | $0.30 | $0.30 | 160,300 |
| 2021-05-26 | $0.31 | $0.31 | 45,100 |
| 2021-05-25 | $0.32 | $0.32 | 87,700 |
| 2021-05-24 | $0.33 | $0.33 | 59,200 |
| 2021-05-21 | $0.31 | $0.31 | 104,200 |
| 2021-05-20 | $0.29 | $0.29 | 219,300 |
| 2021-05-19 | $0.25 | $0.25 | 40,000 |
| 2021-05-18 | $0.26 | $0.26 | 80,700 |
| 2021-05-17 | $0.26 | $0.26 | 4,300 |
| 2021-05-14 | $0.26 | $0.26 | 34,600 |
| 2021-05-13 | $0.26 | $0.26 | 43,700 |
| 2021-05-12 | $0.26 | $0.26 | 13,100 |
| 2021-05-11 | $0.29 | $0.29 | 41,400 |
| 2021-05-10 | $0.28 | $0.28 | 11,200 |
| 2021-05-07 | $0.29 | $0.29 | 15,800 |
| 2021-05-06 | $0.28 | $0.28 | 8,500 |
| 2021-05-05 | $0.28 | $0.28 | 8,700 |
| 2021-05-04 | $0.30 | $0.30 | 9,500 |
| 2021-05-03 | $0.31 | $0.31 | 11,400 |
| 2021-04-30 | $0.30 | $0.30 | 85,600 |
| 2021-04-29 | $0.30 | $0.30 | 263,800 |
| 2021-04-28 | $0.28 | $0.28 | 4,400 |
| 2021-04-27 | $0.30 | $0.30 | 5,400 |
| 2021-04-26 | $0.29 | $0.29 | 10,200 |
| 2021-04-23 | $0.29 | $0.29 | 32,200 |
| 2021-04-22 | $0.30 | $0.30 | 70,900 |
| 2021-04-21 | $0.31 | $0.31 | 15,000 |
| 2021-04-20 | $0.30 | $0.30 | 15,500 |
| 2021-04-19 | $0.30 | $0.30 | 51,700 |
| 2021-04-16 | $0.29 | $0.29 | 5,100 |
| 2021-04-15 | $0.28 | $0.28 | 17,100 |
| 2021-04-14 | $0.28 | $0.28 | 69,500 |
| 2021-04-13 | $0.29 | $0.29 | 52,000 |
| 2021-04-12 | $0.30 | $0.30 | 17,200 |
| 2021-04-09 | $0.30 | $0.30 | 45,000 |
| 2021-04-08 | $0.30 | $0.30 | 17,300 |
| 2021-04-07 | $0.29 | $0.29 | 17,400 |
| 2021-04-06 | $0.30 | $0.30 | 22,700 |
| 2021-04-05 | $0.29 | $0.29 | 63,300 |
| 2021-04-01 | $0.29 | $0.29 | 11,800 |
| 2021-03-31 | $0.29 | $0.29 | 60,800 |
| 2021-03-30 | $0.28 | $0.28 | 33,900 |
| 2021-03-29 | $0.28 | $0.28 | 9,500 |
| 2021-03-26 | $0.29 | $0.29 | 38,800 |
| 2021-03-25 | $0.28 | $0.28 | 83,200 |
| 2021-03-24 | $0.32 | $0.32 | 19,900 |
| 2021-03-23 | $0.29 | $0.29 | 97,400 |
| 2021-03-22 | $0.27 | $0.27 | 33,800 |
| 2021-03-19 | $0.29 | $0.29 | 87,800 |
| 2021-03-18 | $0.28 | $0.28 | 41,100 |
| 2021-03-17 | $0.28 | $0.28 | 70,800 |
| 2021-03-16 | $0.29 | $0.29 | 29,800 |
| 2021-03-15 | $0.29 | $0.29 | 125,400 |
| 2021-03-12 | $0.32 | $0.32 | 15,600 |
| 2021-03-11 | $0.34 | $0.34 | 21,300 |
| 2021-03-10 | $0.36 | $0.36 | 33,500 |
| 2021-03-09 | $0.33 | $0.33 | 120,900 |
| 2021-03-08 | $0.33 | $0.33 | 43,100 |
| 2021-03-05 | $0.34 | $0.34 | 100,400 |
| 2021-03-04 | $0.32 | $0.32 | 94,500 |
| 2021-03-03 | $0.33 | $0.33 | 12,100 |
| 2021-03-02 | $0.34 | $0.34 | 103,200 |
| 2021-03-01 | $0.34 | $0.34 | 68,200 |
| 2021-02-26 | $0.37 | $0.37 | 3,100 |
| 2021-02-25 | $0.37 | $0.37 | 25,200 |
| 2021-02-24 | $0.39 | $0.39 | 55,600 |
| 2021-02-23 | $0.40 | $0.40 | 40,300 |
| 2021-02-22 | $0.39 | $0.39 | 55,500 |
| 2021-02-19 | $0.38 | $0.38 | 13,800 |
| 2021-02-18 | $0.38 | $0.38 | 23,800 |
| 2021-02-17 | $0.38 | $0.38 | 20,000 |
| 2021-02-16 | $0.37 | $0.37 | 72,700 |
| 2021-02-12 | $0.39 | $0.39 | 16,700 |
| 2021-02-11 | $0.39 | $0.39 | 31,100 |
| 2021-02-10 | $0.38 | $0.38 | 11,200 |
| 2021-02-09 | $0.41 | $0.41 | 41,000 |
| 2021-02-08 | $0.40 | $0.40 | 61,700 |
| 2021-02-05 | $0.38 | $0.38 | 92,700 |
| 2021-02-04 | $0.38 | $0.38 | 88,700 |
| 2021-02-03 | $0.43 | $0.43 | 32,600 |
| 2021-02-02 | $0.43 | $0.43 | 83,100 |
| 2021-02-01 | $0.45 | $0.45 | 104,800 |
| 2021-01-29 | $0.43 | $0.43 | 50,100 |
| 2021-01-28 | $0.44 | $0.44 | 26,900 |
| 2021-01-27 | $0.41 | $0.41 | 104,700 |
| 2021-01-26 | $0.43 | $0.43 | 78,000 |
| 2021-01-25 | $0.46 | $0.46 | 63,800 |
| 2021-01-22 | $0.49 | $0.49 | 16,100 |
| 2021-01-21 | $0.49 | $0.49 | 24,300 |
| 2021-01-20 | $0.50 | $0.50 | 72,400 |
| 2021-01-19 | $0.50 | $0.50 | 128,300 |
| 2021-01-15 | $0.47 | $0.47 | 39,300 |
| 2021-01-14 | $0.50 | $0.50 | 77,900 |
| 2021-01-13 | $0.48 | $0.48 | 66,300 |
| 2021-01-12 | $0.50 | $0.50 | 34,500 |
| 2021-01-11 | $0.50 | $0.50 | 9,400 |
| 2021-01-08 | $0.51 | $0.51 | 119,300 |