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
- 2007-07-05 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 | $0.34 | $0.34 | 46,100 |
| 2021-12-30 | $0.34 | $0.34 | 57,000 |
| 2021-12-29 | $0.35 | $0.35 | 145,900 |
| 2021-12-28 | $0.34 | $0.34 | 62,000 |
| 2021-12-27 | $0.41 | $0.41 | 123,300 |
| 2021-12-23 | $0.36 | $0.36 | 84,900 |
| 2021-12-22 | $0.33 | $0.33 | 57,200 |
| 2021-12-21 | $0.29 | $0.29 | 61,100 |
| 2021-12-20 | $0.26 | $0.26 | 116,800 |
| 2021-12-17 | $0.32 | $0.32 | 5,100 |
| 2021-12-16 | $0.31 | $0.31 | 66,000 |
| 2021-12-15 | $0.30 | $0.30 | 100,800 |
| 2021-12-14 | $0.25 | $0.25 | 112,800 |
| 2021-12-13 | $0.29 | $0.29 | 198,800 |
| 2021-12-10 | $0.34 | $0.34 | 54,900 |
| 2021-12-09 | $0.35 | $0.35 | 190,400 |
| 2021-12-08 | $0.36 | $0.36 | 69,100 |
| 2021-12-07 | $0.36 | $0.36 | 79,600 |
| 2021-12-06 | $0.34 | $0.34 | 86,900 |
| 2021-12-03 | $0.36 | $0.36 | 185,400 |
| 2021-12-02 | $0.38 | $0.38 | 83,400 |
| 2021-12-01 | $0.37 | $0.37 | 165,100 |
| 2021-11-30 | $0.39 | $0.39 | 138,700 |
| 2021-11-29 | $0.40 | $0.40 | 130,000 |
| 2021-11-26 | $0.37 | $0.37 | 117,700 |
| 2021-11-24 | $0.39 | $0.39 | 122,700 |
| 2021-11-23 | $0.39 | $0.39 | 51,400 |
| 2021-11-22 | $0.39 | $0.39 | 161,400 |
| 2021-11-19 | $0.39 | $0.39 | 175,500 |
| 2021-11-18 | $0.38 | $0.38 | 190,200 |
| 2021-11-17 | $0.40 | $0.40 | 110,100 |
| 2021-11-16 | $0.42 | $0.42 | 146,700 |
| 2021-11-15 | $0.42 | $0.42 | 234,600 |
| 2021-11-12 | $0.42 | $0.42 | 129,800 |
| 2021-11-11 | $0.40 | $0.40 | 198,000 |
| 2021-11-10 | $0.37 | $0.37 | 350,000 |
| 2021-11-09 | $0.37 | $0.37 | 389,500 |
| 2021-11-08 | $0.39 | $0.39 | 274,500 |
| 2021-11-05 | $0.41 | $0.41 | 281,000 |
| 2021-11-04 | $0.41 | $0.41 | 220,600 |
| 2021-11-03 | $0.43 | $0.43 | 164,800 |
| 2021-11-02 | $0.42 | $0.42 | 282,100 |
| 2021-11-01 | $0.41 | $0.41 | 244,600 |
| 2021-10-29 | $0.40 | $0.40 | 202,800 |
| 2021-10-28 | $0.42 | $0.42 | 185,500 |
| 2021-10-27 | $0.40 | $0.40 | 191,900 |
| 2021-10-26 | $0.43 | $0.43 | 604,400 |
| 2021-10-25 | $0.37 | $0.37 | 635,200 |
| 2021-10-22 | $0.40 | $0.40 | 230,900 |
| 2021-10-21 | $0.43 | $0.43 | 312,200 |
| 2021-10-20 | $0.47 | $0.47 | 623,000 |
| 2021-10-19 | $0.52 | $0.52 | 1,284,700 |
| 2021-10-18 | $0.66 | $0.66 | 1,369,600 |
| 2021-10-15 | $0.40 | $0.40 | 496,500 |
| 2021-10-14 | $0.34 | $0.34 | 871,100 |
| 2021-10-13 | $0.28 | $0.28 | 376,700 |
| 2021-10-12 | $0.25 | $0.25 | 269,800 |
| 2021-10-11 | $0.24 | $0.24 | 121,100 |
| 2021-10-08 | $0.22 | $0.22 | 36,300 |
| 2021-10-07 | $0.21 | $0.21 | 89,500 |
| 2021-10-06 | $0.20 | $0.20 | 25,200 |
| 2021-10-05 | $0.21 | $0.21 | 48,900 |
| 2021-10-04 | $0.21 | $0.21 | 65,400 |
| 2021-10-01 | $0.20 | $0.20 | 265,100 |
| 2021-09-30 | $0.22 | $0.22 | 108,100 |
| 2021-09-29 | $0.22 | $0.22 | 182,800 |
| 2021-09-28 | $0.23 | $0.23 | 117,200 |
| 2021-09-27 | $0.23 | $0.23 | 146,000 |
| 2021-09-24 | $0.23 | $0.23 | 274,700 |
| 2021-09-23 | $0.22 | $0.22 | 96,800 |
| 2021-09-22 | $0.21 | $0.21 | 188,800 |
| 2021-09-21 | $0.20 | $0.20 | 194,000 |
| 2021-09-20 | $0.17 | $0.17 | 145,300 |
| 2021-09-17 | $0.20 | $0.20 | 383,300 |
| 2021-09-16 | $0.21 | $0.21 | 357,100 |
| 2021-09-15 | $0.20 | $0.20 | 340,900 |
| 2021-09-14 | $0.17 | $0.17 | 276,900 |
| 2021-09-13 | $0.17 | $0.17 | 264,200 |
| 2021-09-10 | $0.14 | $0.14 | 137,900 |
| 2021-09-09 | $0.13 | $0.13 | 43,800 |
| 2021-09-08 | $0.13 | $0.13 | 10,600 |
| 2021-09-07 | $0.13 | $0.13 | 36,200 |
| 2021-09-03 | $0.13 | $0.13 | 21,900 |
| 2021-09-02 | $0.14 | $0.14 | 35,000 |
| 2021-09-01 | $0.14 | $0.14 | 17,300 |
| 2021-08-31 | $0.15 | $0.15 | 44,400 |
| 2021-08-30 | $0.13 | $0.13 | 28,900 |
| 2021-08-27 | $0.13 | $0.13 | 32,500 |
| 2021-08-26 | $0.13 | $0.13 | 16,200 |
| 2021-08-25 | $0.13 | $0.13 | 16,300 |
| 2021-08-24 | $0.12 | $0.12 | 6,600 |
| 2021-08-23 | $0.12 | $0.12 | 112,200 |
| 2021-08-20 | $0.13 | $0.13 | 61,400 |
| 2021-08-19 | $0.13 | $0.13 | 108,800 |
| 2021-08-18 | $0.13 | $0.13 | 69,900 |
| 2021-08-17 | $0.13 | $0.13 | 82,300 |
| 2021-08-16 | $0.14 | $0.14 | 235,500 |
| 2021-08-13 | $0.15 | $0.15 | 19,500 |
| 2021-08-12 | $0.15 | $0.15 | 190,700 |
| 2021-08-11 | $0.15 | $0.15 | 118,400 |
| 2021-08-10 | $0.14 | $0.14 | 136,800 |
| 2021-08-09 | $0.11 | $0.11 | 295,500 |
| 2021-08-06 | $0.13 | $0.13 | 64,400 |
| 2021-08-05 | $0.13 | $0.13 | 245,800 |
| 2021-08-04 | $0.15 | $0.15 | 198,400 |
| 2021-08-03 | $0.16 | $0.16 | 184,100 |
| 2021-08-02 | $0.16 | $0.16 | 35,700 |
| 2021-07-30 | $0.15 | $0.15 | 155,700 |
| 2021-07-29 | $0.16 | $0.16 | 124,800 |
| 2021-07-28 | $0.15 | $0.15 | 126,500 |
| 2021-07-27 | $0.15 | $0.15 | 247,700 |
| 2021-07-26 | $0.16 | $0.16 | 80,000 |
| 2021-07-23 | $0.16 | $0.16 | 557,700 |
| 2021-07-22 | $0.19 | $0.19 | 81,300 |
| 2021-07-21 | $0.21 | $0.21 | 147,100 |
| 2021-07-20 | $0.19 | $0.19 | 69,300 |
| 2021-07-19 | $0.21 | $0.21 | 229,700 |
| 2021-07-16 | $0.23 | $0.23 | 334,100 |
| 2021-07-15 | $0.23 | $0.23 | 926,300 |
| 2021-07-14 | $0.19 | $0.19 | 205,900 |
| 2021-07-13 | $0.17 | $0.17 | 65,300 |
| 2021-07-12 | $0.16 | $0.16 | 114,900 |
| 2021-07-09 | $0.15 | $0.15 | 27,400 |
| 2021-07-08 | $0.16 | $0.16 | 143,600 |
| 2021-07-07 | $0.16 | $0.16 | 40,200 |
| 2021-07-06 | $0.17 | $0.17 | 105,600 |
| 2021-07-02 | $0.16 | $0.16 | 57,400 |
| 2021-07-01 | $0.16 | $0.16 | 95,400 |
| 2021-06-30 | $0.16 | $0.16 | 128,500 |
| 2021-06-29 | $0.15 | $0.15 | 157,300 |
| 2021-06-28 | $0.16 | $0.16 | 170,400 |
| 2021-06-25 | $0.17 | $0.17 | 129,500 |
| 2021-06-24 | $0.17 | $0.17 | 44,600 |
| 2021-06-23 | $0.16 | $0.16 | 56,100 |
| 2021-06-22 | $0.16 | $0.16 | 21,700 |
| 2021-06-21 | $0.15 | $0.15 | 67,000 |
| 2021-06-18 | $0.15 | $0.15 | 37,300 |
| 2021-06-17 | $0.15 | $0.15 | 140,300 |
| 2021-06-16 | $0.15 | $0.15 | 95,100 |
| 2021-06-15 | $0.13 | $0.13 | 184,800 |
| 2021-06-14 | $0.14 | $0.14 | 237,400 |
| 2021-06-11 | $0.16 | $0.16 | 288,400 |
| 2021-06-10 | $0.14 | $0.14 | 125,600 |
| 2021-06-09 | $0.14 | $0.14 | 307,400 |
| 2021-06-08 | $0.12 | $0.12 | 134,700 |
| 2021-06-07 | $0.12 | $0.12 | 45,900 |
| 2021-06-04 | $0.12 | $0.12 | 12,000 |
| 2021-06-03 | $0.12 | $0.12 | 18,800 |
| 2021-06-02 | $0.12 | $0.12 | 17,800 |
| 2021-06-01 | $0.12 | $0.12 | 25,200 |
| 2021-05-28 | $0.12 | $0.12 | 12,500 |
| 2021-05-27 | $0.12 | $0.12 | 5,300 |
| 2021-05-26 | $0.12 | $0.12 | 4,000 |
| 2021-05-25 | $0.12 | $0.12 | 71,200 |
| 2021-05-24 | $0.12 | $0.12 | 42,500 |
| 2021-05-21 | $0.11 | $0.11 | 24,100 |
| 2021-05-20 | $0.12 | $0.12 | 78,100 |
| 2021-05-19 | $0.11 | $0.11 | 5,300 |
| 2021-05-18 | $0.11 | $0.11 | 3,200 |
| 2021-05-17 | $0.12 | $0.12 | 8,600 |
| 2021-05-14 | $0.11 | $0.11 | 32,400 |
| 2021-05-13 | $0.11 | $0.11 | 8,900 |
| 2021-05-12 | $0.11 | $0.11 | 14,800 |
| 2021-05-11 | $0.11 | $0.11 | 7,200 |
| 2021-05-10 | $0.11 | $0.11 | 13,900 |
| 2021-05-07 | $0.12 | $0.12 | 13,200 |
| 2021-05-06 | $0.11 | $0.11 | 43,300 |
| 2021-05-05 | $0.11 | $0.11 | 41,200 |
| 2021-05-04 | $0.11 | $0.11 | 41,500 |
| 2021-05-03 | $0.12 | $0.12 | 21,900 |
| 2021-04-30 | $0.11 | $0.11 | 61,000 |
| 2021-04-29 | $0.12 | $0.12 | 18,100 |
| 2021-04-28 | $0.11 | $0.11 | 67,000 |
| 2021-04-27 | $0.11 | $0.11 | 13,400 |
| 2021-04-26 | $0.11 | $0.11 | 101,800 |
| 2021-04-23 | $0.11 | $0.11 | 166,500 |
| 2021-04-22 | $0.11 | $0.11 | 20,500 |
| 2021-04-21 | $0.10 | $0.10 | 24,300 |
| 2021-04-20 | $0.11 | $0.11 | 45,500 |
| 2021-04-19 | $0.11 | $0.11 | 17,700 |
| 2021-04-16 | $0.11 | $0.11 | 18,500 |
| 2021-04-15 | $0.11 | $0.11 | 14,700 |
| 2021-04-14 | $0.11 | $0.11 | 6,900 |
| 2021-04-13 | $0.11 | $0.11 | 1,100 |
| 2021-04-12 | $0.10 | $0.10 | 16,100 |
| 2021-04-09 | $0.10 | $0.10 | 300 |
| 2021-04-08 | $0.09 | $0.09 | 20,000 |
| 2021-04-07 | $0.10 | $0.10 | 0 |
| 2021-04-06 | $0.10 | $0.10 | 2,500 |
| 2021-04-05 | $0.10 | $0.10 | 10,100 |
| 2021-04-01 | $0.09 | $0.09 | 19,700 |
| 2021-03-31 | $0.09 | $0.09 | 10,500 |
| 2021-03-30 | $0.09 | $0.09 | 13,500 |
| 2021-03-29 | $0.10 | $0.10 | 0 |
| 2021-03-26 | $0.10 | $0.10 | 300 |
| 2021-03-25 | $0.09 | $0.09 | 7,900 |
| 2021-03-24 | $0.10 | $0.10 | 400 |
| 2021-03-23 | $0.10 | $0.10 | 10,700 |
| 2021-03-22 | $0.10 | $0.10 | 3,500 |
| 2021-03-19 | $0.10 | $0.10 | 9,600 |
| 2021-03-18 | $0.11 | $0.11 | 11,000 |
| 2021-03-17 | $0.11 | $0.11 | 100 |
| 2021-03-16 | $0.11 | $0.11 | 0 |
| 2021-03-15 | $0.11 | $0.11 | 3,600 |
| 2021-03-12 | $0.10 | $0.10 | 16,600 |
| 2021-03-11 | $0.10 | $0.10 | 5,100 |
| 2021-03-10 | $0.10 | $0.10 | 1,900 |
| 2021-03-09 | $0.11 | $0.11 | 48,300 |
| 2021-03-08 | $0.09 | $0.09 | 200 |
| 2021-03-05 | $0.09 | $0.09 | 800 |
| 2021-03-04 | $0.09 | $0.09 | 240,600 |
| 2021-03-03 | $0.11 | $0.11 | 7,000 |
| 2021-03-02 | $0.11 | $0.11 | 21,100 |
| 2021-03-01 | $0.11 | $0.11 | 36,600 |
| 2021-02-26 | $0.11 | $0.11 | 27,400 |
| 2021-02-25 | $0.11 | $0.11 | 77,000 |
| 2021-02-24 | $0.11 | $0.11 | 43,900 |
| 2021-02-23 | $0.11 | $0.11 | 61,800 |
| 2021-02-22 | $0.11 | $0.11 | 54,200 |
| 2021-02-19 | $0.12 | $0.12 | 92,700 |
| 2021-02-18 | $0.12 | $0.12 | 27,100 |
| 2021-02-17 | $0.12 | $0.12 | 116,400 |
| 2021-02-16 | $0.14 | $0.14 | 92,800 |
| 2021-02-12 | $0.14 | $0.14 | 157,500 |
| 2021-02-11 | $0.15 | $0.15 | 94,400 |
| 2021-02-10 | $0.15 | $0.15 | 233,100 |
| 2021-02-09 | $0.14 | $0.14 | 205,700 |
| 2021-02-08 | $0.10 | $0.10 | 16,800 |
| 2021-02-05 | $0.08 | $0.08 | 2,000 |
| 2021-02-04 | $0.09 | $0.09 | 43,300 |
| 2021-02-03 | $0.08 | $0.08 | 21,000 |
| 2021-02-02 | $0.09 | $0.09 | 20,100 |
| 2021-02-01 | $0.08 | $0.08 | 9,200 |
| 2021-01-29 | $0.08 | $0.08 | 64,000 |
| 2021-01-28 | $0.07 | $0.07 | 45,900 |
| 2021-01-27 | $0.07 | $0.07 | 61,200 |
| 2021-01-26 | $0.08 | $0.08 | 118,700 |
| 2021-01-25 | $0.09 | $0.09 | 67,600 |
| 2021-01-22 | $0.10 | $0.10 | 95,500 |
| 2021-01-21 | $0.11 | $0.11 | 81,800 |
| 2021-01-20 | $0.11 | $0.11 | 84,500 |
| 2021-01-19 | $0.08 | $0.08 | 3,600 |
| 2021-01-15 | $0.08 | $0.08 | 204,900 |
| 2021-01-14 | $0.08 | $0.08 | 147,300 |
| 2021-01-13 | $0.08 | $0.08 | 1,100 |
| 2021-01-12 | $0.09 | $0.09 | 15,200 |
| 2021-01-11 | $0.07 | $0.07 | 1,000 |
| 2021-01-08 | $0.08 | $0.08 | 11,100 |
| 2021-01-07 | $0.09 | $0.09 | 20,000 |
| 2021-01-06 | $0.09 | $0.09 | 23,500 |
| 2021-01-05 | $0.09 | $0.09 | 7,800 |
| 2021-01-04 | $0.08 | $0.08 | 6,300 |