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
- 2005-02-09 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 | $0.55 | $0.55 | 131,200 |
| 2021-12-30 | $0.50 | $0.50 | 52,100 |
| 2021-12-29 | $0.52 | $0.52 | 25,600 |
| 2021-12-28 | $0.54 | $0.54 | 13,400 |
| 2021-12-27 | $0.55 | $0.55 | 24,200 |
| 2021-12-23 | $0.54 | $0.54 | 98,000 |
| 2021-12-22 | $0.52 | $0.52 | 31,300 |
| 2021-12-21 | $0.52 | $0.52 | 35,300 |
| 2021-12-20 | $0.49 | $0.49 | 90,600 |
| 2021-12-17 | $0.51 | $0.51 | 107,000 |
| 2021-12-16 | $0.51 | $0.51 | 26,100 |
| 2021-12-15 | $0.56 | $0.56 | 46,200 |
| 2021-12-14 | $0.50 | $0.50 | 41,700 |
| 2021-12-13 | $0.53 | $0.53 | 42,400 |
| 2021-12-10 | $0.57 | $0.57 | 27,500 |
| 2021-12-09 | $0.62 | $0.62 | 6,300 |
| 2021-12-08 | $0.65 | $0.65 | 22,000 |
| 2021-12-07 | $0.63 | $0.63 | 34,700 |
| 2021-12-06 | $0.61 | $0.61 | 101,000 |
| 2021-12-03 | $0.56 | $0.56 | 52,600 |
| 2021-12-02 | $0.62 | $0.62 | 43,700 |
| 2021-12-01 | $0.59 | $0.59 | 73,600 |
| 2021-11-30 | $0.63 | $0.63 | 83,500 |
| 2021-11-29 | $0.69 | $0.69 | 80,000 |
| 2021-11-26 | $0.63 | $0.63 | 63,900 |
| 2021-11-24 | $0.68 | $0.68 | 15,500 |
| 2021-11-23 | $0.71 | $0.71 | 162,000 |
| 2021-11-22 | $0.66 | $0.66 | 145,500 |
| 2021-11-19 | $0.69 | $0.69 | 18,500 |
| 2021-11-18 | $0.69 | $0.69 | 41,000 |
| 2021-11-17 | $0.71 | $0.71 | 89,100 |
| 2021-11-16 | $0.72 | $0.72 | 75,500 |
| 2021-11-15 | $0.77 | $0.77 | 29,500 |
| 2021-11-12 | $0.79 | $0.79 | 130,100 |
| 2021-11-11 | $0.78 | $0.78 | 102,800 |
| 2021-11-10 | $0.75 | $0.75 | 78,700 |
| 2021-11-09 | $0.81 | $0.81 | 47,400 |
| 2021-11-08 | $0.83 | $0.83 | 381,800 |
| 2021-11-05 | $0.80 | $0.80 | 26,500 |
| 2021-11-04 | $0.80 | $0.80 | 23,500 |
| 2021-11-03 | $0.80 | $0.80 | 185,900 |
| 2021-11-02 | $0.73 | $0.73 | 147,100 |
| 2021-11-01 | $0.72 | $0.72 | 90,800 |
| 2021-10-29 | $0.71 | $0.71 | 102,100 |
| 2021-10-28 | $0.74 | $0.74 | 52,100 |
| 2021-10-27 | $0.74 | $0.74 | 101,800 |
| 2021-10-26 | $0.83 | $0.83 | 40,400 |
| 2021-10-25 | $0.83 | $0.83 | 166,700 |
| 2021-10-22 | $0.81 | $0.81 | 173,400 |
| 2021-10-21 | $0.85 | $0.85 | 86,400 |
| 2021-10-20 | $0.87 | $0.87 | 95,800 |
| 2021-10-19 | $0.81 | $0.81 | 102,700 |
| 2021-10-18 | $0.79 | $0.79 | 489,100 |
| 2021-10-15 | $0.77 | $0.77 | 12,400 |
| 2021-10-14 | $0.73 | $0.73 | 58,400 |
| 2021-10-13 | $0.76 | $0.76 | 209,100 |
| 2021-10-12 | $0.70 | $0.70 | 173,300 |
| 2021-10-11 | $0.58 | $0.58 | 14,700 |
| 2021-10-08 | $0.58 | $0.58 | 160,400 |
| 2021-10-07 | $0.60 | $0.60 | 31,300 |
| 2021-10-06 | $0.58 | $0.58 | 163,400 |
| 2021-10-05 | $0.64 | $0.64 | 48,600 |
| 2021-10-04 | $0.62 | $0.62 | 192,300 |
| 2021-10-01 | $0.62 | $0.62 | 24,300 |
| 2021-09-30 | $0.60 | $0.60 | 71,200 |
| 2021-09-29 | $0.63 | $0.63 | 40,800 |
| 2021-09-28 | $0.61 | $0.61 | 121,100 |
| 2021-09-27 | $0.66 | $0.66 | 233,800 |
| 2021-09-24 | $0.61 | $0.61 | 79,900 |
| 2021-09-23 | $0.60 | $0.60 | 161,700 |
| 2021-09-22 | $0.61 | $0.61 | 121,600 |
| 2021-09-21 | $0.62 | $0.62 | 166,800 |
| 2021-09-20 | $0.59 | $0.59 | 545,700 |
| 2021-09-17 | $0.67 | $0.67 | 471,400 |
| 2021-09-16 | $0.75 | $0.75 | 146,100 |
| 2021-09-15 | $0.79 | $0.79 | 319,100 |
| 2021-09-14 | $0.76 | $0.76 | 220,800 |
| 2021-09-13 | $0.71 | $0.71 | 671,400 |
| 2021-09-10 | $0.59 | $0.59 | 337,000 |
| 2021-09-09 | $0.55 | $0.55 | 23,500 |
| 2021-09-08 | $0.54 | $0.54 | 149,800 |
| 2021-09-07 | $0.57 | $0.57 | 320,100 |
| 2021-09-03 | $0.53 | $0.53 | 125,800 |
| 2021-09-02 | $0.51 | $0.51 | 301,700 |
| 2021-09-01 | $0.48 | $0.48 | 54,300 |
| 2021-08-31 | $0.48 | $0.48 | 156,600 |
| 2021-08-30 | $0.43 | $0.43 | 220,800 |
| 2021-08-27 | $0.41 | $0.41 | 58,900 |
| 2021-08-26 | $0.40 | $0.40 | 16,500 |
| 2021-08-25 | $0.40 | $0.40 | 18,600 |
| 2021-08-24 | $0.41 | $0.41 | 14,000 |
| 2021-08-23 | $0.39 | $0.39 | 67,500 |
| 2021-08-20 | $0.35 | $0.35 | 49,400 |
| 2021-08-19 | $0.34 | $0.34 | 45,600 |
| 2021-08-18 | $0.35 | $0.35 | 41,000 |
| 2021-08-17 | $0.34 | $0.34 | 37,600 |
| 2021-08-16 | $0.35 | $0.35 | 79,000 |
| 2021-08-13 | $0.37 | $0.37 | 4,000 |
| 2021-08-12 | $0.39 | $0.39 | 90,400 |
| 2021-08-11 | $0.39 | $0.39 | 42,100 |
| 2021-08-10 | $0.38 | $0.38 | 22,500 |
| 2021-08-09 | $0.37 | $0.37 | 137,300 |
| 2021-08-06 | $0.38 | $0.38 | 26,200 |
| 2021-08-05 | $0.41 | $0.41 | 17,300 |
| 2021-08-04 | $0.38 | $0.38 | 76,200 |
| 2021-08-03 | $0.41 | $0.41 | 70,900 |
| 2021-08-02 | $0.45 | $0.45 | 138,300 |
| 2021-07-30 | $0.44 | $0.44 | 129,100 |
| 2021-07-29 | $0.43 | $0.43 | 56,900 |
| 2021-07-28 | $0.42 | $0.42 | 196,000 |
| 2021-07-27 | $0.40 | $0.40 | 125,600 |
| 2021-07-26 | $0.45 | $0.45 | 66,700 |
| 2021-07-23 | $0.42 | $0.42 | 532,000 |
| 2021-07-22 | $0.37 | $0.37 | 133,000 |
| 2021-07-21 | $0.38 | $0.38 | 154,400 |
| 2021-07-20 | $0.34 | $0.34 | 170,200 |
| 2021-07-19 | $0.31 | $0.31 | 191,200 |
| 2021-07-16 | $0.33 | $0.33 | 279,400 |
| 2021-07-15 | $0.34 | $0.34 | 105,000 |
| 2021-07-14 | $0.36 | $0.36 | 384,100 |
| 2021-07-13 | $0.38 | $0.38 | 46,800 |
| 2021-07-12 | $0.39 | $0.39 | 22,500 |
| 2021-07-09 | $0.39 | $0.39 | 49,100 |
| 2021-07-08 | $0.40 | $0.40 | 118,400 |
| 2021-07-07 | $0.42 | $0.42 | 23,300 |
| 2021-07-06 | $0.42 | $0.42 | 221,500 |
| 2021-07-02 | $0.44 | $0.44 | 40,300 |
| 2021-07-01 | $0.46 | $0.46 | 3,900 |
| 2021-06-30 | $0.41 | $0.41 | 87,900 |
| 2021-06-29 | $0.37 | $0.37 | 148,000 |
| 2021-06-28 | $0.38 | $0.38 | 85,100 |
| 2021-06-25 | $0.41 | $0.41 | 149,300 |
| 2021-06-24 | $0.42 | $0.42 | 31,500 |
| 2021-06-23 | $0.41 | $0.41 | 63,000 |
| 2021-06-22 | $0.40 | $0.40 | 76,700 |
| 2021-06-21 | $0.40 | $0.40 | 88,000 |
| 2021-06-18 | $0.41 | $0.41 | 74,100 |
| 2021-06-17 | $0.42 | $0.42 | 268,600 |
| 2021-06-16 | $0.44 | $0.44 | 34,500 |
| 2021-06-15 | $0.45 | $0.45 | 31,600 |
| 2021-06-14 | $0.43 | $0.43 | 159,500 |
| 2021-06-11 | $0.45 | $0.45 | 43,300 |
| 2021-06-10 | $0.43 | $0.43 | 104,300 |
| 2021-06-09 | $0.43 | $0.43 | 55,000 |
| 2021-06-08 | $0.44 | $0.44 | 77,500 |
| 2021-06-07 | $0.46 | $0.46 | 102,500 |
| 2021-06-04 | $0.45 | $0.45 | 8,500 |
| 2021-06-03 | $0.45 | $0.45 | 139,900 |
| 2021-06-02 | $0.45 | $0.45 | 29,300 |
| 2021-06-01 | $0.45 | $0.45 | 324,900 |
| 2021-05-28 | $0.43 | $0.43 | 25,500 |
| 2021-05-27 | $0.42 | $0.42 | 171,000 |
| 2021-05-26 | $0.42 | $0.42 | 86,100 |
| 2021-05-25 | $0.43 | $0.43 | 30,400 |
| 2021-05-24 | $0.44 | $0.44 | 8,700 |
| 2021-05-21 | $0.45 | $0.45 | 76,300 |
| 2021-05-20 | $0.45 | $0.45 | 60,600 |
| 2021-05-19 | $0.45 | $0.45 | 65,600 |
| 2021-05-18 | $0.47 | $0.47 | 71,100 |
| 2021-05-17 | $0.45 | $0.45 | 35,700 |
| 2021-05-14 | $0.45 | $0.45 | 13,900 |
| 2021-05-13 | $0.43 | $0.43 | 157,700 |
| 2021-05-12 | $0.45 | $0.45 | 60,400 |
| 2021-05-11 | $0.46 | $0.46 | 32,800 |
| 2021-05-10 | $0.48 | $0.48 | 95,700 |
| 2021-05-07 | $0.46 | $0.46 | 45,000 |
| 2021-05-06 | $0.46 | $0.46 | 149,900 |
| 2021-05-05 | $0.44 | $0.44 | 91,900 |
| 2021-05-04 | $0.42 | $0.42 | 47,300 |
| 2021-05-03 | $0.42 | $0.42 | 74,800 |
| 2021-04-30 | $0.41 | $0.41 | 32,500 |
| 2021-04-29 | $0.42 | $0.42 | 104,400 |
| 2021-04-28 | $0.42 | $0.42 | 38,000 |
| 2021-04-27 | $0.38 | $0.38 | 40,600 |
| 2021-04-26 | $0.38 | $0.38 | 67,300 |
| 2021-04-23 | $0.39 | $0.39 | 42,700 |
| 2021-04-22 | $0.39 | $0.39 | 13,600 |
| 2021-04-21 | $0.39 | $0.39 | 61,400 |
| 2021-04-20 | $0.36 | $0.36 | 41,600 |
| 2021-04-19 | $0.37 | $0.37 | 18,500 |
| 2021-04-16 | $0.37 | $0.37 | 26,000 |
| 2021-04-15 | $0.39 | $0.39 | 86,900 |
| 2021-04-14 | $0.41 | $0.41 | 28,600 |
| 2021-04-13 | $0.38 | $0.38 | 12,200 |
| 2021-04-12 | $0.38 | $0.38 | 61,000 |
| 2021-04-09 | $0.40 | $0.40 | 33,200 |
| 2021-04-08 | $0.42 | $0.42 | 29,000 |
| 2021-04-07 | $0.40 | $0.40 | 77,600 |
| 2021-04-06 | $0.44 | $0.44 | 75,700 |
| 2021-04-05 | $0.42 | $0.42 | 61,600 |
| 2021-04-01 | $0.40 | $0.40 | 76,800 |
| 2021-03-31 | $0.37 | $0.37 | 48,100 |
| 2021-03-30 | $0.39 | $0.39 | 37,500 |
| 2021-03-29 | $0.40 | $0.40 | 28,200 |
| 2021-03-26 | $0.39 | $0.39 | 46,800 |
| 2021-03-25 | $0.37 | $0.37 | 245,600 |
| 2021-03-24 | $0.42 | $0.42 | 54,700 |
| 2021-03-23 | $0.40 | $0.40 | 86,500 |
| 2021-03-22 | $0.42 | $0.42 | 62,300 |
| 2021-03-19 | $0.41 | $0.41 | 37,000 |
| 2021-03-18 | $0.42 | $0.42 | 77,400 |
| 2021-03-17 | $0.42 | $0.42 | 109,700 |
| 2021-03-16 | $0.42 | $0.42 | 213,300 |
| 2021-03-15 | $0.38 | $0.38 | 117,000 |
| 2021-03-12 | $0.34 | $0.34 | 263,000 |
| 2021-03-11 | $0.32 | $0.32 | 91,100 |
| 2021-03-10 | $0.30 | $0.30 | 88,800 |
| 2021-03-09 | $0.32 | $0.32 | 84,500 |
| 2021-03-08 | $0.29 | $0.29 | 128,100 |
| 2021-03-05 | $0.30 | $0.30 | 171,700 |
| 2021-03-04 | $0.31 | $0.31 | 438,700 |
| 2021-03-03 | $0.36 | $0.36 | 369,600 |
| 2021-03-02 | $0.35 | $0.35 | 134,900 |
| 2021-03-01 | $0.30 | $0.30 | 108,300 |
| 2021-02-26 | $0.31 | $0.31 | 106,100 |
| 2021-02-25 | $0.34 | $0.34 | 303,000 |
| 2021-02-24 | $0.34 | $0.34 | 34,700 |
| 2021-02-23 | $0.34 | $0.34 | 237,800 |
| 2021-02-22 | $0.35 | $0.35 | 42,900 |
| 2021-02-19 | $0.34 | $0.34 | 152,900 |
| 2021-02-18 | $0.34 | $0.34 | 136,500 |
| 2021-02-17 | $0.35 | $0.35 | 308,000 |
| 2021-02-16 | $0.36 | $0.36 | 566,900 |
| 2021-02-12 | $0.32 | $0.32 | 87,700 |
| 2021-02-11 | $0.31 | $0.31 | 439,000 |
| 2021-02-10 | $0.32 | $0.32 | 235,600 |
| 2021-02-09 | $0.31 | $0.31 | 529,100 |
| 2021-02-08 | $0.30 | $0.30 | 337,000 |
| 2021-02-05 | $0.27 | $0.27 | 70,300 |
| 2021-02-04 | $0.27 | $0.27 | 87,400 |
| 2021-02-03 | $0.28 | $0.28 | 216,200 |
| 2021-02-02 | $0.27 | $0.27 | 80,700 |
| 2021-02-01 | $0.28 | $0.28 | 308,000 |
| 2021-01-29 | $0.24 | $0.24 | 257,900 |
| 2021-01-28 | $0.22 | $0.22 | 2,665,700 |
| 2021-01-27 | $0.24 | $0.24 | 862,300 |
| 2021-01-26 | $0.25 | $0.25 | 44,700 |
| 2021-01-25 | $0.26 | $0.26 | 144,200 |
| 2021-01-22 | $0.27 | $0.27 | 193,100 |
| 2021-01-21 | $0.28 | $0.28 | 208,300 |
| 2021-01-20 | $0.29 | $0.29 | 45,100 |
| 2021-01-19 | $0.28 | $0.28 | 75,700 |
| 2021-01-15 | $0.31 | $0.31 | 278,300 |
| 2021-01-14 | $0.31 | $0.31 | 445,300 |
| 2021-01-13 | $0.27 | $0.27 | 233,500 |
| 2021-01-12 | $0.26 | $0.26 | 1,204,900 |
| 2021-01-11 | $0.30 | $0.30 | 324,300 |
| 2021-01-08 | $0.31 | $0.31 | 251,200 |
| 2021-01-07 | $0.32 | $0.32 | 458,600 |
| 2021-01-06 | $0.30 | $0.30 | 95,800 |
| 2021-01-05 | $0.29 | $0.29 | 409,200 |
| 2021-01-04 | $0.27 | $0.27 | 469,200 |