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
- 2009-12-21 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 | $0.23 | $0.23 | 252,900 |
| 2021-12-30 | $0.25 | $0.25 | 197,400 |
| 2021-12-29 | $0.26 | $0.26 | 320,900 |
| 2021-12-28 | $0.27 | $0.27 | 99,300 |
| 2021-12-27 | $0.27 | $0.27 | 137,700 |
| 2021-12-23 | $0.28 | $0.28 | 84,600 |
| 2021-12-22 | $0.28 | $0.28 | 268,700 |
| 2021-12-21 | $0.27 | $0.27 | 207,000 |
| 2021-12-20 | $0.27 | $0.27 | 558,200 |
| 2021-12-17 | $0.25 | $0.25 | 185,200 |
| 2021-12-16 | $0.24 | $0.24 | 140,400 |
| 2021-12-15 | $0.25 | $0.25 | 351,000 |
| 2021-12-14 | $0.25 | $0.25 | 130,800 |
| 2021-12-13 | $0.25 | $0.25 | 496,400 |
| 2021-12-10 | $0.26 | $0.26 | 134,700 |
| 2021-12-09 | $0.26 | $0.26 | 308,500 |
| 2021-12-08 | $0.27 | $0.27 | 178,500 |
| 2021-12-07 | $0.28 | $0.28 | 210,700 |
| 2021-12-06 | $0.26 | $0.26 | 199,600 |
| 2021-12-03 | $0.27 | $0.27 | 337,700 |
| 2021-12-02 | $0.27 | $0.27 | 240,900 |
| 2021-12-01 | $0.26 | $0.26 | 335,800 |
| 2021-11-30 | $0.28 | $0.28 | 332,200 |
| 2021-11-29 | $0.29 | $0.29 | 206,200 |
| 2021-11-26 | $0.30 | $0.30 | 161,400 |
| 2021-11-24 | $0.30 | $0.30 | 1,652,000 |
| 2021-11-23 | $0.31 | $0.31 | 206,500 |
| 2021-11-22 | $0.32 | $0.32 | 204,500 |
| 2021-11-19 | $0.31 | $0.31 | 145,500 |
| 2021-11-18 | $0.31 | $0.31 | 249,300 |
| 2021-11-17 | $0.32 | $0.32 | 155,100 |
| 2021-11-16 | $0.33 | $0.33 | 206,700 |
| 2021-11-15 | $0.34 | $0.34 | 566,600 |
| 2021-11-12 | $0.32 | $0.32 | 270,300 |
| 2021-11-11 | $0.31 | $0.31 | 292,500 |
| 2021-11-10 | $0.33 | $0.33 | 367,300 |
| 2021-11-09 | $0.33 | $0.33 | 333,000 |
| 2021-11-08 | $0.33 | $0.33 | 410,800 |
| 2021-11-05 | $0.33 | $0.33 | 356,300 |
| 2021-11-04 | $0.33 | $0.33 | 277,000 |
| 2021-11-03 | $0.32 | $0.32 | 305,300 |
| 2021-11-02 | $0.34 | $0.34 | 333,300 |
| 2021-11-01 | $0.34 | $0.34 | 444,000 |
| 2021-10-29 | $0.34 | $0.34 | 364,500 |
| 2021-10-28 | $0.34 | $0.34 | 417,300 |
| 2021-10-27 | $0.33 | $0.33 | 276,000 |
| 2021-10-26 | $0.32 | $0.32 | 222,100 |
| 2021-10-25 | $0.33 | $0.33 | 734,400 |
| 2021-10-22 | $0.30 | $0.30 | 516,100 |
| 2021-10-21 | $0.31 | $0.31 | 444,900 |
| 2021-10-20 | $0.32 | $0.32 | 512,600 |
| 2021-10-19 | $0.33 | $0.33 | 189,700 |
| 2021-10-18 | $0.34 | $0.34 | 393,500 |
| 2021-10-15 | $0.35 | $0.35 | 736,800 |
| 2021-10-14 | $0.32 | $0.32 | 243,100 |
| 2021-10-13 | $0.33 | $0.33 | 638,900 |
| 2021-10-12 | $0.31 | $0.31 | 592,900 |
| 2021-10-11 | $0.29 | $0.29 | 321,800 |
| 2021-10-08 | $0.30 | $0.30 | 1,058,000 |
| 2021-10-07 | $0.31 | $0.31 | 456,000 |
| 2021-10-06 | $0.31 | $0.31 | 99,600 |
| 2021-10-05 | $0.32 | $0.32 | 196,200 |
| 2021-10-04 | $0.32 | $0.32 | 298,000 |
| 2021-10-01 | $0.33 | $0.33 | 271,600 |
| 2021-09-30 | $0.31 | $0.31 | 230,500 |
| 2021-09-29 | $0.32 | $0.32 | 374,700 |
| 2021-09-28 | $0.32 | $0.32 | 349,500 |
| 2021-09-27 | $0.34 | $0.34 | 147,800 |
| 2021-09-24 | $0.33 | $0.33 | 234,400 |
| 2021-09-23 | $0.33 | $0.33 | 306,400 |
| 2021-09-22 | $0.32 | $0.32 | 269,600 |
| 2021-09-21 | $0.33 | $0.33 | 216,300 |
| 2021-09-20 | $0.34 | $0.34 | 299,400 |
| 2021-09-17 | $0.34 | $0.34 | 236,100 |
| 2021-09-16 | $0.35 | $0.35 | 156,900 |
| 2021-09-15 | $0.36 | $0.36 | 293,200 |
| 2021-09-14 | $0.35 | $0.35 | 511,300 |
| 2021-09-13 | $0.33 | $0.33 | 236,800 |
| 2021-09-10 | $0.33 | $0.33 | 807,000 |
| 2021-09-09 | $0.34 | $0.34 | 320,800 |
| 2021-09-08 | $0.36 | $0.36 | 247,700 |
| 2021-09-07 | $0.38 | $0.38 | 168,700 |
| 2021-09-03 | $0.38 | $0.37 | 218,100 |
| 2021-09-02 | $0.38 | $0.38 | 437,900 |
| 2021-09-01 | $0.36 | $0.36 | 141,700 |
| 2021-08-31 | $0.35 | $0.35 | 183,300 |
| 2021-08-30 | $0.35 | $0.35 | 235,300 |
| 2021-08-27 | $0.38 | $0.38 | 475,000 |
| 2021-08-26 | $0.36 | $0.36 | 215,600 |
| 2021-08-25 | $0.34 | $0.34 | 156,900 |
| 2021-08-24 | $0.35 | $0.35 | 213,800 |
| 2021-08-23 | $0.34 | $0.34 | 188,900 |
| 2021-08-20 | $0.34 | $0.34 | 274,900 |
| 2021-08-19 | $0.34 | $0.34 | 352,400 |
| 2021-08-18 | $0.36 | $0.36 | 295,400 |
| 2021-08-17 | $0.35 | $0.35 | 343,400 |
| 2021-08-16 | $0.37 | $0.37 | 472,300 |
| 2021-08-13 | $0.37 | $0.37 | 299,100 |
| 2021-08-12 | $0.39 | $0.39 | 226,000 |
| 2021-08-11 | $0.42 | $0.42 | 478,400 |
| 2021-08-10 | $0.44 | $0.44 | 754,500 |
| 2021-08-09 | $0.38 | $0.38 | 362,900 |
| 2021-08-06 | $0.38 | $0.38 | 280,200 |
| 2021-08-05 | $0.41 | $0.41 | 510,200 |
| 2021-08-04 | $0.39 | $0.39 | 567,900 |
| 2021-08-03 | $0.37 | $0.37 | 847,800 |
| 2021-08-02 | $0.36 | $0.36 | 288,000 |
| 2021-07-30 | $0.34 | $0.34 | 220,800 |
| 2021-07-29 | $0.33 | $0.33 | 337,800 |
| 2021-07-28 | $0.32 | $0.32 | 280,600 |
| 2021-07-27 | $0.33 | $0.33 | 227,600 |
| 2021-07-26 | $0.33 | $0.33 | 260,500 |
| 2021-07-23 | $0.33 | $0.33 | 246,900 |
| 2021-07-22 | $0.34 | $0.34 | 70,200 |
| 2021-07-21 | $0.35 | $0.35 | 222,000 |
| 2021-07-20 | $0.35 | $0.35 | 482,800 |
| 2021-07-19 | $0.34 | $0.34 | 301,200 |
| 2021-07-16 | $0.37 | $0.37 | 226,900 |
| 2021-07-15 | $0.38 | $0.38 | 332,800 |
| 2021-07-14 | $0.39 | $0.39 | 469,200 |
| 2021-07-13 | $0.36 | $0.36 | 492,300 |
| 2021-07-12 | $0.43 | $0.43 | 936,900 |
| 2021-07-09 | $0.37 | $0.37 | 551,600 |
| 2021-07-08 | $0.40 | $0.40 | 515,500 |
| 2021-07-07 | $0.43 | $0.43 | 1,138,000 |
| 2021-07-06 | $0.48 | $0.48 | 824,800 |
| 2021-07-02 | $0.44 | $0.44 | 664,200 |
| 2021-07-01 | $0.43 | $0.43 | 1,238,800 |
| 2021-06-30 | $0.39 | $0.39 | 418,300 |
| 2021-06-29 | $0.38 | $0.38 | 240,400 |
| 2021-06-28 | $0.37 | $0.37 | 295,000 |
| 2021-06-25 | $0.37 | $0.37 | 367,100 |
| 2021-06-24 | $0.35 | $0.35 | 288,700 |
| 2021-06-23 | $0.34 | $0.34 | 146,900 |
| 2021-06-22 | $0.34 | $0.34 | 264,200 |
| 2021-06-21 | $0.33 | $0.33 | 288,300 |
| 2021-06-18 | $0.34 | $0.34 | 267,700 |
| 2021-06-17 | $0.33 | $0.33 | 190,200 |
| 2021-06-16 | $0.35 | $0.35 | 164,200 |
| 2021-06-15 | $0.33 | $0.33 | 450,500 |
| 2021-06-14 | $0.35 | $0.35 | 1,454,600 |
| 2021-06-11 | $0.36 | $0.36 | 801,600 |
| 2021-06-10 | $0.31 | $0.31 | 171,400 |
| 2021-06-09 | $0.32 | $0.32 | 191,100 |
| 2021-06-08 | $0.30 | $0.30 | 310,700 |
| 2021-06-07 | $0.31 | $0.31 | 327,600 |
| 2021-06-04 | $0.31 | $0.31 | 540,600 |
| 2021-06-03 | $0.31 | $0.31 | 411,000 |
| 2021-06-02 | $0.33 | $0.33 | 371,500 |
| 2021-06-01 | $0.34 | $0.34 | 140,700 |
| 2021-05-28 | $0.34 | $0.34 | 208,100 |
| 2021-05-27 | $0.35 | $0.35 | 239,700 |
| 2021-05-26 | $0.34 | $0.34 | 220,600 |
| 2021-05-25 | $0.34 | $0.34 | 352,300 |
| 2021-05-24 | $0.36 | $0.36 | 139,100 |
| 2021-05-21 | $0.35 | $0.35 | 177,100 |
| 2021-05-20 | $0.35 | $0.35 | 338,900 |
| 2021-05-19 | $0.34 | $0.34 | 359,100 |
| 2021-05-18 | $0.35 | $0.35 | 544,900 |
| 2021-05-17 | $0.35 | $0.35 | 159,700 |
| 2021-05-14 | $0.35 | $0.35 | 139,400 |
| 2021-05-13 | $0.36 | $0.36 | 212,800 |
| 2021-05-12 | $0.34 | $0.34 | 249,100 |
| 2021-05-11 | $0.36 | $0.36 | 187,900 |
| 2021-05-10 | $0.35 | $0.35 | 393,200 |
| 2021-05-07 | $0.36 | $0.36 | 217,500 |
| 2021-05-06 | $0.36 | $0.36 | 473,200 |
| 2021-05-05 | $0.37 | $0.37 | 323,800 |
| 2021-05-04 | $0.35 | $0.35 | 199,200 |
| 2021-05-03 | $0.38 | $0.38 | 246,600 |
| 2021-04-30 | $0.40 | $0.39 | 227,900 |
| 2021-04-29 | $0.41 | $0.40 | 282,700 |
| 2021-04-28 | $0.40 | $0.40 | 237,600 |
| 2021-04-27 | $0.39 | $0.39 | 335,700 |
| 2021-04-26 | $0.41 | $0.40 | 917,700 |
| 2021-04-23 | $0.35 | $0.35 | 691,200 |
| 2021-04-22 | $0.35 | $0.35 | 607,000 |
| 2021-04-21 | $0.36 | $0.36 | 812,300 |
| 2021-04-20 | $0.37 | $0.37 | 459,400 |
| 2021-04-19 | $0.39 | $0.39 | 324,900 |
| 2021-04-16 | $0.42 | $0.42 | 593,500 |
| 2021-04-15 | $0.45 | $0.45 | 405,000 |
| 2021-04-14 | $0.48 | $0.48 | 391,500 |
| 2021-04-13 | $0.46 | $0.46 | 245,200 |
| 2021-04-12 | $0.46 | $0.46 | 383,200 |
| 2021-04-09 | $0.49 | $0.49 | 310,400 |
| 2021-04-08 | $0.48 | $0.48 | 212,200 |
| 2021-04-07 | $0.51 | $0.51 | 357,900 |
| 2021-04-06 | $0.48 | $0.48 | 140,500 |
| 2021-04-05 | $0.48 | $0.48 | 163,100 |
| 2021-04-01 | $0.49 | $0.49 | 134,500 |
| 2021-03-31 | $0.45 | $0.45 | 469,500 |
| 2021-03-30 | $0.49 | $0.49 | 377,100 |
| 2021-03-29 | $0.48 | $0.48 | 301,400 |
| 2021-03-26 | $0.49 | $0.49 | 176,400 |
| 2021-03-25 | $0.49 | $0.49 | 424,200 |
| 2021-03-24 | $0.51 | $0.51 | 288,800 |
| 2021-03-23 | $0.51 | $0.51 | 250,800 |
| 2021-03-22 | $0.51 | $0.51 | 244,400 |
| 2021-03-19 | $0.53 | $0.53 | 346,500 |
| 2021-03-18 | $0.52 | $0.52 | 596,600 |
| 2021-03-17 | $0.48 | $0.48 | 1,323,500 |
| 2021-03-16 | $0.47 | $0.47 | 1,250,300 |
| 2021-03-15 | $0.56 | $0.56 | 581,700 |
| 2021-03-12 | $0.59 | $0.59 | 457,300 |
| 2021-03-11 | $0.63 | $0.63 | 219,800 |
| 2021-03-10 | $0.62 | $0.62 | 606,900 |
| 2021-03-09 | $0.60 | $0.60 | 551,700 |
| 2021-03-08 | $0.61 | $0.61 | 514,400 |
| 2021-03-05 | $0.62 | $0.62 | 952,200 |
| 2021-03-04 | $0.52 | $0.52 | 1,215,900 |
| 2021-03-03 | $0.68 | $0.68 | 620,700 |
| 2021-03-02 | $0.72 | $0.72 | 508,600 |
| 2021-03-01 | $0.72 | $0.72 | 676,800 |
| 2021-02-26 | $0.63 | $0.63 | 2,005,500 |
| 2021-02-25 | $0.74 | $0.74 | 1,555,200 |
| 2021-02-24 | $0.93 | $0.93 | 1,074,000 |
| 2021-02-23 | $0.90 | $0.90 | 2,215,400 |
| 2021-02-22 | $1.09 | $1.09 | 2,907,300 |
| 2021-02-19 | $0.88 | $0.88 | 1,215,300 |
| 2021-02-18 | $0.75 | $0.75 | 1,385,200 |
| 2021-02-17 | $0.82 | $0.82 | 2,052,200 |
| 2021-02-16 | $0.73 | $0.73 | 1,164,400 |
| 2021-02-12 | $0.61 | $0.61 | 1,538,100 |
| 2021-02-11 | $0.70 | $0.70 | 4,905,300 |
| 2021-02-10 | $0.50 | $0.50 | 914,400 |
| 2021-02-09 | $0.46 | $0.46 | 889,700 |
| 2021-02-08 | $0.49 | $0.49 | 1,897,900 |
| 2021-02-05 | $0.41 | $0.40 | 212,800 |
| 2021-02-04 | $0.41 | $0.40 | 565,700 |
| 2021-02-03 | $0.41 | $0.41 | 238,800 |
| 2021-02-02 | $0.41 | $0.41 | 382,800 |
| 2021-02-01 | $0.40 | $0.40 | 865,300 |
| 2021-01-29 | $0.42 | $0.42 | 1,673,100 |
| 2021-01-28 | $0.40 | $0.40 | 1,693,000 |
| 2021-01-27 | $0.35 | $0.35 | 1,063,200 |
| 2021-01-26 | $0.39 | $0.39 | 699,700 |
| 2021-01-25 | $0.41 | $0.40 | 900,400 |
| 2021-01-22 | $0.42 | $0.42 | 817,800 |
| 2021-01-21 | $0.47 | $0.47 | 433,600 |
| 2021-01-20 | $0.45 | $0.45 | 618,100 |
| 2021-01-19 | $0.46 | $0.46 | 1,109,100 |
| 2021-01-15 | $0.48 | $0.48 | 1,760,200 |
| 2021-01-14 | $0.54 | $0.54 | 1,516,800 |
| 2021-01-13 | $0.53 | $0.53 | 1,443,700 |
| 2021-01-12 | $0.42 | $0.42 | 997,000 |
| 2021-01-11 | $0.47 | $0.47 | 2,151,800 |
| 2021-01-08 | $0.34 | $0.34 | 1,241,500 |
| 2021-01-07 | $0.29 | $0.29 | 555,000 |
| 2021-01-06 | $0.29 | $0.29 | 869,200 |
| 2021-01-05 | $0.30 | $0.30 | 562,300 |
| 2021-01-04 | $0.26 | $0.26 | 358,900 |