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
- 2018-03-27 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 | 42,500 |
| 2021-12-30 | $0.36 | $0.36 | 10,200 |
| 2021-12-29 | $0.36 | $0.36 | 69,000 |
| 2021-12-28 | $0.37 | $0.37 | 10,400 |
| 2021-12-27 | $0.35 | $0.35 | 11,000 |
| 2021-12-23 | $0.35 | $0.35 | 80,500 |
| 2021-12-22 | $0.37 | $0.37 | 600 |
| 2021-12-21 | $0.38 | $0.38 | 161,200 |
| 2021-12-20 | $0.35 | $0.35 | 121,900 |
| 2021-12-17 | $0.33 | $0.33 | 107,000 |
| 2021-12-16 | $0.36 | $0.36 | 115,800 |
| 2021-12-15 | $0.37 | $0.37 | 96,600 |
| 2021-12-14 | $0.36 | $0.36 | 185,100 |
| 2021-12-13 | $0.36 | $0.36 | 191,600 |
| 2021-12-10 | $0.34 | $0.34 | 12,800 |
| 2021-12-09 | $0.35 | $0.35 | 19,900 |
| 2021-12-08 | $0.34 | $0.34 | 18,300 |
| 2021-12-07 | $0.35 | $0.35 | 12,500 |
| 2021-12-06 | $0.35 | $0.35 | 69,100 |
| 2021-12-03 | $0.35 | $0.35 | 81,100 |
| 2021-12-02 | $0.34 | $0.34 | 15,500 |
| 2021-12-01 | $0.36 | $0.36 | 83,800 |
| 2021-11-30 | $0.37 | $0.37 | 135,600 |
| 2021-11-29 | $0.35 | $0.35 | 158,800 |
| 2021-11-26 | $0.37 | $0.37 | 171,300 |
| 2021-11-24 | $0.35 | $0.35 | 22,800 |
| 2021-11-23 | $0.33 | $0.33 | 129,900 |
| 2021-11-22 | $0.32 | $0.32 | 65,200 |
| 2021-11-19 | $0.32 | $0.32 | 45,500 |
| 2021-11-18 | $0.33 | $0.33 | 25,400 |
| 2021-11-17 | $0.33 | $0.33 | 30,800 |
| 2021-11-16 | $0.33 | $0.33 | 81,800 |
| 2021-11-15 | $0.36 | $0.36 | 49,700 |
| 2021-11-12 | $0.35 | $0.35 | 48,400 |
| 2021-11-11 | $0.35 | $0.35 | 78,700 |
| 2021-11-10 | $0.33 | $0.33 | 74,200 |
| 2021-11-09 | $0.31 | $0.31 | 33,700 |
| 2021-11-08 | $0.32 | $0.32 | 187,900 |
| 2021-11-05 | $0.32 | $0.32 | 48,000 |
| 2021-11-04 | $0.31 | $0.31 | 251,200 |
| 2021-11-03 | $0.32 | $0.32 | 218,400 |
| 2021-11-02 | $0.29 | $0.29 | 146,900 |
| 2021-11-01 | $0.28 | $0.28 | 131,900 |
| 2021-10-29 | $0.28 | $0.28 | 16,000 |
| 2021-10-28 | $0.28 | $0.28 | 163,700 |
| 2021-10-27 | $0.28 | $0.28 | 141,800 |
| 2021-10-26 | $0.24 | $0.24 | 281,300 |
| 2021-10-25 | $0.27 | $0.27 | 221,000 |
| 2021-10-22 | $0.27 | $0.27 | 238,400 |
| 2021-10-21 | $0.25 | $0.25 | 122,200 |
| 2021-10-20 | $0.25 | $0.25 | 424,700 |
| 2021-10-19 | $0.24 | $0.24 | 52,000 |
| 2021-10-18 | $0.24 | $0.24 | 24,600 |
| 2021-10-15 | $0.24 | $0.24 | 24,500 |
| 2021-10-14 | $0.23 | $0.23 | 41,300 |
| 2021-10-13 | $0.23 | $0.23 | 177,000 |
| 2021-10-12 | $0.25 | $0.25 | 41,800 |
| 2021-10-11 | $0.24 | $0.24 | 0 |
| 2021-10-08 | $0.24 | $0.24 | 1,400 |
| 2021-10-07 | $0.24 | $0.24 | 112,100 |
| 2021-10-06 | $0.24 | $0.24 | 128,700 |
| 2021-10-05 | $0.24 | $0.24 | 63,500 |
| 2021-10-04 | $0.24 | $0.24 | 30,600 |
| 2021-10-01 | $0.24 | $0.24 | 108,200 |
| 2021-09-30 | $0.24 | $0.24 | 178,600 |
| 2021-09-29 | $0.24 | $0.24 | 100,500 |
| 2021-09-28 | $0.24 | $0.24 | 17,700 |
| 2021-09-27 | $0.24 | $0.24 | 81,300 |
| 2021-09-24 | $0.24 | $0.24 | 53,500 |
| 2021-09-23 | $0.25 | $0.25 | 10,100 |
| 2021-09-22 | $0.25 | $0.25 | 16,200 |
| 2021-09-21 | $0.24 | $0.24 | 173,700 |
| 2021-09-20 | $0.25 | $0.25 | 14,500 |
| 2021-09-17 | $0.24 | $0.24 | 21,600 |
| 2021-09-16 | $0.25 | $0.25 | 75,000 |
| 2021-09-15 | $0.25 | $0.25 | 17,500 |
| 2021-09-14 | $0.24 | $0.24 | 26,200 |
| 2021-09-13 | $0.24 | $0.24 | 67,300 |
| 2021-09-10 | $0.24 | $0.24 | 900 |
| 2021-09-09 | $0.25 | $0.25 | 54,100 |
| 2021-09-08 | $0.24 | $0.24 | 75,700 |
| 2021-09-07 | $0.25 | $0.25 | 500 |
| 2021-09-03 | $0.25 | $0.25 | 183,100 |
| 2021-09-02 | $0.25 | $0.25 | 2,500 |
| 2021-09-01 | $0.24 | $0.24 | 0 |
| 2021-08-31 | $0.24 | $0.24 | 117,900 |
| 2021-08-30 | $0.25 | $0.25 | 10,700 |
| 2021-08-27 | $0.25 | $0.25 | 62,000 |
| 2021-08-26 | $0.25 | $0.25 | 21,600 |
| 2021-08-25 | $0.25 | $0.25 | 52,700 |
| 2021-08-24 | $0.25 | $0.25 | 113,600 |
| 2021-08-23 | $0.23 | $0.23 | 240,300 |
| 2021-08-20 | $0.25 | $0.25 | 49,600 |
| 2021-08-19 | $0.25 | $0.25 | 27,200 |
| 2021-08-18 | $0.28 | $0.28 | 59,400 |
| 2021-08-17 | $0.28 | $0.28 | 162,100 |
| 2021-08-16 | $0.26 | $0.26 | 15,000 |
| 2021-08-13 | $0.27 | $0.27 | 77,800 |
| 2021-08-12 | $0.26 | $0.26 | 22,500 |
| 2021-08-11 | $0.25 | $0.25 | 26,500 |
| 2021-08-10 | $0.24 | $0.24 | 113,000 |
| 2021-08-09 | $0.26 | $0.26 | 4,200 |
| 2021-08-06 | $0.26 | $0.26 | 11,000 |
| 2021-08-05 | $0.28 | $0.28 | 176,100 |
| 2021-08-04 | $0.25 | $0.25 | 73,000 |
| 2021-08-03 | $0.24 | $0.24 | 30,200 |
| 2021-08-02 | $0.26 | $0.26 | 158,100 |
| 2021-07-30 | $0.25 | $0.25 | 99,900 |
| 2021-07-29 | $0.25 | $0.25 | 0 |
| 2021-07-28 | $0.25 | $0.25 | 32,600 |
| 2021-07-27 | $0.24 | $0.24 | 8,000 |
| 2021-07-26 | $0.26 | $0.26 | 8,300 |
| 2021-07-23 | $0.26 | $0.26 | 1,000 |
| 2021-07-22 | $0.27 | $0.27 | 0 |
| 2021-07-21 | $0.27 | $0.27 | 113,900 |
| 2021-07-20 | $0.24 | $0.24 | 900 |
| 2021-07-19 | $0.23 | $0.23 | 35,900 |
| 2021-07-16 | $0.24 | $0.24 | 0 |
| 2021-07-15 | $0.24 | $0.24 | 15,000 |
| 2021-07-14 | $0.25 | $0.25 | 17,800 |
| 2021-07-13 | $0.25 | $0.25 | 59,200 |
| 2021-07-12 | $0.25 | $0.25 | 110,500 |
| 2021-07-09 | $0.25 | $0.25 | 13,100 |
| 2021-07-08 | $0.26 | $0.26 | 0 |
| 2021-07-07 | $0.26 | $0.26 | 7,700 |
| 2021-07-06 | $0.26 | $0.26 | 10,300 |
| 2021-07-02 | $0.26 | $0.26 | 54,700 |
| 2021-07-01 | $0.25 | $0.25 | 30,900 |
| 2021-06-30 | $0.25 | $0.25 | 76,000 |
| 2021-06-29 | $0.26 | $0.26 | 55,000 |
| 2021-06-28 | $0.26 | $0.26 | 72,600 |
| 2021-06-25 | $0.26 | $0.26 | 2,500 |
| 2021-06-24 | $0.26 | $0.26 | 13,000 |
| 2021-06-23 | $0.25 | $0.25 | 211,100 |
| 2021-06-22 | $0.26 | $0.26 | 45,500 |
| 2021-06-21 | $0.24 | $0.24 | 6,000 |
| 2021-06-18 | $0.24 | $0.24 | 158,300 |
| 2021-06-17 | $0.24 | $0.24 | 111,800 |
| 2021-06-16 | $0.26 | $0.26 | 45,900 |
| 2021-06-15 | $0.25 | $0.25 | 600 |
| 2021-06-14 | $0.25 | $0.25 | 141,100 |
| 2021-06-11 | $0.25 | $0.25 | 66,100 |
| 2021-06-10 | $0.25 | $0.25 | 43,800 |
| 2021-06-09 | $0.26 | $0.26 | 48,900 |
| 2021-06-08 | $0.23 | $0.23 | 45,100 |
| 2021-06-07 | $0.25 | $0.25 | 33,600 |
| 2021-06-04 | $0.24 | $0.24 | 44,100 |
| 2021-06-03 | $0.25 | $0.25 | 17,200 |
| 2021-06-02 | $0.26 | $0.26 | 133,300 |
| 2021-06-01 | $0.26 | $0.26 | 160,500 |
| 2021-05-28 | $0.26 | $0.26 | 139,600 |
| 2021-05-27 | $0.25 | $0.25 | 49,000 |
| 2021-05-26 | $0.26 | $0.26 | 56,800 |
| 2021-05-25 | $0.27 | $0.27 | 24,000 |
| 2021-05-24 | $0.30 | $0.30 | 169,500 |
| 2021-05-21 | $0.27 | $0.27 | 49,000 |
| 2021-05-20 | $0.28 | $0.28 | 16,400 |
| 2021-05-19 | $0.26 | $0.26 | 488,400 |
| 2021-05-18 | $0.24 | $0.24 | 189,200 |
| 2021-05-17 | $0.27 | $0.27 | 32,600 |
| 2021-05-14 | $0.28 | $0.28 | 111,900 |
| 2021-05-13 | $0.24 | $0.24 | 115,100 |
| 2021-05-12 | $0.25 | $0.25 | 121,600 |
| 2021-05-11 | $0.25 | $0.25 | 136,000 |
| 2021-05-10 | $0.26 | $0.26 | 171,000 |
| 2021-05-07 | $0.27 | $0.27 | 38,400 |
| 2021-05-06 | $0.27 | $0.27 | 11,300 |
| 2021-05-05 | $0.27 | $0.27 | 12,400 |
| 2021-05-04 | $0.27 | $0.27 | 12,500 |
| 2021-05-03 | $0.27 | $0.27 | 36,300 |
| 2021-04-30 | $0.28 | $0.28 | 4,700 |
| 2021-04-29 | $0.27 | $0.27 | 65,200 |
| 2021-04-28 | $0.28 | $0.28 | 165,900 |
| 2021-04-27 | $0.26 | $0.26 | 0 |
| 2021-04-26 | $0.26 | $0.26 | 17,000 |
| 2021-04-23 | $0.28 | $0.28 | 48,000 |
| 2021-04-22 | $0.27 | $0.27 | 11,500 |
| 2021-04-21 | $0.27 | $0.27 | 173,400 |
| 2021-04-20 | $0.27 | $0.27 | 49,100 |
| 2021-04-19 | $0.27 | $0.27 | 151,000 |
| 2021-04-16 | $0.26 | $0.26 | 46,300 |
| 2021-04-15 | $0.27 | $0.27 | 125,200 |
| 2021-04-14 | $0.28 | $0.28 | 132,000 |
| 2021-04-13 | $0.27 | $0.27 | 17,600 |
| 2021-04-12 | $0.27 | $0.27 | 92,300 |
| 2021-04-09 | $0.25 | $0.25 | 47,000 |
| 2021-04-08 | $0.25 | $0.25 | 15,200 |
| 2021-04-07 | $0.25 | $0.25 | 33,400 |
| 2021-04-06 | $0.25 | $0.25 | 21,400 |
| 2021-04-05 | $0.26 | $0.26 | 17,200 |
| 2021-04-01 | $0.27 | $0.27 | 29,100 |
| 2021-03-31 | $0.27 | $0.27 | 6,700 |
| 2021-03-30 | $0.25 | $0.25 | 56,100 |
| 2021-03-29 | $0.26 | $0.26 | 34,300 |
| 2021-03-26 | $0.27 | $0.27 | 1,100 |
| 2021-03-25 | $0.27 | $0.27 | 7,200 |
| 2021-03-24 | $0.27 | $0.27 | 95,600 |
| 2021-03-23 | $0.28 | $0.28 | 16,700 |
| 2021-03-22 | $0.27 | $0.27 | 16,400 |
| 2021-03-19 | $0.27 | $0.27 | 29,700 |
| 2021-03-18 | $0.26 | $0.26 | 67,400 |
| 2021-03-17 | $0.28 | $0.28 | 155,200 |
| 2021-03-16 | $0.28 | $0.28 | 101,800 |
| 2021-03-15 | $0.28 | $0.28 | 47,100 |
| 2021-03-12 | $0.27 | $0.27 | 71,700 |
| 2021-03-11 | $0.27 | $0.27 | 53,400 |
| 2021-03-10 | $0.27 | $0.27 | 49,600 |
| 2021-03-09 | $0.28 | $0.28 | 194,900 |
| 2021-03-08 | $0.28 | $0.28 | 104,500 |
| 2021-03-05 | $0.26 | $0.26 | 169,800 |
| 2021-03-04 | $0.28 | $0.28 | 193,800 |
| 2021-03-03 | $0.29 | $0.29 | 191,900 |
| 2021-03-02 | $0.30 | $0.30 | 35,800 |
| 2021-03-01 | $0.32 | $0.32 | 49,800 |
| 2021-02-26 | $0.34 | $0.34 | 66,900 |
| 2021-02-25 | $0.35 | $0.35 | 50,400 |
| 2021-02-24 | $0.36 | $0.36 | 44,900 |
| 2021-02-23 | $0.37 | $0.37 | 59,700 |
| 2021-02-22 | $0.38 | $0.38 | 159,800 |
| 2021-02-19 | $0.37 | $0.37 | 76,700 |
| 2021-02-18 | $0.37 | $0.37 | 47,100 |
| 2021-02-17 | $0.34 | $0.34 | 72,300 |
| 2021-02-16 | $0.36 | $0.36 | 132,900 |
| 2021-02-12 | $0.37 | $0.37 | 96,800 |
| 2021-02-11 | $0.36 | $0.36 | 57,400 |
| 2021-02-10 | $0.36 | $0.36 | 121,900 |
| 2021-02-09 | $0.37 | $0.37 | 122,000 |
| 2021-02-08 | $0.38 | $0.38 | 171,800 |
| 2021-02-05 | $0.33 | $0.33 | 103,500 |
| 2021-02-04 | $0.30 | $0.30 | 68,700 |
| 2021-02-03 | $0.30 | $0.30 | 193,800 |
| 2021-02-02 | $0.28 | $0.28 | 66,400 |
| 2021-02-01 | $0.31 | $0.31 | 38,600 |
| 2021-01-29 | $0.31 | $0.31 | 59,400 |
| 2021-01-28 | $0.33 | $0.33 | 2,400 |
| 2021-01-27 | $0.33 | $0.33 | 141,000 |
| 2021-01-26 | $0.32 | $0.32 | 162,900 |
| 2021-01-25 | $0.35 | $0.35 | 231,100 |
| 2021-01-22 | $0.29 | $0.29 | 241,700 |
| 2021-01-21 | $0.23 | $0.23 | 231,600 |
| 2021-01-20 | $0.25 | $0.25 | 172,000 |
| 2021-01-19 | $0.23 | $0.23 | 76,100 |
| 2021-01-15 | $0.23 | $0.23 | 13,100 |
| 2021-01-14 | $0.21 | $0.21 | 168,100 |
| 2021-01-13 | $0.22 | $0.22 | 6,800 |
| 2021-01-12 | $0.22 | $0.22 | 218,900 |
| 2021-01-11 | $0.21 | $0.21 | 198,800 |
| 2021-01-08 | $0.22 | $0.22 | 53,600 |
| 2021-01-07 | $0.21 | $0.21 | 13,700 |
| 2021-01-06 | $0.21 | $0.21 | 73,100 |
| 2021-01-05 | $0.21 | $0.21 | 82,000 |
| 2021-01-04 | $0.20 | $0.20 | 104,600 |