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
- 2007-09-04 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 | $0.41 | $0.41 | 36,700 |
| 2021-12-30 | $0.40 | $0.40 | 1,200 |
| 2021-12-29 | $0.40 | $0.40 | 13,000 |
| 2021-12-28 | $0.33 | $0.33 | 20,900 |
| 2021-12-27 | $0.38 | $0.38 | 1,000 |
| 2021-12-23 | $0.38 | $0.38 | 1,200 |
| 2021-12-22 | $0.37 | $0.37 | 2,100 |
| 2021-12-21 | $0.37 | $0.37 | 6,100 |
| 2021-12-20 | $0.35 | $0.35 | 500 |
| 2021-12-17 | $0.35 | $0.35 | 7,000 |
| 2021-12-16 | $0.35 | $0.35 | 27,600 |
| 2021-12-15 | $0.34 | $0.34 | 34,900 |
| 2021-12-14 | $0.34 | $0.34 | 800 |
| 2021-12-13 | $0.35 | $0.35 | 2,100 |
| 2021-12-10 | $0.33 | $0.33 | 2,000 |
| 2021-12-09 | $0.33 | $0.33 | 5,000 |
| 2021-12-08 | $0.33 | $0.33 | 900 |
| 2021-12-07 | $0.34 | $0.34 | 4,400 |
| 2021-12-06 | $0.32 | $0.32 | 1,500 |
| 2021-12-03 | $0.33 | $0.33 | 3,400 |
| 2021-12-02 | $0.33 | $0.33 | 700 |
| 2021-12-01 | $0.36 | $0.36 | 8,300 |
| 2021-11-30 | $0.35 | $0.35 | 300 |
| 2021-11-29 | $0.35 | $0.35 | 10,700 |
| 2021-11-26 | $0.34 | $0.34 | 100 |
| 2021-11-24 | $0.34 | $0.34 | 15,900 |
| 2021-11-23 | $0.33 | $0.33 | 8,700 |
| 2021-11-22 | $0.36 | $0.36 | 0 |
| 2021-11-19 | $0.36 | $0.36 | 1,000 |
| 2021-11-18 | $0.36 | $0.36 | 4,100 |
| 2021-11-17 | $0.36 | $0.36 | 44,000 |
| 2021-11-16 | $0.37 | $0.37 | 90,300 |
| 2021-11-15 | $0.33 | $0.33 | 6,900 |
| 2021-11-12 | $0.33 | $0.33 | 5,100 |
| 2021-11-11 | $0.33 | $0.33 | 6,600 |
| 2021-11-10 | $0.34 | $0.34 | 29,900 |
| 2021-11-09 | $0.35 | $0.35 | 3,000 |
| 2021-11-08 | $0.34 | $0.34 | 6,000 |
| 2021-11-05 | $0.35 | $0.35 | 0 |
| 2021-11-04 | $0.35 | $0.35 | 53,000 |
| 2021-11-03 | $0.32 | $0.32 | 0 |
| 2021-11-02 | $0.32 | $0.32 | 9,600 |
| 2021-11-01 | $0.34 | $0.34 | 1,300 |
| 2021-10-29 | $0.31 | $0.31 | 9,000 |
| 2021-10-28 | $0.32 | $0.32 | 17,600 |
| 2021-10-27 | $0.32 | $0.32 | 23,000 |
| 2021-10-26 | $0.29 | $0.29 | 2,900 |
| 2021-10-25 | $0.29 | $0.29 | 1,800 |
| 2021-10-22 | $0.29 | $0.29 | 7,000 |
| 2021-10-21 | $0.28 | $0.28 | 6,000 |
| 2021-10-20 | $0.28 | $0.28 | 2,000 |
| 2021-10-19 | $0.28 | $0.28 | 18,200 |
| 2021-10-18 | $0.28 | $0.28 | 20,700 |
| 2021-10-15 | $0.29 | $0.29 | 5,000 |
| 2021-10-14 | $0.28 | $0.28 | 5,400 |
| 2021-10-13 | $0.28 | $0.28 | 400 |
| 2021-10-12 | $0.27 | $0.27 | 39,500 |
| 2021-10-11 | $0.30 | $0.30 | 18,600 |
| 2021-10-08 | $0.30 | $0.30 | 100 |
| 2021-10-07 | $0.28 | $0.28 | 10,200 |
| 2021-10-06 | $0.29 | $0.29 | 0 |
| 2021-10-05 | $0.29 | $0.29 | 300 |
| 2021-10-04 | $0.29 | $0.29 | 1,400 |
| 2021-10-01 | $0.29 | $0.29 | 2,800 |
| 2021-09-30 | $0.30 | $0.30 | 4,200 |
| 2021-09-29 | $0.30 | $0.30 | 500 |
| 2021-09-28 | $0.30 | $0.30 | 0 |
| 2021-09-27 | $0.30 | $0.30 | 9,500 |
| 2021-09-24 | $0.30 | $0.30 | 7,900 |
| 2021-09-23 | $0.29 | $0.29 | 38,000 |
| 2021-09-22 | $0.31 | $0.31 | 30,000 |
| 2021-09-21 | $0.31 | $0.31 | 62,300 |
| 2021-09-20 | $0.28 | $0.28 | 26,000 |
| 2021-09-17 | $0.28 | $0.28 | 12,400 |
| 2021-09-16 | $0.28 | $0.28 | 12,800 |
| 2021-09-15 | $0.29 | $0.29 | 12,900 |
| 2021-09-14 | $0.29 | $0.29 | 3,400 |
| 2021-09-13 | $0.28 | $0.28 | 6,500 |
| 2021-09-10 | $0.28 | $0.28 | 0 |
| 2021-09-09 | $0.28 | $0.28 | 10,300 |
| 2021-09-08 | $0.29 | $0.29 | 2,500 |
| 2021-09-07 | $0.30 | $0.30 | 2,200 |
| 2021-09-03 | $0.30 | $0.30 | 8,000 |
| 2021-09-02 | $0.30 | $0.30 | 14,800 |
| 2021-09-01 | $0.29 | $0.29 | 300 |
| 2021-08-31 | $0.31 | $0.31 | 900 |
| 2021-08-30 | $0.31 | $0.31 | 0 |
| 2021-08-27 | $0.31 | $0.31 | 31,700 |
| 2021-08-26 | $0.29 | $0.29 | 300 |
| 2021-08-25 | $0.28 | $0.28 | 300 |
| 2021-08-24 | $0.30 | $0.30 | 118,000 |
| 2021-08-23 | $0.28 | $0.28 | 3,400 |
| 2021-08-20 | $0.28 | $0.28 | 10,600 |
| 2021-08-19 | $0.27 | $0.27 | 57,100 |
| 2021-08-18 | $0.29 | $0.29 | 53,900 |
| 2021-08-17 | $0.30 | $0.30 | 100 |
| 2021-08-16 | $0.30 | $0.30 | 2,100 |
| 2021-08-13 | $0.31 | $0.31 | 19,800 |
| 2021-08-12 | $0.30 | $0.30 | 2,600 |
| 2021-08-11 | $0.31 | $0.31 | 2,000 |
| 2021-08-10 | $0.31 | $0.31 | 26,000 |
| 2021-08-09 | $0.30 | $0.30 | 19,900 |
| 2021-08-06 | $0.33 | $0.33 | 5,500 |
| 2021-08-05 | $0.34 | $0.34 | 38,300 |
| 2021-08-04 | $0.38 | $0.38 | 7,800 |
| 2021-08-03 | $0.34 | $0.34 | 1,500 |
| 2021-08-02 | $0.33 | $0.33 | 3,000 |
| 2021-07-30 | $0.34 | $0.34 | 300 |
| 2021-07-29 | $0.33 | $0.33 | 45,600 |
| 2021-07-28 | $0.33 | $0.33 | 26,000 |
| 2021-07-27 | $0.33 | $0.33 | 1,000 |
| 2021-07-26 | $0.33 | $0.33 | 20,900 |
| 2021-07-23 | $0.34 | $0.34 | 4,500 |
| 2021-07-22 | $0.34 | $0.34 | 8,000 |
| 2021-07-21 | $0.35 | $0.35 | 5,300 |
| 2021-07-20 | $0.35 | $0.35 | 15,500 |
| 2021-07-19 | $0.31 | $0.31 | 39,200 |
| 2021-07-16 | $0.34 | $0.34 | 16,400 |
| 2021-07-15 | $0.37 | $0.37 | 1,900 |
| 2021-07-14 | $0.36 | $0.36 | 49,700 |
| 2021-07-13 | $0.38 | $0.38 | 13,900 |
| 2021-07-12 | $0.38 | $0.38 | 16,300 |
| 2021-07-09 | $0.39 | $0.39 | 3,800 |
| 2021-07-08 | $0.38 | $0.38 | 16,400 |
| 2021-07-07 | $0.42 | $0.42 | 2,500 |
| 2021-07-06 | $0.42 | $0.42 | 7,500 |
| 2021-07-02 | $0.42 | $0.42 | 26,000 |
| 2021-07-01 | $0.41 | $0.41 | 15,000 |
| 2021-06-30 | $0.45 | $0.45 | 41,600 |
| 2021-06-29 | $0.47 | $0.47 | 6,100 |
| 2021-06-28 | $0.47 | $0.47 | 2,100 |
| 2021-06-25 | $0.46 | $0.46 | 2,100 |
| 2021-06-24 | $0.49 | $0.49 | 2,100 |
| 2021-06-23 | $0.48 | $0.48 | 800 |
| 2021-06-22 | $0.46 | $0.46 | 139,800 |
| 2021-06-21 | $0.49 | $0.49 | 100 |
| 2021-06-18 | $0.51 | $0.51 | 0 |
| 2021-06-17 | $0.51 | $0.51 | 5,200 |
| 2021-06-16 | $0.53 | $0.53 | 6,300 |
| 2021-06-15 | $0.53 | $0.53 | 1,600 |
| 2021-06-14 | $0.56 | $0.56 | 6,300 |
| 2021-06-11 | $0.57 | $0.57 | 103,200 |
| 2021-06-10 | $0.54 | $0.54 | 81,100 |
| 2021-06-09 | $0.51 | $0.51 | 14,300 |
| 2021-06-08 | $0.47 | $0.47 | 16,700 |
| 2021-06-07 | $0.49 | $0.49 | 10,500 |
| 2021-06-04 | $0.49 | $0.49 | 5,600 |
| 2021-06-03 | $0.49 | $0.49 | 20,000 |
| 2021-06-02 | $0.48 | $0.48 | 6,100 |
| 2021-06-01 | $0.48 | $0.48 | 8,000 |
| 2021-05-28 | $0.49 | $0.49 | 16,000 |
| 2021-05-27 | $0.47 | $0.47 | 17,400 |
| 2021-05-26 | $0.49 | $0.49 | 5,700 |
| 2021-05-25 | $0.49 | $0.49 | 33,200 |
| 2021-05-24 | $0.48 | $0.48 | 100 |
| 2021-05-21 | $0.48 | $0.48 | 93,300 |
| 2021-05-20 | $0.46 | $0.46 | 5,000 |
| 2021-05-19 | $0.48 | $0.48 | 60,600 |
| 2021-05-18 | $0.47 | $0.47 | 52,800 |
| 2021-05-17 | $0.46 | $0.46 | 185,900 |
| 2021-05-14 | $0.40 | $0.40 | 24,100 |
| 2021-05-13 | $0.40 | $0.40 | 14,000 |
| 2021-05-12 | $0.40 | $0.40 | 13,300 |
| 2021-05-11 | $0.40 | $0.40 | 19,700 |
| 2021-05-10 | $0.41 | $0.41 | 29,600 |
| 2021-05-07 | $0.39 | $0.39 | 46,800 |
| 2021-05-06 | $0.41 | $0.41 | 34,300 |
| 2021-05-05 | $0.41 | $0.41 | 3,200 |
| 2021-05-04 | $0.41 | $0.41 | 7,200 |
| 2021-05-03 | $0.41 | $0.41 | 2,900 |
| 2021-04-30 | $0.43 | $0.43 | 26,200 |
| 2021-04-29 | $0.41 | $0.41 | 28,900 |
| 2021-04-28 | $0.39 | $0.39 | 11,100 |
| 2021-04-27 | $0.40 | $0.40 | 124,100 |
| 2021-04-26 | $0.43 | $0.43 | 15,900 |
| 2021-04-23 | $0.40 | $0.40 | 3,000 |
| 2021-04-22 | $0.41 | $0.41 | 13,500 |
| 2021-04-21 | $0.40 | $0.40 | 88,300 |
| 2021-04-20 | $0.40 | $0.40 | 26,100 |
| 2021-04-19 | $0.42 | $0.42 | 11,400 |
| 2021-04-16 | $0.42 | $0.42 | 500 |
| 2021-04-15 | $0.43 | $0.43 | 81,400 |
| 2021-04-14 | $0.41 | $0.41 | 16,200 |
| 2021-04-13 | $0.41 | $0.41 | 20,800 |
| 2021-04-12 | $0.44 | $0.44 | 36,500 |
| 2021-04-09 | $0.45 | $0.45 | 7,700 |
| 2021-04-08 | $0.44 | $0.44 | 28,100 |
| 2021-04-07 | $0.45 | $0.45 | 8,400 |
| 2021-04-06 | $0.44 | $0.44 | 17,000 |
| 2021-04-05 | $0.44 | $0.44 | 37,600 |
| 2021-04-01 | $0.42 | $0.42 | 16,700 |
| 2021-03-31 | $0.43 | $0.43 | 127,500 |
| 2021-03-30 | $0.42 | $0.42 | 200 |
| 2021-03-29 | $0.42 | $0.42 | 1,300 |
| 2021-03-26 | $0.44 | $0.44 | 23,000 |
| 2021-03-25 | $0.43 | $0.43 | 27,800 |
| 2021-03-24 | $0.44 | $0.44 | 3,300 |
| 2021-03-23 | $0.45 | $0.45 | 4,400 |
| 2021-03-22 | $0.45 | $0.45 | 23,800 |
| 2021-03-19 | $0.48 | $0.48 | 59,200 |
| 2021-03-18 | $0.48 | $0.48 | 26,900 |
| 2021-03-17 | $0.48 | $0.48 | 8,500 |
| 2021-03-16 | $0.46 | $0.46 | 323,100 |
| 2021-03-15 | $0.49 | $0.49 | 35,000 |
| 2021-03-12 | $0.50 | $0.50 | 351,700 |
| 2021-03-11 | $0.47 | $0.47 | 18,300 |
| 2021-03-10 | $0.44 | $0.44 | 27,800 |
| 2021-03-09 | $0.44 | $0.44 | 12,400 |
| 2021-03-08 | $0.42 | $0.42 | 13,100 |
| 2021-03-05 | $0.43 | $0.43 | 26,800 |
| 2021-03-04 | $0.43 | $0.43 | 22,600 |
| 2021-03-03 | $0.48 | $0.48 | 800 |
| 2021-03-02 | $0.48 | $0.48 | 20,500 |
| 2021-03-01 | $0.47 | $0.47 | 51,000 |
| 2021-02-26 | $0.47 | $0.47 | 51,300 |
| 2021-02-25 | $0.48 | $0.48 | 38,200 |
| 2021-02-24 | $0.51 | $0.51 | 177,300 |
| 2021-02-23 | $0.45 | $0.45 | 4,900 |
| 2021-02-22 | $0.46 | $0.46 | 49,900 |
| 2021-02-19 | $0.43 | $0.43 | 22,000 |
| 2021-02-18 | $0.43 | $0.43 | 20,000 |
| 2021-02-17 | $0.42 | $0.42 | 79,100 |
| 2021-02-16 | $0.44 | $0.44 | 43,100 |
| 2021-02-12 | $0.42 | $0.42 | 67,000 |
| 2021-02-11 | $0.42 | $0.42 | 3,100 |
| 2021-02-10 | $0.41 | $0.41 | 16,300 |
| 2021-02-09 | $0.41 | $0.41 | 27,200 |
| 2021-02-08 | $0.41 | $0.41 | 6,800 |
| 2021-02-05 | $0.39 | $0.39 | 43,700 |
| 2021-02-04 | $0.39 | $0.39 | 6,500 |
| 2021-02-03 | $0.40 | $0.40 | 19,500 |
| 2021-02-02 | $0.40 | $0.40 | 33,300 |
| 2021-02-01 | $0.40 | $0.40 | 110,000 |
| 2021-01-29 | $0.38 | $0.38 | 15,200 |
| 2021-01-28 | $0.38 | $0.38 | 60,000 |
| 2021-01-27 | $0.38 | $0.38 | 37,600 |
| 2021-01-26 | $0.38 | $0.38 | 60,000 |
| 2021-01-25 | $0.36 | $0.36 | 18,900 |
| 2021-01-22 | $0.37 | $0.37 | 100 |
| 2021-01-21 | $0.39 | $0.39 | 1,900 |
| 2021-01-20 | $0.39 | $0.39 | 7,400 |
| 2021-01-19 | $0.36 | $0.36 | 800 |
| 2021-01-15 | $0.36 | $0.36 | 15,800 |
| 2021-01-14 | $0.37 | $0.37 | 32,100 |
| 2021-01-13 | $0.39 | $0.39 | 6,900 |
| 2021-01-12 | $0.37 | $0.37 | 21,000 |
| 2021-01-11 | $0.36 | $0.36 | 7,800 |
| 2021-01-08 | $0.39 | $0.39 | 74,100 |
| 2021-01-07 | $0.39 | $0.39 | 9,500 |
| 2021-01-06 | $0.40 | $0.40 | 19,000 |
| 2021-01-05 | $0.39 | $0.39 | 216,700 |
| 2021-01-04 | $0.38 | $0.38 | 258,300 |