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
- 1996-07-09 to 2026-08-28
- 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 | 166,648 |
| 2021-12-30 | $0.28 | $0.28 | 896,753 |
| 2021-12-29 | $0.27 | $0.27 | 111,242 |
| 2021-12-28 | $0.25 | $0.25 | 61,954 |
| 2021-12-27 | $0.24 | $0.24 | 183,122 |
| 2021-12-23 | $0.19 | $0.19 | 109,968 |
| 2021-12-22 | $0.18 | $0.18 | 15,298 |
| 2021-12-21 | $0.17 | $0.17 | 63,211 |
| 2021-12-20 | $0.18 | $0.18 | 166,551 |
| 2021-12-17 | $0.20 | $0.20 | 50,932 |
| 2021-12-16 | $0.20 | $0.20 | 39,947 |
| 2021-12-15 | $0.20 | $0.20 | 42,673 |
| 2021-12-14 | $0.20 | $0.20 | 96,048 |
| 2021-12-13 | $0.18 | $0.18 | 14,935 |
| 2021-12-10 | $0.19 | $0.19 | 69,855 |
| 2021-12-09 | $0.21 | $0.21 | 44,651 |
| 2021-12-08 | $0.21 | $0.21 | 62,684 |
| 2021-12-07 | $0.20 | $0.20 | 99,254 |
| 2021-12-06 | $0.00 | $0.00 | 171,181 |
| 2021-12-03 | $0.19 | $0.19 | 96,022 |
| 2021-12-02 | $0.19 | $0.19 | 40,915 |
| 2021-12-01 | $0.20 | $0.20 | 66,187 |
| 2021-11-30 | $0.23 | $0.23 | 193,648 |
| 2021-11-29 | $0.24 | $0.24 | 137,145 |
| 2021-11-26 | $0.20 | $0.20 | 0 |
| 2021-11-24 | $0.20 | $0.20 | 57,614 |
| 2021-11-23 | $0.18 | $0.18 | 323,440 |
| 2021-11-22 | $0.17 | $0.17 | 88,788 |
| 2021-11-19 | $0.19 | $0.19 | 53,234 |
| 2021-11-18 | $0.20 | $0.20 | 139,640 |
| 2021-11-17 | $0.20 | $0.20 | 555,022 |
| 2021-11-16 | $0.24 | $0.24 | 18,607 |
| 2021-11-15 | $0.25 | $0.25 | 4,556 |
| 2021-11-12 | $0.25 | $0.25 | 31,311 |
| 2021-11-11 | $0.28 | $0.28 | 45,510 |
| 2021-11-10 | $0.27 | $0.27 | 104,422 |
| 2021-11-09 | $0.32 | $0.32 | 17,146 |
| 2021-11-08 | $0.32 | $0.32 | 47,521 |
| 2021-11-05 | $0.30 | $0.30 | 87,972 |
| 2021-11-04 | $0.29 | $0.29 | 126,537 |
| 2021-11-03 | $0.29 | $0.29 | 107,858 |
| 2021-11-02 | $0.30 | $0.30 | 32,351 |
| 2021-11-01 | $0.32 | $0.32 | 105,589 |
| 2021-10-29 | $0.31 | $0.31 | 9,356 |
| 2021-10-28 | $0.30 | $0.30 | 61,114 |
| 2021-10-27 | $0.34 | $0.34 | 118,207 |
| 2021-10-26 | $0.37 | $0.37 | 35,087 |
| 2021-10-25 | $0.38 | $0.38 | 88,250 |
| 2021-10-22 | $0.40 | $0.40 | 83,547 |
| 2021-10-21 | $0.42 | $0.42 | 98,259 |
| 2021-10-20 | $0.42 | $0.42 | 38,150 |
| 2021-10-19 | $0.44 | $0.44 | 84,226 |
| 2021-10-18 | $0.42 | $0.42 | 67,770 |
| 2021-10-15 | $0.41 | $0.41 | 65,510 |
| 2021-10-14 | $0.42 | $0.42 | 43,982 |
| 2021-10-13 | $0.44 | $0.44 | 44,261 |
| 2021-10-12 | $0.43 | $0.43 | 14,194 |
| 2021-10-11 | $0.41 | $0.41 | 29,545 |
| 2021-10-08 | $0.41 | $0.41 | 113,050 |
| 2021-10-07 | $0.48 | $0.48 | 239,375 |
| 2021-10-06 | $0.44 | $0.44 | 19,414 |
| 2021-10-05 | $0.47 | $0.47 | 119,887 |
| 2021-10-04 | $0.46 | $0.46 | 200,376 |
| 2021-10-01 | $0.46 | $0.46 | 235,101 |
| 2021-09-30 | $0.50 | $0.50 | 521,913 |
| 2021-09-29 | $0.45 | $0.45 | 551,131 |
| 2021-09-28 | $0.38 | $0.38 | 71,625 |
| 2021-09-27 | $0.37 | $0.37 | 39,957 |
| 2021-09-24 | $0.39 | $0.39 | 203,717 |
| 2021-09-23 | $0.35 | $0.35 | 85,911 |
| 2021-09-22 | $0.36 | $0.36 | 38,491 |
| 2021-09-21 | $0.36 | $0.36 | 189,383 |
| 2021-09-20 | $0.30 | $0.30 | 132,587 |
| 2021-09-17 | $0.31 | $0.31 | 63,257 |
| 2021-09-16 | $0.31 | $0.31 | 66,015 |
| 2021-09-15 | $0.31 | $0.31 | 45,942 |
| 2021-09-14 | $0.31 | $0.31 | 98,186 |
| 2021-09-13 | $0.34 | $0.34 | 47,941 |
| 2021-09-10 | $0.32 | $0.32 | 16,749 |
| 2021-09-09 | $0.33 | $0.33 | 139,659 |
| 2021-09-08 | $0.29 | $0.29 | 98,590 |
| 2021-09-07 | $0.30 | $0.30 | 99,078 |
| 2021-09-03 | $0.31 | $0.31 | 82,949 |
| 2021-09-02 | $0.31 | $0.31 | 118,963 |
| 2021-09-01 | $0.32 | $0.32 | 56,588 |
| 2021-08-31 | $0.33 | $0.33 | 98,229 |
| 2021-08-30 | $0.34 | $0.34 | 73,802 |
| 2021-08-27 | $0.32 | $0.32 | 121,774 |
| 2021-08-26 | $0.33 | $0.33 | 126,227 |
| 2021-08-25 | $0.37 | $0.37 | 152,092 |
| 2021-08-24 | $0.31 | $0.31 | 241,964 |
| 2021-08-23 | $0.39 | $0.39 | 64,662 |
| 2021-08-20 | $0.37 | $0.37 | 154,634 |
| 2021-08-19 | $0.37 | $0.37 | 561,172 |
| 2021-08-18 | $0.33 | $0.33 | 260,522 |
| 2021-08-17 | $0.34 | $0.34 | 189,392 |
| 2021-08-16 | $0.35 | $0.35 | 203,740 |
| 2021-08-13 | $0.37 | $0.37 | 97,610 |
| 2021-08-12 | $0.38 | $0.38 | 112,879 |
| 2021-08-11 | $0.38 | $0.38 | 61,285 |
| 2021-08-10 | $0.38 | $0.38 | 75,776 |
| 2021-08-09 | $0.36 | $0.36 | 132,078 |
| 2021-08-06 | $0.38 | $0.38 | 119,479 |
| 2021-08-05 | $0.36 | $0.36 | 211,435 |
| 2021-08-04 | $0.36 | $0.36 | 399,582 |
| 2021-08-03 | $0.30 | $0.30 | 298,077 |
| 2021-08-02 | $0.30 | $0.30 | 323,825 |
| 2021-07-30 | $0.37 | $0.37 | 193,809 |
| 2021-07-29 | $0.39 | $0.39 | 189,987 |
| 2021-07-28 | $0.36 | $0.36 | 687,525 |
| 2021-07-27 | $0.37 | $0.37 | 1,720,760 |
| 2021-07-26 | $0.68 | $0.68 | 174,081 |
| 2021-07-23 | $0.66 | $0.66 | 1,328,021 |
| 2021-07-22 | $0.94 | $0.94 | 52,854 |
| 2021-07-21 | $1.02 | $1.02 | 94,463 |
| 2021-07-20 | $0.80 | $0.80 | 81,247 |
| 2021-07-19 | $0.80 | $0.80 | 107,318 |
| 2021-07-16 | $0.94 | $0.94 | 102,161 |
| 2021-07-15 | $1.06 | $1.06 | 248,669 |
| 2021-07-14 | $1.07 | $1.07 | 211,158 |
| 2021-07-13 | $1.10 | $1.10 | 82,438 |
| 2021-07-12 | $1.22 | $1.22 | 67,468 |
| 2021-07-09 | $1.20 | $1.20 | 79,710 |
| 2021-07-08 | $1.22 | $1.22 | 101,746 |
| 2021-07-07 | $1.30 | $1.30 | 281,050 |
| 2021-07-06 | $1.21 | $1.21 | 130,727 |
| 2021-07-02 | $1.25 | $1.25 | 67,931 |
| 2021-07-01 | $1.22 | $1.22 | 105,408 |
| 2021-06-30 | $1.25 | $1.25 | 153,869 |
| 2021-06-29 | $1.35 | $1.35 | 351,126 |
| 2021-06-28 | $1.04 | $1.04 | 151,541 |
| 2021-06-25 | $1.15 | $1.15 | 65,082 |
| 2021-06-24 | $1.19 | $1.19 | 71,152 |
| 2021-06-23 | $1.23 | $1.23 | 86,878 |
| 2021-06-22 | $1.30 | $1.30 | 42,548 |
| 2021-06-21 | $1.30 | $1.30 | 117,736 |
| 2021-06-18 | $1.26 | $1.26 | 87,621 |
| 2021-06-17 | $1.32 | $1.32 | 76,604 |
| 2021-06-16 | $1.30 | $1.30 | 157,331 |
| 2021-06-15 | $1.26 | $1.26 | 73,944 |
| 2021-06-14 | $1.40 | $1.40 | 133,528 |
| 2021-06-11 | $1.40 | $1.40 | 140,557 |
| 2021-06-10 | $1.30 | $1.30 | 192,955 |
| 2021-06-09 | $1.07 | $1.07 | 70,586 |
| 2021-06-08 | $1.04 | $1.04 | 118,517 |
| 2021-06-07 | $1.02 | $1.02 | 115,324 |
| 2021-06-04 | $1.20 | $1.20 | 204,773 |
| 2021-06-03 | $0.80 | $0.80 | 147,280 |
| 2021-06-02 | $0.83 | $0.83 | 293,631 |
| 2021-06-01 | $0.95 | $0.95 | 264,623 |
| 2021-05-28 | $1.04 | $1.04 | 229,869 |
| 2021-05-27 | $1.02 | $1.02 | 401,208 |
| 2021-05-26 | $1.17 | $1.17 | 167,139 |
| 2021-05-25 | $1.20 | $1.20 | 227,763 |
| 2021-05-24 | $1.19 | $1.19 | 229,259 |
| 2021-05-21 | $1.30 | $1.30 | 436,496 |
| 2021-05-20 | $1.06 | $1.06 | 331,676 |
| 2021-05-19 | $1.22 | $1.22 | 314,190 |
| 2021-05-18 | $1.29 | $1.29 | 789,911 |
| 2021-05-17 | $1.24 | $1.24 | 689,450 |
| 2021-05-14 | $1.54 | $1.54 | 715,632 |
| 2021-05-13 | $1.60 | $1.60 | 944,994 |
| 2021-05-12 | $1.58 | $1.58 | 1,411,824 |
| 2021-05-11 | $1.35 | $1.35 | 4,000,696 |
| 2021-05-10 | $1.20 | $1.20 | 3,895,135 |
| 2021-05-07 | $0.58 | $0.58 | 1,015,542 |
| 2021-05-06 | $0.44 | $0.44 | 736,395 |
| 2021-05-05 | $0.34 | $0.34 | 262,837 |
| 2021-05-04 | $0.36 | $0.36 | 910,619 |
| 2021-05-03 | $0.36 | $0.36 | 4,646,286 |
| 2021-04-30 | $0.27 | $0.27 | 142,244 |
| 2021-04-29 | $0.27 | $0.27 | 254,094 |
| 2021-04-28 | $0.22 | $0.22 | 151,240 |
| 2021-04-27 | $0.24 | $0.24 | 285,996 |
| 2021-04-26 | $0.23 | $0.23 | 256,397 |
| 2021-04-23 | $0.26 | $0.26 | 221,722 |
| 2021-04-22 | $0.23 | $0.23 | 61,939 |
| 2021-04-21 | $0.26 | $0.26 | 131,248 |
| 2021-04-20 | $0.25 | $0.25 | 152,477 |
| 2021-04-19 | $0.23 | $0.23 | 88,633 |
| 2021-04-16 | $0.26 | $0.26 | 342,682 |
| 2021-04-15 | $0.24 | $0.24 | 185,157 |
| 2021-04-14 | $0.26 | $0.26 | 112,447 |
| 2021-04-13 | $0.26 | $0.26 | 297,024 |
| 2021-04-12 | $0.27 | $0.27 | 106,921 |
| 2021-04-09 | $0.25 | $0.25 | 164,940 |
| 2021-04-08 | $0.24 | $0.24 | 50,441 |
| 2021-04-07 | $0.27 | $0.27 | 93,701 |
| 2021-04-06 | $0.27 | $0.27 | 370,535 |
| 2021-04-05 | $0.24 | $0.24 | 146,466 |
| 2021-04-01 | $0.27 | $0.27 | 79,140 |
| 2021-03-31 | $0.28 | $0.28 | 90,355 |
| 2021-03-30 | $0.28 | $0.28 | 320,337 |
| 2021-03-29 | $0.23 | $0.23 | 502,167 |
| 2021-03-26 | $0.24 | $0.24 | 106,337 |
| 2021-03-25 | $0.28 | $0.28 | 156,616 |
| 2021-03-24 | $0.29 | $0.29 | 589,126 |
| 2021-03-23 | $0.33 | $0.33 | 1,041,946 |
| 2021-03-22 | $0.26 | $0.26 | 907,879 |
| 2021-03-19 | $0.22 | $0.22 | 132,441 |
| 2021-03-18 | $0.24 | $0.24 | 89,202 |
| 2021-03-17 | $0.21 | $0.21 | 334,570 |
| 2021-03-16 | $0.22 | $0.22 | 130,160 |
| 2021-03-15 | $0.24 | $0.24 | 692,576 |
| 2021-03-12 | $0.23 | $0.23 | 503,173 |
| 2021-03-11 | $0.25 | $0.25 | 1,112,279 |
| 2021-03-10 | $0.34 | $0.34 | 8,429,867 |
| 2021-03-09 | $0.13 | $0.13 | 174,869 |
| 2021-03-08 | $0.14 | $0.14 | 238,315 |
| 2021-03-05 | $0.14 | $0.14 | 83,783 |
| 2021-03-04 | $0.15 | $0.15 | 223,048 |
| 2021-03-03 | $0.18 | $0.18 | 180,203 |
| 2021-03-02 | $0.20 | $0.20 | 86,308 |
| 2021-03-01 | $0.18 | $0.18 | 237,276 |
| 2021-02-26 | $0.19 | $0.19 | 85,440 |
| 2021-02-25 | $0.21 | $0.21 | 157,069 |
| 2021-02-24 | $0.20 | $0.20 | 90,963 |
| 2021-02-23 | $0.21 | $0.21 | 156,684 |
| 2021-02-22 | $0.23 | $0.23 | 280,160 |
| 2021-02-19 | $0.24 | $0.24 | 443,660 |
| 2021-02-18 | $0.23 | $0.23 | 231,954 |
| 2021-02-17 | $0.28 | $0.28 | 201,162 |
| 2021-02-16 | $0.29 | $0.29 | 131,240 |
| 2021-02-12 | $0.34 | $0.34 | 911,421 |
| 2021-02-11 | $0.28 | $0.28 | 276,198 |
| 2021-02-10 | $0.32 | $0.32 | 537,240 |
| 2021-02-09 | $0.31 | $0.31 | 638,956 |
| 2021-02-08 | $0.30 | $0.30 | 890,012 |
| 2021-02-05 | $0.22 | $0.22 | 2,622,078 |
| 2021-02-04 | $0.16 | $0.16 | 520,953 |
| 2021-02-03 | $0.14 | $0.14 | 524,550 |
| 2021-02-02 | $0.12 | $0.12 | 58,765 |
| 2021-02-01 | $0.12 | $0.12 | 37,329 |
| 2021-01-29 | $0.12 | $0.12 | 201,306 |
| 2021-01-28 | $0.10 | $0.10 | 496,792 |
| 2021-01-27 | $0.11 | $0.11 | 167,547 |
| 2021-01-26 | $0.11 | $0.11 | 341,325 |
| 2021-01-25 | $0.13 | $0.13 | 374,986 |
| 2021-01-22 | $0.12 | $0.12 | 80,768 |
| 2021-01-21 | $0.13 | $0.13 | 240,698 |
| 2021-01-20 | $0.13 | $0.13 | 82,197 |
| 2021-01-19 | $0.11 | $0.11 | 304,736 |
| 2021-01-15 | $0.11 | $0.11 | 208,633 |
| 2021-01-14 | $0.11 | $0.11 | 86,523 |
| 2021-01-13 | $0.12 | $0.12 | 32,924 |
| 2021-01-12 | $0.11 | $0.11 | 199,192 |
| 2021-01-11 | $0.12 | $0.12 | 218,298 |
| 2021-01-08 | $0.12 | $0.12 | 236,894 |
| 2021-01-07 | $0.12 | $0.12 | 513,745 |
| 2021-01-06 | $0.12 | $0.12 | 1,693,118 |
| 2021-01-05 | $0.17 | $0.17 | 225,815 |
| 2021-01-04 | $0.16 | $0.16 | 289,953 |