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
- 2021-01-08 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 | $0.24 | $0.24 | 47,100 |
| 2021-12-30 | $0.27 | $0.27 | 29,300 |
| 2021-12-29 | $0.27 | $0.27 | 20,900 |
| 2021-12-28 | $0.25 | $0.25 | 50,700 |
| 2021-12-27 | $0.27 | $0.27 | 20,000 |
| 2021-12-23 | $0.25 | $0.25 | 3,300 |
| 2021-12-22 | $0.25 | $0.25 | 10,200 |
| 2021-12-21 | $0.25 | $0.25 | 23,600 |
| 2021-12-20 | $0.25 | $0.25 | 2,300 |
| 2021-12-17 | $0.25 | $0.25 | 24,900 |
| 2021-12-16 | $0.26 | $0.26 | 23,500 |
| 2021-12-15 | $0.26 | $0.26 | 7,000 |
| 2021-12-14 | $0.28 | $0.28 | 59,300 |
| 2021-12-13 | $0.27 | $0.27 | 13,900 |
| 2021-12-10 | $0.29 | $0.29 | 16,200 |
| 2021-12-09 | $0.29 | $0.29 | 56,900 |
| 2021-12-08 | $0.30 | $0.30 | 126,100 |
| 2021-12-07 | $0.28 | $0.28 | 23,000 |
| 2021-12-06 | $0.28 | $0.28 | 63,100 |
| 2021-12-03 | $0.28 | $0.28 | 16,100 |
| 2021-12-02 | $0.27 | $0.27 | 56,500 |
| 2021-12-01 | $0.25 | $0.25 | 4,700 |
| 2021-11-30 | $0.29 | $0.29 | 89,300 |
| 2021-11-29 | $0.28 | $0.28 | 69,100 |
| 2021-11-26 | $0.26 | $0.26 | 4,800 |
| 2021-11-24 | $0.25 | $0.25 | 17,200 |
| 2021-11-23 | $0.25 | $0.25 | 11,200 |
| 2021-11-22 | $0.25 | $0.25 | 43,200 |
| 2021-11-19 | $0.25 | $0.25 | 5,600 |
| 2021-11-18 | $0.27 | $0.27 | 98,400 |
| 2021-11-17 | $0.26 | $0.26 | 9,300 |
| 2021-11-16 | $0.26 | $0.26 | 21,400 |
| 2021-11-15 | $0.27 | $0.27 | 14,800 |
| 2021-11-12 | $0.27 | $0.27 | 34,200 |
| 2021-11-11 | $0.26 | $0.26 | 182,900 |
| 2021-11-10 | $0.27 | $0.27 | 45,700 |
| 2021-11-09 | $0.28 | $0.28 | 77,200 |
| 2021-11-08 | $0.29 | $0.29 | 67,300 |
| 2021-11-05 | $0.28 | $0.28 | 53,000 |
| 2021-11-04 | $0.28 | $0.28 | 22,300 |
| 2021-11-03 | $0.28 | $0.28 | 67,400 |
| 2021-11-02 | $0.27 | $0.27 | 112,600 |
| 2021-11-01 | $0.27 | $0.27 | 98,500 |
| 2021-10-29 | $0.32 | $0.32 | 32,600 |
| 2021-10-28 | $0.32 | $0.32 | 32,300 |
| 2021-10-27 | $0.30 | $0.30 | 25,800 |
| 2021-10-26 | $0.30 | $0.30 | 42,100 |
| 2021-10-25 | $0.30 | $0.30 | 16,100 |
| 2021-10-22 | $0.31 | $0.31 | 107,000 |
| 2021-10-21 | $0.31 | $0.31 | 45,100 |
| 2021-10-20 | $0.31 | $0.31 | 15,600 |
| 2021-10-19 | $0.32 | $0.32 | 38,300 |
| 2021-10-18 | $0.33 | $0.33 | 15,200 |
| 2021-10-15 | $0.34 | $0.34 | 60,300 |
| 2021-10-14 | $0.30 | $0.30 | 48,100 |
| 2021-10-13 | $0.33 | $0.33 | 21,500 |
| 2021-10-12 | $0.31 | $0.31 | 44,700 |
| 2021-10-11 | $0.32 | $0.32 | 7,800 |
| 2021-10-08 | $0.30 | $0.30 | 34,000 |
| 2021-10-07 | $0.31 | $0.31 | 8,200 |
| 2021-10-06 | $0.30 | $0.30 | 12,700 |
| 2021-10-05 | $0.31 | $0.31 | 17,900 |
| 2021-10-04 | $0.34 | $0.34 | 13,300 |
| 2021-10-01 | $0.40 | $0.40 | 58,700 |
| 2021-09-30 | $0.32 | $0.32 | 12,200 |
| 2021-09-29 | $0.29 | $0.29 | 29,000 |
| 2021-09-28 | $0.32 | $0.32 | 25,600 |
| 2021-09-27 | $0.31 | $0.31 | 25,700 |
| 2021-09-24 | $0.33 | $0.33 | 36,900 |
| 2021-09-23 | $0.33 | $0.33 | 141,600 |
| 2021-09-22 | $0.31 | $0.31 | 204,600 |
| 2021-09-21 | $0.41 | $0.41 | 54,500 |
| 2021-09-20 | $0.37 | $0.37 | 15,500 |
| 2021-09-17 | $0.39 | $0.39 | 18,200 |
| 2021-09-16 | $0.38 | $0.38 | 56,300 |
| 2021-09-15 | $0.39 | $0.39 | 77,300 |
| 2021-09-14 | $0.45 | $0.45 | 43,700 |
| 2021-09-13 | $0.43 | $0.43 | 162,900 |
| 2021-09-10 | $0.43 | $0.43 | 35,700 |
| 2021-09-09 | $0.41 | $0.41 | 43,000 |
| 2021-09-08 | $0.40 | $0.40 | 34,000 |
| 2021-09-07 | $0.44 | $0.44 | 37,700 |
| 2021-09-03 | $0.44 | $0.44 | 33,000 |
| 2021-09-02 | $0.43 | $0.43 | 80,400 |
| 2021-09-01 | $0.40 | $0.40 | 127,800 |
| 2021-08-31 | $0.37 | $0.37 | 48,500 |
| 2021-08-30 | $0.37 | $0.37 | 57,000 |
| 2021-08-27 | $0.38 | $0.38 | 72,100 |
| 2021-08-26 | $0.32 | $0.32 | 26,700 |
| 2021-08-25 | $0.31 | $0.31 | 19,900 |
| 2021-08-24 | $0.32 | $0.32 | 30,900 |
| 2021-08-23 | $0.32 | $0.32 | 55,500 |
| 2021-08-20 | $0.35 | $0.35 | 74,300 |
| 2021-08-19 | $0.32 | $0.32 | 90,500 |
| 2021-08-18 | $0.34 | $0.34 | 91,800 |
| 2021-08-17 | $0.38 | $0.38 | 75,800 |
| 2021-08-16 | $0.40 | $0.40 | 55,900 |
| 2021-08-13 | $0.34 | $0.34 | 97,500 |
| 2021-08-12 | $0.38 | $0.38 | 67,600 |
| 2021-08-11 | $0.38 | $0.38 | 148,300 |
| 2021-08-10 | $0.45 | $0.45 | 43,800 |
| 2021-08-09 | $0.46 | $0.46 | 28,400 |
| 2021-08-06 | $0.48 | $0.48 | 22,600 |
| 2021-08-05 | $0.49 | $0.49 | 26,000 |
| 2021-08-04 | $0.51 | $0.51 | 41,700 |
| 2021-08-03 | $0.55 | $0.55 | 47,600 |
| 2021-08-02 | $0.52 | $0.52 | 24,500 |
| 2021-07-30 | $0.51 | $0.51 | 27,100 |
| 2021-07-29 | $0.54 | $0.54 | 16,200 |
| 2021-07-28 | $0.55 | $0.55 | 24,500 |
| 2021-07-27 | $0.54 | $0.54 | 14,700 |
| 2021-07-26 | $0.54 | $0.54 | 16,100 |
| 2021-07-23 | $0.55 | $0.55 | 3,600 |
| 2021-07-22 | $0.57 | $0.57 | 17,700 |
| 2021-07-21 | $0.60 | $0.60 | 4,000 |
| 2021-07-20 | $0.57 | $0.57 | 48,000 |
| 2021-07-19 | $0.61 | $0.61 | 12,800 |
| 2021-07-16 | $0.62 | $0.62 | 30,800 |
| 2021-07-15 | $0.60 | $0.60 | 106,200 |
| 2021-07-14 | $0.55 | $0.55 | 70,600 |
| 2021-07-13 | $0.59 | $0.59 | 12,800 |
| 2021-07-12 | $0.59 | $0.59 | 21,500 |
| 2021-07-09 | $0.56 | $0.56 | 23,300 |
| 2021-07-08 | $0.56 | $0.56 | 15,700 |
| 2021-07-07 | $0.60 | $0.60 | 19,900 |
| 2021-07-06 | $0.60 | $0.60 | 41,600 |
| 2021-07-02 | $0.56 | $0.56 | 8,400 |
| 2021-07-01 | $0.57 | $0.57 | 12,700 |
| 2021-06-30 | $0.65 | $0.65 | 16,600 |
| 2021-06-29 | $0.60 | $0.60 | 74,600 |
| 2021-06-28 | $0.53 | $0.53 | 36,500 |
| 2021-06-25 | $0.55 | $0.55 | 23,700 |
| 2021-06-24 | $0.52 | $0.52 | 20,600 |
| 2021-06-23 | $0.55 | $0.55 | 65,000 |
| 2021-06-22 | $0.59 | $0.59 | 18,300 |
| 2021-06-21 | $0.59 | $0.59 | 13,700 |
| 2021-06-18 | $0.63 | $0.63 | 20,300 |
| 2021-06-17 | $0.62 | $0.62 | 59,800 |
| 2021-06-16 | $0.66 | $0.66 | 100,900 |
| 2021-06-15 | $0.64 | $0.64 | 42,900 |
| 2021-06-14 | $0.64 | $0.64 | 184,500 |
| 2021-06-11 | $0.66 | $0.66 | 16,300 |
| 2021-06-10 | $0.68 | $0.68 | 47,300 |
| 2021-06-09 | $0.70 | $0.70 | 28,100 |
| 2021-06-08 | $0.67 | $0.67 | 47,500 |
| 2021-06-07 | $0.71 | $0.71 | 37,400 |
| 2021-06-04 | $0.70 | $0.70 | 112,100 |
| 2021-06-03 | $0.69 | $0.69 | 23,800 |
| 2021-06-02 | $0.75 | $0.75 | 60,100 |
| 2021-06-01 | $0.73 | $0.73 | 84,000 |
| 2021-05-28 | $0.75 | $0.75 | 36,400 |
| 2021-05-27 | $0.73 | $0.73 | 86,300 |
| 2021-05-26 | $0.78 | $0.78 | 101,200 |
| 2021-05-25 | $0.82 | $0.82 | 45,600 |
| 2021-05-24 | $0.81 | $0.81 | 118,600 |
| 2021-05-21 | $0.84 | $0.84 | 261,700 |
| 2021-05-20 | $0.70 | $0.70 | 37,000 |
| 2021-05-19 | $0.73 | $0.73 | 45,900 |
| 2021-05-18 | $0.74 | $0.74 | 97,300 |
| 2021-05-17 | $0.61 | $0.61 | 33,000 |
| 2021-05-14 | $0.60 | $0.60 | 27,600 |
| 2021-05-13 | $0.58 | $0.58 | 115,500 |
| 2021-05-12 | $0.62 | $0.62 | 33,300 |
| 2021-05-11 | $0.62 | $0.62 | 70,000 |
| 2021-05-10 | $0.66 | $0.66 | 65,100 |
| 2021-05-07 | $0.70 | $0.70 | 45,600 |
| 2021-05-06 | $0.73 | $0.73 | 52,600 |
| 2021-05-05 | $0.78 | $0.78 | 92,800 |
| 2021-05-04 | $0.80 | $0.80 | 95,500 |
| 2021-05-03 | $0.84 | $0.84 | 135,100 |
| 2021-04-30 | $0.81 | $0.81 | 91,000 |
| 2021-04-29 | $0.76 | $0.76 | 120,600 |
| 2021-04-28 | $0.76 | $0.76 | 39,400 |
| 2021-04-27 | $0.78 | $0.78 | 48,000 |
| 2021-04-26 | $0.80 | $0.80 | 42,000 |
| 2021-04-23 | $0.79 | $0.79 | 47,600 |
| 2021-04-22 | $0.81 | $0.81 | 50,300 |
| 2021-04-21 | $0.78 | $0.78 | 135,700 |
| 2021-04-20 | $0.76 | $0.76 | 42,100 |
| 2021-04-19 | $0.78 | $0.78 | 32,400 |
| 2021-04-16 | $0.78 | $0.78 | 87,300 |
| 2021-04-15 | $0.85 | $0.85 | 42,800 |
| 2021-04-14 | $0.85 | $0.85 | 23,600 |
| 2021-04-13 | $0.84 | $0.84 | 52,700 |
| 2021-04-12 | $0.86 | $0.86 | 20,700 |
| 2021-04-09 | $0.86 | $0.86 | 54,200 |
| 2021-04-08 | $0.90 | $0.90 | 100,100 |
| 2021-04-07 | $0.90 | $0.90 | 72,800 |
| 2021-04-06 | $0.81 | $0.81 | 59,400 |
| 2021-04-05 | $0.85 | $0.85 | 142,600 |
| 2021-04-01 | $0.79 | $0.79 | 38,100 |
| 2021-03-31 | $0.83 | $0.83 | 71,100 |
| 2021-03-30 | $0.86 | $0.86 | 39,600 |
| 2021-03-29 | $0.82 | $0.82 | 46,700 |
| 2021-03-26 | $0.90 | $0.90 | 150,700 |
| 2021-03-25 | $0.83 | $0.83 | 89,900 |
| 2021-03-24 | $0.92 | $0.92 | 121,300 |
| 2021-03-23 | $0.92 | $0.92 | 48,000 |
| 2021-03-22 | $1.03 | $1.03 | 116,500 |
| 2021-03-19 | $1.02 | $1.02 | 175,700 |
| 2021-03-18 | $1.06 | $1.06 | 326,600 |
| 2021-03-17 | $1.00 | $1.00 | 259,300 |
| 2021-03-16 | $0.97 | $0.97 | 69,000 |
| 2021-03-15 | $1.02 | $1.02 | 59,500 |
| 2021-03-12 | $1.00 | $1.00 | 117,800 |
| 2021-03-11 | $1.00 | $1.00 | 65,700 |
| 2021-03-10 | $1.01 | $1.01 | 49,500 |
| 2021-03-09 | $1.12 | $1.12 | 24,500 |
| 2021-03-08 | $1.12 | $1.12 | 107,700 |
| 2021-03-05 | $1.11 | $1.11 | 56,100 |
| 2021-03-04 | $1.20 | $1.20 | 57,300 |
| 2021-03-03 | $1.38 | $1.38 | 89,000 |
| 2021-03-02 | $1.32 | $1.32 | 131,200 |
| 2021-03-01 | $1.18 | $1.18 | 35,800 |
| 2021-02-26 | $1.10 | $1.10 | 127,900 |
| 2021-02-25 | $0.90 | $0.90 | 48,700 |
| 2021-02-24 | $0.95 | $0.95 | 45,100 |
| 2021-02-23 | $0.99 | $0.99 | 112,300 |
| 2021-02-22 | $1.07 | $1.07 | 52,900 |
| 2021-02-19 | $1.10 | $1.10 | 84,000 |
| 2021-02-18 | $1.05 | $1.05 | 119,700 |
| 2021-02-17 | $1.12 | $1.12 | 85,200 |
| 2021-02-16 | $1.18 | $1.18 | 438,100 |
| 2021-02-12 | $1.25 | $1.25 | 397,100 |
| 2021-02-11 | $1.50 | $1.50 | 267,000 |
| 2021-02-10 | $1.84 | $1.84 | 582,200 |
| 2021-02-09 | $1.75 | $1.75 | 697,400 |
| 2021-02-08 | $1.15 | $1.15 | 747,400 |
| 2021-02-05 | $0.85 | $0.85 | 333,900 |
| 2021-02-04 | $0.62 | $0.62 | 367,800 |
| 2021-02-03 | $0.45 | $0.45 | 276,200 |
| 2021-02-02 | $0.41 | $0.41 | 91,900 |
| 2021-02-01 | $0.38 | $0.38 | 51,100 |
| 2021-01-29 | $0.40 | $0.40 | 45,300 |
| 2021-01-28 | $0.41 | $0.41 | 101,500 |
| 2021-01-27 | $0.42 | $0.42 | 138,100 |
| 2021-01-26 | $0.43 | $0.43 | 312,500 |
| 2021-01-25 | $0.43 | $0.43 | 141,400 |
| 2021-01-22 | $0.44 | $0.44 | 205,000 |
| 2021-01-21 | $0.43 | $0.43 | 213,000 |
| 2021-01-20 | $0.41 | $0.41 | 163,300 |
| 2021-01-19 | $0.40 | $0.40 | 108,300 |
| 2021-01-15 | $0.43 | $0.43 | 158,600 |
| 2021-01-14 | $0.40 | $0.40 | 178,100 |
| 2021-01-13 | $0.43 | $0.43 | 123,000 |
| 2021-01-12 | $0.35 | $0.35 | 41,000 |
| 2021-01-11 | $0.39 | $0.39 | 269,500 |
| 2021-01-08 | $0.28 | $0.28 | 135,900 |