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
- 1996-08-08 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 | $0.19 | $0.19 | 206,800 |
| 2021-12-30 | $0.20 | $0.20 | 76,500 |
| 2021-12-29 | $0.20 | $0.20 | 78,400 |
| 2021-12-28 | $0.21 | $0.21 | 99,300 |
| 2021-12-27 | $0.22 | $0.22 | 79,800 |
| 2021-12-23 | $0.21 | $0.21 | 49,700 |
| 2021-12-22 | $0.22 | $0.22 | 21,500 |
| 2021-12-21 | $0.22 | $0.22 | 34,700 |
| 2021-12-20 | $0.22 | $0.22 | 183,000 |
| 2021-12-17 | $0.23 | $0.23 | 117,300 |
| 2021-12-16 | $0.23 | $0.23 | 554,000 |
| 2021-12-15 | $0.27 | $0.27 | 86,600 |
| 2021-12-14 | $0.29 | $0.29 | 26,000 |
| 2021-12-13 | $0.29 | $0.29 | 79,600 |
| 2021-12-10 | $0.31 | $0.31 | 143,800 |
| 2021-12-09 | $0.29 | $0.29 | 7,900 |
| 2021-12-08 | $0.28 | $0.28 | 27,200 |
| 2021-12-07 | $0.29 | $0.29 | 302,200 |
| 2021-12-06 | $0.28 | $0.28 | 57,900 |
| 2021-12-03 | $0.31 | $0.31 | 8,600 |
| 2021-12-02 | $0.31 | $0.31 | 8,400 |
| 2021-12-01 | $0.31 | $0.31 | 45,400 |
| 2021-11-30 | $0.33 | $0.33 | 318,900 |
| 2021-11-29 | $0.31 | $0.31 | 143,200 |
| 2021-11-26 | $0.32 | $0.32 | 6,900 |
| 2021-11-24 | $0.31 | $0.31 | 104,200 |
| 2021-11-23 | $0.31 | $0.31 | 16,800 |
| 2021-11-22 | $0.31 | $0.31 | 141,000 |
| 2021-11-19 | $0.32 | $0.32 | 94,500 |
| 2021-11-18 | $0.33 | $0.33 | 1,100 |
| 2021-11-17 | $0.33 | $0.33 | 4,300 |
| 2021-11-16 | $0.34 | $0.34 | 13,500 |
| 2021-11-15 | $0.32 | $0.32 | 25,200 |
| 2021-11-12 | $0.34 | $0.34 | 59,200 |
| 2021-11-11 | $0.34 | $0.34 | 42,700 |
| 2021-11-10 | $0.34 | $0.34 | 36,700 |
| 2021-11-09 | $0.32 | $0.32 | 91,400 |
| 2021-11-08 | $0.36 | $0.36 | 3,800 |
| 2021-11-05 | $0.37 | $0.37 | 27,300 |
| 2021-11-04 | $0.34 | $0.34 | 90,200 |
| 2021-11-03 | $0.34 | $0.34 | 24,600 |
| 2021-11-02 | $0.35 | $0.35 | 10,000 |
| 2021-11-01 | $0.37 | $0.37 | 73,000 |
| 2021-10-29 | $0.38 | $0.38 | 184,800 |
| 2021-10-28 | $0.38 | $0.38 | 25,200 |
| 2021-10-27 | $0.37 | $0.37 | 44,800 |
| 2021-10-26 | $0.39 | $0.39 | 48,200 |
| 2021-10-25 | $0.37 | $0.37 | 12,300 |
| 2021-10-22 | $0.35 | $0.35 | 47,700 |
| 2021-10-21 | $0.38 | $0.38 | 14,100 |
| 2021-10-20 | $0.39 | $0.39 | 4,300 |
| 2021-10-19 | $0.39 | $0.39 | 26,600 |
| 2021-10-18 | $0.35 | $0.35 | 23,300 |
| 2021-10-15 | $0.34 | $0.34 | 33,800 |
| 2021-10-14 | $0.29 | $0.29 | 43,700 |
| 2021-10-13 | $0.35 | $0.35 | 4,700 |
| 2021-10-12 | $0.35 | $0.35 | 15,700 |
| 2021-10-11 | $0.37 | $0.37 | 500 |
| 2021-10-08 | $0.37 | $0.37 | 1,300 |
| 2021-10-07 | $0.38 | $0.38 | 400 |
| 2021-10-06 | $0.36 | $0.36 | 25,400 |
| 2021-10-05 | $0.38 | $0.38 | 61,100 |
| 2021-10-04 | $0.39 | $0.39 | 13,400 |
| 2021-10-01 | $0.39 | $0.39 | 9,800 |
| 2021-09-30 | $0.39 | $0.39 | 6,800 |
| 2021-09-29 | $0.39 | $0.39 | 13,600 |
| 2021-09-28 | $0.39 | $0.39 | 39,900 |
| 2021-09-27 | $0.41 | $0.41 | 37,600 |
| 2021-09-24 | $0.40 | $0.40 | 20,600 |
| 2021-09-23 | $0.42 | $0.42 | 52,100 |
| 2021-09-22 | $0.39 | $0.39 | 11,700 |
| 2021-09-21 | $0.42 | $0.42 | 4,400 |
| 2021-09-20 | $0.41 | $0.41 | 29,300 |
| 2021-09-17 | $0.41 | $0.41 | 47,300 |
| 2021-09-16 | $0.42 | $0.42 | 10,300 |
| 2021-09-15 | $0.42 | $0.42 | 28,500 |
| 2021-09-14 | $0.41 | $0.41 | 40,000 |
| 2021-09-13 | $0.42 | $0.42 | 16,000 |
| 2021-09-10 | $0.41 | $0.41 | 152,400 |
| 2021-09-09 | $0.40 | $0.40 | 201,000 |
| 2021-09-08 | $0.34 | $0.34 | 25,100 |
| 2021-09-07 | $0.36 | $0.36 | 216,100 |
| 2021-09-03 | $0.34 | $0.34 | 5,100 |
| 2021-09-02 | $0.36 | $0.36 | 23,800 |
| 2021-09-01 | $0.33 | $0.33 | 2,900 |
| 2021-08-31 | $0.36 | $0.36 | 22,800 |
| 2021-08-30 | $0.36 | $0.36 | 45,100 |
| 2021-08-27 | $0.33 | $0.33 | 35,800 |
| 2021-08-26 | $0.36 | $0.36 | 10,900 |
| 2021-08-25 | $0.33 | $0.33 | 31,900 |
| 2021-08-24 | $0.36 | $0.36 | 130,400 |
| 2021-08-23 | $0.37 | $0.37 | 52,100 |
| 2021-08-20 | $0.35 | $0.35 | 69,100 |
| 2021-08-19 | $0.29 | $0.29 | 133,700 |
| 2021-08-18 | $0.30 | $0.30 | 120,300 |
| 2021-08-17 | $0.31 | $0.31 | 117,200 |
| 2021-08-16 | $0.37 | $0.37 | 8,900 |
| 2021-08-13 | $0.38 | $0.38 | 20,800 |
| 2021-08-12 | $0.38 | $0.38 | 12,000 |
| 2021-08-11 | $0.38 | $0.38 | 21,600 |
| 2021-08-10 | $0.39 | $0.39 | 4,300 |
| 2021-08-09 | $0.41 | $0.41 | 41,000 |
| 2021-08-06 | $0.41 | $0.41 | 7,200 |
| 2021-08-05 | $0.41 | $0.41 | 20,100 |
| 2021-08-04 | $0.40 | $0.40 | 7,100 |
| 2021-08-03 | $0.40 | $0.40 | 9,000 |
| 2021-08-02 | $0.40 | $0.40 | 34,400 |
| 2021-07-30 | $0.42 | $0.42 | 10,600 |
| 2021-07-29 | $0.41 | $0.41 | 8,300 |
| 2021-07-28 | $0.41 | $0.41 | 27,700 |
| 2021-07-27 | $0.41 | $0.41 | 16,400 |
| 2021-07-26 | $0.43 | $0.43 | 47,600 |
| 2021-07-23 | $0.43 | $0.43 | 10,400 |
| 2021-07-22 | $0.44 | $0.44 | 26,200 |
| 2021-07-21 | $0.43 | $0.43 | 2,000 |
| 2021-07-20 | $0.43 | $0.43 | 17,700 |
| 2021-07-19 | $0.44 | $0.44 | 10,500 |
| 2021-07-16 | $0.44 | $0.44 | 17,400 |
| 2021-07-15 | $0.44 | $0.44 | 500 |
| 2021-07-14 | $0.44 | $0.44 | 40,000 |
| 2021-07-13 | $0.44 | $0.44 | 6,300 |
| 2021-07-12 | $0.42 | $0.42 | 4,600 |
| 2021-07-09 | $0.43 | $0.43 | 41,000 |
| 2021-07-08 | $0.44 | $0.44 | 42,500 |
| 2021-07-07 | $0.47 | $0.47 | 6,200 |
| 2021-07-06 | $0.44 | $0.44 | 20,200 |
| 2021-07-02 | $0.45 | $0.45 | 26,300 |
| 2021-07-01 | $0.48 | $0.48 | 11,700 |
| 2021-06-30 | $0.46 | $0.46 | 28,400 |
| 2021-06-29 | $0.46 | $0.46 | 16,400 |
| 2021-06-28 | $0.50 | $0.50 | 54,100 |
| 2021-06-25 | $0.50 | $0.50 | 21,700 |
| 2021-06-24 | $0.48 | $0.48 | 28,100 |
| 2021-06-23 | $0.46 | $0.46 | 75,500 |
| 2021-06-22 | $0.44 | $0.44 | 39,500 |
| 2021-06-21 | $0.44 | $0.44 | 9,900 |
| 2021-06-18 | $0.45 | $0.45 | 36,400 |
| 2021-06-17 | $0.44 | $0.44 | 41,400 |
| 2021-06-16 | $0.45 | $0.45 | 281,200 |
| 2021-06-15 | $0.48 | $0.48 | 27,200 |
| 2021-06-14 | $0.48 | $0.48 | 36,500 |
| 2021-06-11 | $0.50 | $0.50 | 28,900 |
| 2021-06-10 | $0.51 | $0.51 | 10,100 |
| 2021-06-09 | $0.50 | $0.50 | 51,200 |
| 2021-06-08 | $0.48 | $0.48 | 39,100 |
| 2021-06-07 | $0.50 | $0.50 | 31,800 |
| 2021-06-04 | $0.49 | $0.49 | 22,700 |
| 2021-06-03 | $0.50 | $0.50 | 33,500 |
| 2021-06-02 | $0.50 | $0.50 | 7,500 |
| 2021-06-01 | $0.51 | $0.51 | 15,400 |
| 2021-05-28 | $0.51 | $0.51 | 43,100 |
| 2021-05-27 | $0.52 | $0.52 | 47,800 |
| 2021-05-26 | $0.54 | $0.54 | 62,500 |
| 2021-05-25 | $0.50 | $0.50 | 5,700 |
| 2021-05-24 | $0.51 | $0.51 | 15,300 |
| 2021-05-21 | $0.54 | $0.54 | 20,300 |
| 2021-05-20 | $0.54 | $0.54 | 56,800 |
| 2021-05-19 | $0.51 | $0.51 | 78,000 |
| 2021-05-18 | $0.50 | $0.50 | 154,200 |
| 2021-05-17 | $0.55 | $0.55 | 45,200 |
| 2021-05-14 | $0.61 | $0.61 | 10,800 |
| 2021-05-13 | $0.62 | $0.62 | 15,100 |
| 2021-05-12 | $0.59 | $0.59 | 43,100 |
| 2021-05-11 | $0.60 | $0.60 | 168,700 |
| 2021-05-10 | $0.62 | $0.62 | 228,100 |
| 2021-05-07 | $0.64 | $0.64 | 19,600 |
| 2021-05-06 | $0.62 | $0.62 | 22,100 |
| 2021-05-05 | $0.62 | $0.62 | 37,900 |
| 2021-05-04 | $0.61 | $0.61 | 21,700 |
| 2021-05-03 | $0.60 | $0.60 | 62,200 |
| 2021-04-30 | $0.62 | $0.62 | 314,000 |
| 2021-04-29 | $0.62 | $0.62 | 10,900 |
| 2021-04-28 | $0.64 | $0.64 | 27,500 |
| 2021-04-27 | $0.64 | $0.64 | 29,100 |
| 2021-04-26 | $0.65 | $0.65 | 10,700 |
| 2021-04-23 | $0.65 | $0.65 | 5,200 |
| 2021-04-22 | $0.65 | $0.65 | 19,700 |
| 2021-04-21 | $0.65 | $0.65 | 0 |
| 2021-04-20 | $0.65 | $0.65 | 13,300 |
| 2021-04-19 | $0.69 | $0.69 | 25,800 |
| 2021-04-16 | $0.65 | $0.65 | 94,400 |
| 2021-04-15 | $0.67 | $0.67 | 11,100 |
| 2021-04-14 | $0.70 | $0.70 | 14,200 |
| 2021-04-13 | $0.70 | $0.70 | 79,400 |
| 2021-04-12 | $0.69 | $0.69 | 85,700 |
| 2021-04-09 | $0.70 | $0.70 | 8,800 |
| 2021-04-08 | $0.69 | $0.69 | 18,500 |
| 2021-04-07 | $0.70 | $0.70 | 4,900 |
| 2021-04-06 | $0.71 | $0.71 | 25,400 |
| 2021-04-05 | $0.70 | $0.70 | 9,300 |
| 2021-04-01 | $0.71 | $0.71 | 6,900 |
| 2021-03-31 | $0.72 | $0.72 | 3,100 |
| 2021-03-30 | $0.73 | $0.73 | 11,500 |
| 2021-03-29 | $0.73 | $0.73 | 27,500 |
| 2021-03-26 | $0.75 | $0.75 | 15,500 |
| 2021-03-25 | $0.73 | $0.73 | 11,900 |
| 2021-03-24 | $0.75 | $0.75 | 21,000 |
| 2021-03-23 | $0.78 | $0.78 | 37,700 |
| 2021-03-22 | $0.76 | $0.76 | 11,900 |
| 2021-03-19 | $0.77 | $0.77 | 34,100 |
| 2021-03-18 | $0.78 | $0.78 | 52,500 |
| 2021-03-17 | $0.82 | $0.82 | 51,800 |
| 2021-03-16 | $0.78 | $0.78 | 114,000 |
| 2021-03-15 | $0.81 | $0.81 | 209,800 |
| 2021-03-12 | $0.71 | $0.71 | 31,900 |
| 2021-03-11 | $0.74 | $0.74 | 24,600 |
| 2021-03-10 | $0.75 | $0.75 | 30,900 |
| 2021-03-09 | $0.75 | $0.75 | 40,200 |
| 2021-03-08 | $0.70 | $0.70 | 16,600 |
| 2021-03-05 | $0.65 | $0.65 | 93,700 |
| 2021-03-04 | $0.70 | $0.70 | 144,700 |
| 2021-03-03 | $0.74 | $0.74 | 109,100 |
| 2021-03-02 | $0.76 | $0.76 | 27,100 |
| 2021-03-01 | $0.78 | $0.78 | 8,900 |
| 2021-02-26 | $0.76 | $0.76 | 69,700 |
| 2021-02-25 | $0.74 | $0.74 | 64,900 |
| 2021-02-24 | $0.78 | $0.78 | 28,100 |
| 2021-02-23 | $0.77 | $0.77 | 52,900 |
| 2021-02-22 | $0.80 | $0.80 | 24,200 |
| 2021-02-19 | $0.83 | $0.83 | 23,000 |
| 2021-02-18 | $0.82 | $0.82 | 58,800 |
| 2021-02-17 | $0.81 | $0.81 | 27,900 |
| 2021-02-16 | $0.77 | $0.77 | 36,900 |
| 2021-02-12 | $0.80 | $0.80 | 88,300 |
| 2021-02-11 | $0.78 | $0.78 | 53,900 |
| 2021-02-10 | $0.78 | $0.78 | 25,800 |
| 2021-02-09 | $0.76 | $0.76 | 35,600 |
| 2021-02-08 | $0.80 | $0.80 | 114,900 |
| 2021-02-05 | $0.75 | $0.75 | 82,200 |
| 2021-02-04 | $0.76 | $0.76 | 13,500 |
| 2021-02-03 | $0.74 | $0.74 | 57,200 |
| 2021-02-02 | $0.74 | $0.74 | 29,700 |
| 2021-02-01 | $0.70 | $0.70 | 55,500 |
| 2021-01-29 | $0.73 | $0.73 | 39,000 |
| 2021-01-28 | $0.76 | $0.76 | 47,300 |
| 2021-01-27 | $0.73 | $0.73 | 92,700 |
| 2021-01-26 | $0.75 | $0.75 | 49,900 |
| 2021-01-25 | $0.70 | $0.70 | 158,500 |
| 2021-01-22 | $0.76 | $0.76 | 15,900 |
| 2021-01-21 | $0.78 | $0.78 | 17,500 |
| 2021-01-20 | $0.78 | $0.78 | 37,800 |
| 2021-01-19 | $0.80 | $0.80 | 16,700 |
| 2021-01-15 | $0.83 | $0.83 | 19,100 |
| 2021-01-14 | $0.83 | $0.83 | 96,000 |
| 2021-01-13 | $0.83 | $0.83 | 72,500 |
| 2021-01-12 | $0.81 | $0.81 | 178,800 |
| 2021-01-11 | $0.79 | $0.79 | 69,800 |
| 2021-01-08 | $0.79 | $0.79 | 59,000 |
| 2021-01-07 | $0.79 | $0.79 | 17,900 |
| 2021-01-06 | $0.79 | $0.79 | 46,400 |
| 2021-01-05 | $0.82 | $0.82 | 44,600 |
| 2021-01-04 | $0.78 | $0.78 | 66,600 |