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
- 2000-04-03 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 | $0.16 | $0.16 | 1,100 |
| 2021-12-30 | $0.18 | $0.18 | 34,000 |
| 2021-12-29 | $0.18 | $0.18 | 30,100 |
| 2021-12-28 | $0.17 | $0.17 | 29,600 |
| 2021-12-27 | $0.17 | $0.17 | 32,700 |
| 2021-12-23 | $0.17 | $0.17 | 59,000 |
| 2021-12-22 | $0.17 | $0.17 | 9,300 |
| 2021-12-21 | $0.18 | $0.18 | 31,600 |
| 2021-12-20 | $0.17 | $0.17 | 0 |
| 2021-12-17 | $0.17 | $0.17 | 10,000 |
| 2021-12-16 | $0.17 | $0.17 | 2,000 |
| 2021-12-15 | $0.17 | $0.17 | 14,600 |
| 2021-12-14 | $0.17 | $0.17 | 0 |
| 2021-12-13 | $0.17 | $0.17 | 91,600 |
| 2021-12-10 | $0.17 | $0.17 | 14,700 |
| 2021-12-09 | $0.17 | $0.17 | 8,000 |
| 2021-12-08 | $0.18 | $0.18 | 68,100 |
| 2021-12-07 | $0.18 | $0.18 | 22,000 |
| 2021-12-06 | $0.17 | $0.17 | 114,600 |
| 2021-12-03 | $0.17 | $0.17 | 78,500 |
| 2021-12-02 | $0.17 | $0.17 | 11,600 |
| 2021-12-01 | $0.17 | $0.17 | 20,000 |
| 2021-11-30 | $0.18 | $0.18 | 3,600 |
| 2021-11-29 | $0.18 | $0.18 | 15,000 |
| 2021-11-26 | $0.18 | $0.18 | 62,200 |
| 2021-11-24 | $0.18 | $0.18 | 4,100 |
| 2021-11-23 | $0.17 | $0.17 | 39,200 |
| 2021-11-22 | $0.18 | $0.18 | 35,700 |
| 2021-11-19 | $0.18 | $0.18 | 100 |
| 2021-11-18 | $0.17 | $0.17 | 36,200 |
| 2021-11-17 | $0.17 | $0.17 | 28,200 |
| 2021-11-16 | $0.18 | $0.18 | 69,100 |
| 2021-11-15 | $0.17 | $0.17 | 229,700 |
| 2021-11-12 | $0.15 | $0.15 | 51,700 |
| 2021-11-11 | $0.16 | $0.16 | 323,000 |
| 2021-11-10 | $0.17 | $0.17 | 37,500 |
| 2021-11-09 | $0.17 | $0.17 | 3,500 |
| 2021-11-08 | $0.16 | $0.16 | 310,300 |
| 2021-11-05 | $0.18 | $0.18 | 3,500 |
| 2021-11-04 | $0.17 | $0.17 | 2,100 |
| 2021-11-03 | $0.18 | $0.18 | 0 |
| 2021-11-02 | $0.18 | $0.18 | 44,000 |
| 2021-11-01 | $0.18 | $0.18 | 117,900 |
| 2021-10-29 | $0.18 | $0.18 | 0 |
| 2021-10-28 | $0.18 | $0.18 | 2,500 |
| 2021-10-27 | $0.18 | $0.18 | 4,900 |
| 2021-10-26 | $0.18 | $0.18 | 7,900 |
| 2021-10-25 | $0.18 | $0.18 | 70,500 |
| 2021-10-22 | $0.18 | $0.18 | 81,500 |
| 2021-10-21 | $0.18 | $0.18 | 2,500 |
| 2021-10-20 | $0.18 | $0.18 | 9,500 |
| 2021-10-19 | $0.18 | $0.18 | 13,200 |
| 2021-10-18 | $0.18 | $0.18 | 5,100 |
| 2021-10-15 | $0.18 | $0.18 | 2,000 |
| 2021-10-14 | $0.18 | $0.18 | 22,500 |
| 2021-10-13 | $0.19 | $0.19 | 56,000 |
| 2021-10-12 | $0.19 | $0.19 | 268,000 |
| 2021-10-11 | $0.19 | $0.19 | 3,600 |
| 2021-10-08 | $0.19 | $0.19 | 18,700 |
| 2021-10-07 | $0.19 | $0.19 | 21,000 |
| 2021-10-06 | $0.19 | $0.19 | 3,600 |
| 2021-10-05 | $0.19 | $0.19 | 200 |
| 2021-10-04 | $0.19 | $0.19 | 1,800 |
| 2021-10-01 | $0.19 | $0.19 | 23,300 |
| 2021-09-30 | $0.19 | $0.19 | 8,700 |
| 2021-09-29 | $0.19 | $0.19 | 1,000 |
| 2021-09-28 | $0.19 | $0.19 | 10,500 |
| 2021-09-27 | $0.19 | $0.19 | 120,900 |
| 2021-09-24 | $0.19 | $0.19 | 20,000 |
| 2021-09-23 | $0.19 | $0.19 | 4,600 |
| 2021-09-22 | $0.19 | $0.19 | 1,200 |
| 2021-09-21 | $0.19 | $0.19 | 13,300 |
| 2021-09-20 | $0.19 | $0.19 | 58,100 |
| 2021-09-17 | $0.19 | $0.19 | 7,300 |
| 2021-09-16 | $0.19 | $0.19 | 2,900 |
| 2021-09-15 | $0.19 | $0.19 | 2,300 |
| 2021-09-14 | $0.19 | $0.19 | 7,800 |
| 2021-09-13 | $0.19 | $0.19 | 138,000 |
| 2021-09-10 | $0.19 | $0.19 | 113,200 |
| 2021-09-09 | $0.20 | $0.20 | 4,600 |
| 2021-09-08 | $0.19 | $0.19 | 155,300 |
| 2021-09-07 | $0.18 | $0.18 | 28,200 |
| 2021-09-03 | $0.18 | $0.18 | 12,500 |
| 2021-09-02 | $0.18 | $0.18 | 13,300 |
| 2021-09-01 | $0.19 | $0.19 | 10,400 |
| 2021-08-31 | $0.18 | $0.18 | 3,800 |
| 2021-08-30 | $0.19 | $0.19 | 4,200 |
| 2021-08-27 | $0.18 | $0.18 | 156,100 |
| 2021-08-26 | $0.19 | $0.19 | 52,200 |
| 2021-08-25 | $0.19 | $0.19 | 75,600 |
| 2021-08-24 | $0.20 | $0.20 | 3,600 |
| 2021-08-23 | $0.20 | $0.20 | 24,400 |
| 2021-08-20 | $0.19 | $0.19 | 3,200 |
| 2021-08-19 | $0.19 | $0.19 | 12,200 |
| 2021-08-18 | $0.20 | $0.20 | 20,000 |
| 2021-08-17 | $0.20 | $0.20 | 41,400 |
| 2021-08-16 | $0.20 | $0.20 | 56,900 |
| 2021-08-13 | $0.21 | $0.21 | 59,000 |
| 2021-08-12 | $0.21 | $0.21 | 112,100 |
| 2021-08-11 | $0.18 | $0.18 | 2,000 |
| 2021-08-10 | $0.19 | $0.19 | 7,700 |
| 2021-08-09 | $0.18 | $0.18 | 64,600 |
| 2021-08-06 | $0.19 | $0.19 | 12,900 |
| 2021-08-05 | $0.18 | $0.18 | 12,600 |
| 2021-08-04 | $0.19 | $0.19 | 68,500 |
| 2021-08-03 | $0.19 | $0.19 | 3,300 |
| 2021-08-02 | $0.20 | $0.20 | 16,700 |
| 2021-07-30 | $0.21 | $0.21 | 35,800 |
| 2021-07-29 | $0.21 | $0.21 | 26,500 |
| 2021-07-28 | $0.19 | $0.19 | 27,100 |
| 2021-07-27 | $0.18 | $0.18 | 2,800 |
| 2021-07-26 | $0.18 | $0.18 | 49,300 |
| 2021-07-23 | $0.19 | $0.19 | 91,600 |
| 2021-07-22 | $0.19 | $0.19 | 90,000 |
| 2021-07-21 | $0.20 | $0.20 | 64,000 |
| 2021-07-20 | $0.17 | $0.17 | 43,800 |
| 2021-07-19 | $0.17 | $0.17 | 12,100 |
| 2021-07-16 | $0.16 | $0.16 | 20,300 |
| 2021-07-15 | $0.17 | $0.17 | 90,900 |
| 2021-07-14 | $0.17 | $0.17 | 63,800 |
| 2021-07-13 | $0.17 | $0.17 | 31,900 |
| 2021-07-12 | $0.17 | $0.17 | 14,200 |
| 2021-07-09 | $0.18 | $0.18 | 6,100 |
| 2021-07-08 | $0.18 | $0.18 | 77,500 |
| 2021-07-07 | $0.18 | $0.18 | 65,400 |
| 2021-07-06 | $0.17 | $0.17 | 7,900 |
| 2021-07-02 | $0.17 | $0.17 | 500 |
| 2021-07-01 | $0.17 | $0.17 | 117,700 |
| 2021-06-30 | $0.17 | $0.17 | 23,600 |
| 2021-06-29 | $0.17 | $0.17 | 12,500 |
| 2021-06-28 | $0.18 | $0.18 | 22,100 |
| 2021-06-25 | $0.17 | $0.17 | 14,000 |
| 2021-06-24 | $0.17 | $0.17 | 0 |
| 2021-06-23 | $0.17 | $0.17 | 10,800 |
| 2021-06-22 | $0.17 | $0.17 | 7,000 |
| 2021-06-21 | $0.17 | $0.17 | 52,600 |
| 2021-06-18 | $0.17 | $0.17 | 100 |
| 2021-06-17 | $0.17 | $0.17 | 1,200 |
| 2021-06-16 | $0.17 | $0.17 | 13,600 |
| 2021-06-15 | $0.18 | $0.18 | 11,900 |
| 2021-06-14 | $0.18 | $0.18 | 9,000 |
| 2021-06-11 | $0.18 | $0.18 | 900 |
| 2021-06-10 | $0.18 | $0.18 | 200 |
| 2021-06-09 | $0.18 | $0.18 | 20,300 |
| 2021-06-08 | $0.18 | $0.18 | 5,100 |
| 2021-06-07 | $0.18 | $0.18 | 28,200 |
| 2021-06-04 | $0.18 | $0.18 | 52,700 |
| 2021-06-03 | $0.17 | $0.17 | 4,300 |
| 2021-06-02 | $0.18 | $0.18 | 117,900 |
| 2021-06-01 | $0.19 | $0.19 | 82,200 |
| 2021-05-28 | $0.17 | $0.17 | 77,900 |
| 2021-05-27 | $0.17 | $0.17 | 60,200 |
| 2021-05-26 | $0.19 | $0.19 | 21,800 |
| 2021-05-25 | $0.20 | $0.20 | 36,200 |
| 2021-05-24 | $0.20 | $0.20 | 300 |
| 2021-05-21 | $0.20 | $0.20 | 11,400 |
| 2021-05-20 | $0.19 | $0.19 | 4,500 |
| 2021-05-19 | $0.19 | $0.19 | 28,400 |
| 2021-05-18 | $0.19 | $0.19 | 52,500 |
| 2021-05-17 | $0.19 | $0.19 | 39,000 |
| 2021-05-14 | $0.19 | $0.19 | 28,500 |
| 2021-05-13 | $0.21 | $0.21 | 97,800 |
| 2021-05-12 | $0.19 | $0.19 | 32,600 |
| 2021-05-11 | $0.18 | $0.18 | 2,700 |
| 2021-05-10 | $0.18 | $0.18 | 82,500 |
| 2021-05-07 | $0.17 | $0.17 | 37,700 |
| 2021-05-06 | $0.17 | $0.17 | 33,900 |
| 2021-05-05 | $0.18 | $0.18 | 2,000 |
| 2021-05-04 | $0.19 | $0.19 | 91,300 |
| 2021-05-03 | $0.19 | $0.19 | 324,000 |
| 2021-04-30 | $0.19 | $0.19 | 63,200 |
| 2021-04-29 | $0.19 | $0.19 | 55,700 |
| 2021-04-28 | $0.19 | $0.19 | 49,700 |
| 2021-04-27 | $0.20 | $0.20 | 8,200 |
| 2021-04-26 | $0.19 | $0.19 | 23,700 |
| 2021-04-23 | $0.20 | $0.20 | 26,900 |
| 2021-04-22 | $0.20 | $0.20 | 10,600 |
| 2021-04-21 | $0.20 | $0.20 | 239,100 |
| 2021-04-20 | $0.19 | $0.19 | 67,100 |
| 2021-04-19 | $0.19 | $0.19 | 32,000 |
| 2021-04-16 | $0.20 | $0.20 | 15,300 |
| 2021-04-15 | $0.20 | $0.20 | 31,800 |
| 2021-04-14 | $0.20 | $0.20 | 101,100 |
| 2021-04-13 | $0.19 | $0.19 | 130,200 |
| 2021-04-12 | $0.20 | $0.20 | 112,800 |
| 2021-04-09 | $0.22 | $0.22 | 30,500 |
| 2021-04-08 | $0.21 | $0.21 | 51,100 |
| 2021-04-07 | $0.21 | $0.21 | 39,400 |
| 2021-04-06 | $0.21 | $0.21 | 40,600 |
| 2021-04-05 | $0.22 | $0.22 | 147,800 |
| 2021-04-01 | $0.22 | $0.22 | 41,700 |
| 2021-03-31 | $0.22 | $0.22 | 54,500 |
| 2021-03-30 | $0.21 | $0.21 | 44,300 |
| 2021-03-29 | $0.22 | $0.22 | 60,900 |
| 2021-03-26 | $0.22 | $0.22 | 67,400 |
| 2021-03-25 | $0.21 | $0.21 | 19,300 |
| 2021-03-24 | $0.21 | $0.21 | 41,000 |
| 2021-03-23 | $0.22 | $0.22 | 118,300 |
| 2021-03-22 | $0.24 | $0.24 | 105,000 |
| 2021-03-19 | $0.23 | $0.23 | 37,600 |
| 2021-03-18 | $0.22 | $0.22 | 33,700 |
| 2021-03-17 | $0.20 | $0.20 | 62,100 |
| 2021-03-16 | $0.20 | $0.20 | 180,700 |
| 2021-03-15 | $0.20 | $0.20 | 153,400 |
| 2021-03-12 | $0.20 | $0.20 | 89,200 |
| 2021-03-11 | $0.19 | $0.19 | 95,300 |
| 2021-03-10 | $0.20 | $0.20 | 8,400 |
| 2021-03-09 | $0.19 | $0.19 | 18,000 |
| 2021-03-08 | $0.19 | $0.19 | 199,000 |
| 2021-03-05 | $0.20 | $0.20 | 144,500 |
| 2021-03-04 | $0.17 | $0.17 | 329,100 |
| 2021-03-03 | $0.19 | $0.19 | 55,500 |
| 2021-03-02 | $0.20 | $0.20 | 106,700 |
| 2021-03-01 | $0.19 | $0.19 | 106,900 |
| 2021-02-26 | $0.19 | $0.19 | 98,000 |
| 2021-02-25 | $0.22 | $0.22 | 242,000 |
| 2021-02-24 | $0.22 | $0.22 | 308,400 |
| 2021-02-23 | $0.20 | $0.20 | 321,100 |
| 2021-02-22 | $0.23 | $0.23 | 146,400 |
| 2021-02-19 | $0.24 | $0.24 | 231,200 |
| 2021-02-18 | $0.21 | $0.21 | 86,200 |
| 2021-02-17 | $0.20 | $0.20 | 223,100 |
| 2021-02-16 | $0.21 | $0.21 | 302,900 |
| 2021-02-12 | $0.22 | $0.22 | 595,600 |
| 2021-02-11 | $0.28 | $0.28 | 795,700 |
| 2021-02-10 | $0.27 | $0.27 | 4,710,100 |
| 2021-02-09 | $0.19 | $0.19 | 51,600 |
| 2021-02-08 | $0.19 | $0.19 | 70,200 |
| 2021-02-05 | $0.20 | $0.20 | 62,800 |
| 2021-02-04 | $0.17 | $0.17 | 37,500 |
| 2021-02-03 | $0.20 | $0.20 | 38,000 |
| 2021-02-02 | $0.18 | $0.18 | 5,800 |
| 2021-02-01 | $0.17 | $0.17 | 80,100 |
| 2021-01-29 | $0.17 | $0.17 | 300,200 |
| 2021-01-28 | $0.19 | $0.19 | 34,700 |
| 2021-01-27 | $0.20 | $0.20 | 160,000 |
| 2021-01-26 | $0.23 | $0.23 | 25,300 |
| 2021-01-25 | $0.22 | $0.22 | 44,600 |
| 2021-01-22 | $0.24 | $0.24 | 115,500 |
| 2021-01-21 | $0.24 | $0.24 | 191,200 |
| 2021-01-20 | $0.22 | $0.22 | 50,100 |
| 2021-01-19 | $0.23 | $0.23 | 39,600 |
| 2021-01-15 | $0.23 | $0.23 | 116,900 |
| 2021-01-14 | $0.24 | $0.24 | 152,300 |
| 2021-01-13 | $0.21 | $0.21 | 57,600 |
| 2021-01-12 | $0.22 | $0.22 | 38,400 |
| 2021-01-11 | $0.20 | $0.20 | 49,600 |
| 2021-01-08 | $0.19 | $0.19 | 10,700 |
| 2021-01-07 | $0.19 | $0.19 | 125,300 |
| 2021-01-06 | $0.21 | $0.21 | 60,000 |
| 2021-01-05 | $0.20 | $0.20 | 103,600 |
| 2021-01-04 | $0.21 | $0.21 | 110,700 |