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
- 2009-09-08 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 | $0.33 | $0.33 | 5,399 |
| 2021-12-30 | $0.32 | $0.32 | 16,138 |
| 2021-12-29 | $0.32 | $0.32 | 7,633 |
| 2021-12-28 | $0.38 | $0.37 | 24,533 |
| 2021-12-27 | $0.33 | $0.33 | 18,155 |
| 2021-12-23 | $0.39 | $0.39 | 5,872 |
| 2021-12-22 | $0.39 | $0.39 | 4,116 |
| 2021-12-21 | $0.39 | $0.39 | 2,517 |
| 2021-12-20 | $0.39 | $0.39 | 43,735 |
| 2021-12-17 | $0.32 | $0.32 | 7,667 |
| 2021-12-16 | $0.33 | $0.33 | 6,727 |
| 2021-12-15 | $0.37 | $0.37 | 2,868 |
| 2021-12-14 | $0.38 | $0.38 | 88,811 |
| 2021-12-13 | $0.39 | $0.39 | 3,180 |
| 2021-12-10 | $0.35 | $0.35 | 8,458 |
| 2021-12-09 | $0.35 | $0.35 | 453 |
| 2021-12-08 | $0.35 | $0.35 | 22,121 |
| 2021-12-07 | $0.31 | $0.31 | 8,994 |
| 2021-12-06 | $0.36 | $0.36 | 47,151 |
| 2021-12-03 | $0.41 | $0.41 | 11,013 |
| 2021-12-02 | $0.38 | $0.38 | 12,597 |
| 2021-12-01 | $0.38 | $0.37 | 31,042 |
| 2021-11-30 | $0.41 | $0.41 | 6,780 |
| 2021-11-29 | $0.45 | $0.45 | 206,302 |
| 2021-11-26 | $0.47 | $0.47 | 57,088 |
| 2021-11-24 | $0.41 | $0.41 | 27,943 |
| 2021-11-23 | $0.43 | $0.43 | 10,173 |
| 2021-11-22 | $0.39 | $0.39 | 4,500 |
| 2021-11-19 | $0.41 | $0.41 | 7,053 |
| 2021-11-18 | $0.43 | $0.43 | 126,431 |
| 2021-11-17 | $0.40 | $0.40 | 47,585 |
| 2021-11-16 | $0.42 | $0.42 | 13,881 |
| 2021-11-15 | $0.40 | $0.40 | 38,699 |
| 2021-11-12 | $0.42 | $0.42 | 40,348 |
| 2021-11-11 | $0.41 | $0.41 | 20,066 |
| 2021-11-10 | $0.42 | $0.42 | 25,361 |
| 2021-11-09 | $0.41 | $0.41 | 2,796 |
| 2021-11-08 | $0.42 | $0.42 | 16,687 |
| 2021-11-05 | $0.41 | $0.41 | 65,914 |
| 2021-11-04 | $0.40 | $0.40 | 8,149 |
| 2021-11-03 | $0.39 | $0.39 | 27,494 |
| 2021-11-02 | $0.38 | $0.38 | 27,127 |
| 2021-11-01 | $0.41 | $0.41 | 12,019 |
| 2021-10-29 | $0.42 | $0.42 | 25,613 |
| 2021-10-28 | $0.42 | $0.42 | 26,777 |
| 2021-10-27 | $0.44 | $0.44 | 93,063 |
| 2021-10-26 | $0.42 | $0.42 | 234,625 |
| 2021-10-25 | $0.46 | $0.46 | 47,529 |
| 2021-10-22 | $0.42 | $0.42 | 77,968 |
| 2021-10-21 | $0.41 | $0.41 | 22,684 |
| 2021-10-20 | $0.41 | $0.41 | 17,656 |
| 2021-10-19 | $0.41 | $0.41 | 29,984 |
| 2021-10-18 | $0.42 | $0.42 | 25,905 |
| 2021-10-15 | $0.45 | $0.45 | 39,187 |
| 2021-10-14 | $0.45 | $0.45 | 14,091 |
| 2021-10-13 | $0.41 | $0.41 | 200,332 |
| 2021-10-12 | $0.48 | $0.48 | 40,018 |
| 2021-10-11 | $0.46 | $0.46 | 262,019 |
| 2021-10-08 | $0.44 | $0.44 | 505,877 |
| 2021-10-07 | $0.42 | $0.42 | 111,755 |
| 2021-10-06 | $0.41 | $0.41 | 14,962 |
| 2021-10-05 | $0.38 | $0.38 | 13,053 |
| 2021-10-04 | $0.40 | $0.40 | 0 |
| 2021-10-01 | $0.40 | $0.40 | 7,747 |
| 2021-09-30 | $0.40 | $0.40 | 2,915 |
| 2021-09-29 | $0.41 | $0.41 | 4,259 |
| 2021-09-28 | $0.42 | $0.42 | 10,797 |
| 2021-09-27 | $0.43 | $0.43 | 41,075 |
| 2021-09-24 | $0.45 | $0.45 | 42,687 |
| 2021-09-23 | $0.45 | $0.45 | 2,311 |
| 2021-09-22 | $0.46 | $0.46 | 10,599 |
| 2021-09-21 | $0.47 | $0.47 | 18,487 |
| 2021-09-20 | $0.44 | $0.44 | 8,634 |
| 2021-09-17 | $0.42 | $0.42 | 9,186 |
| 2021-09-16 | $0.48 | $0.48 | 39,830 |
| 2021-09-15 | $0.42 | $0.42 | 62,879 |
| 2021-09-14 | $0.33 | $0.33 | 30,568 |
| 2021-09-13 | $0.36 | $0.36 | 7,828 |
| 2021-09-10 | $0.33 | $0.33 | 5,362 |
| 2021-09-09 | $0.30 | $0.30 | 11,151 |
| 2021-09-08 | $0.29 | $0.29 | 12,691 |
| 2021-09-07 | $0.30 | $0.30 | 1,621 |
| 2021-09-03 | $0.31 | $0.31 | 1,759 |
| 2021-09-02 | $0.31 | $0.31 | 100 |
| 2021-09-01 | $0.40 | $0.40 | 3,434 |
| 2021-08-31 | $0.40 | $0.40 | 46 |
| 2021-08-30 | $0.40 | $0.40 | 7,278 |
| 2021-08-27 | $0.40 | $0.40 | 32,838 |
| 2021-08-26 | $0.41 | $0.41 | 23,099 |
| 2021-08-25 | $0.36 | $0.36 | 25,830 |
| 2021-08-24 | $0.36 | $0.36 | 376 |
| 2021-08-23 | $0.36 | $0.36 | 8,162 |
| 2021-08-20 | $0.38 | $0.37 | 49,238 |
| 2021-08-19 | $0.33 | $0.33 | 69,018 |
| 2021-08-18 | $0.42 | $0.42 | 19,723 |
| 2021-08-17 | $0.47 | $0.47 | 52,272 |
| 2021-08-16 | $0.46 | $0.46 | 7,408 |
| 2021-08-13 | $0.44 | $0.44 | 21,087 |
| 2021-08-12 | $0.48 | $0.48 | 8,128 |
| 2021-08-11 | $0.52 | $0.52 | 0 |
| 2021-08-10 | $0.52 | $0.52 | 40,256 |
| 2021-08-09 | $0.52 | $0.52 | 10,787 |
| 2021-08-06 | $0.51 | $0.51 | 1,139 |
| 2021-08-05 | $0.52 | $0.52 | 16,219 |
| 2021-08-04 | $0.46 | $0.46 | 13,698 |
| 2021-08-03 | $0.53 | $0.53 | 11,666 |
| 2021-08-02 | $0.48 | $0.48 | 9,690 |
| 2021-07-30 | $0.52 | $0.52 | 67,674 |
| 2021-07-29 | $0.54 | $0.54 | 47,316 |
| 2021-07-28 | $0.56 | $0.56 | 168,613 |
| 2021-07-27 | $0.54 | $0.54 | 38,681 |
| 2021-07-26 | $0.58 | $0.58 | 8,360 |
| 2021-07-23 | $0.63 | $0.63 | 22,851 |
| 2021-07-22 | $0.49 | $0.49 | 27,636 |
| 2021-07-21 | $0.47 | $0.47 | 9,924 |
| 2021-07-20 | $0.57 | $0.57 | 2,584 |
| 2021-07-19 | $0.50 | $0.50 | 19,148 |
| 2021-07-16 | $0.50 | $0.50 | 31,152 |
| 2021-07-15 | $0.51 | $0.51 | 21,442 |
| 2021-07-14 | $0.59 | $0.59 | 56,479 |
| 2021-07-13 | $0.52 | $0.52 | 28,653 |
| 2021-07-12 | $0.56 | $0.56 | 4,723 |
| 2021-07-09 | $0.57 | $0.57 | 21,287 |
| 2021-07-08 | $0.55 | $0.55 | 38,602 |
| 2021-07-07 | $0.58 | $0.58 | 13,734 |
| 2021-07-06 | $0.63 | $0.63 | 613 |
| 2021-07-02 | $0.63 | $0.63 | 30,732 |
| 2021-07-01 | $0.68 | $0.68 | 122,072 |
| 2021-06-30 | $0.71 | $0.71 | 131,937 |
| 2021-06-29 | $0.57 | $0.57 | 16,260 |
| 2021-06-28 | $0.57 | $0.57 | 31,875 |
| 2021-06-25 | $0.52 | $0.52 | 16,726 |
| 2021-06-24 | $0.57 | $0.57 | 16,015 |
| 2021-06-23 | $0.57 | $0.57 | 4,916 |
| 2021-06-22 | $0.61 | $0.61 | 31,388 |
| 2021-06-21 | $0.51 | $0.51 | 24,316 |
| 2021-06-18 | $0.57 | $0.57 | 16,214 |
| 2021-06-17 | $0.57 | $0.57 | 227,938 |
| 2021-06-16 | $0.57 | $0.57 | 478 |
| 2021-06-15 | $0.63 | $0.63 | 72,422 |
| 2021-06-14 | $0.54 | $0.54 | 8,322 |
| 2021-06-11 | $0.53 | $0.53 | 0 |
| 2021-06-10 | $0.53 | $0.53 | 28,632 |
| 2021-06-09 | $0.52 | $0.52 | 121 |
| 2021-06-08 | $0.52 | $0.52 | 4,091 |
| 2021-06-07 | $0.54 | $0.54 | 25,262 |
| 2021-06-04 | $0.55 | $0.55 | 28,182 |
| 2021-06-03 | $0.54 | $0.54 | 52,072 |
| 2021-06-02 | $0.64 | $0.64 | 45,285 |
| 2021-06-01 | $0.67 | $0.67 | 21,757 |
| 2021-05-28 | $0.69 | $0.69 | 131,390 |
| 2021-05-27 | $0.63 | $0.63 | 20,893 |
| 2021-05-26 | $0.59 | $0.59 | 58,425 |
| 2021-05-25 | $0.60 | $0.60 | 62,969 |
| 2021-05-24 | $0.72 | $0.72 | 27,890 |
| 2021-05-21 | $0.66 | $0.66 | 16,968 |
| 2021-05-20 | $0.69 | $0.69 | 69,756 |
| 2021-05-19 | $0.60 | $0.60 | 500 |
| 2021-05-18 | $0.60 | $0.60 | 4,918 |
| 2021-05-17 | $0.65 | $0.65 | 10,635 |
| 2021-05-14 | $0.69 | $0.69 | 41,168 |
| 2021-05-13 | $0.71 | $0.71 | 90,459 |
| 2021-05-12 | $0.56 | $0.56 | 28,226 |
| 2021-05-11 | $0.47 | $0.47 | 26,985 |
| 2021-05-10 | $0.52 | $0.52 | 973 |
| 2021-05-07 | $0.56 | $0.56 | 2,723 |
| 2021-05-06 | $0.53 | $0.53 | 8,866 |
| 2021-05-05 | $0.57 | $0.57 | 2,099 |
| 2021-05-04 | $0.48 | $0.48 | 38,034 |
| 2021-05-03 | $0.54 | $0.54 | 49,871 |
| 2021-04-30 | $0.58 | $0.58 | 79,644 |
| 2021-04-29 | $0.50 | $0.50 | 74,250 |
| 2021-04-28 | $0.41 | $0.41 | 151,307 |
| 2021-04-27 | $0.45 | $0.45 | 27,654 |
| 2021-04-26 | $0.47 | $0.47 | 37,531 |
| 2021-04-23 | $0.51 | $0.51 | 9,933 |
| 2021-04-22 | $0.54 | $0.54 | 14,592 |
| 2021-04-21 | $0.59 | $0.59 | 1,433 |
| 2021-04-20 | $0.59 | $0.59 | 26,996 |
| 2021-04-19 | $0.60 | $0.60 | 37,823 |
| 2021-04-16 | $0.59 | $0.59 | 3,128 |
| 2021-04-15 | $0.57 | $0.57 | 12,719 |
| 2021-04-14 | $0.56 | $0.56 | 24,500 |
| 2021-04-13 | $0.61 | $0.61 | 6,984 |
| 2021-04-12 | $0.62 | $0.62 | 3,696 |
| 2021-04-09 | $0.66 | $0.66 | 2,166 |
| 2021-04-08 | $0.69 | $0.69 | 5,548 |
| 2021-04-07 | $0.68 | $0.68 | 80,844 |
| 2021-04-06 | $0.59 | $0.59 | 4,932 |
| 2021-04-05 | $0.59 | $0.59 | 18,614 |
| 2021-04-01 | $0.50 | $0.50 | 15,253 |
| 2021-03-31 | $0.45 | $0.45 | 13,895 |
| 2021-03-30 | $0.51 | $0.51 | 22,834 |
| 2021-03-29 | $0.54 | $0.54 | 4,141 |
| 2021-03-26 | $0.58 | $0.58 | 5,006 |
| 2021-03-25 | $0.53 | $0.53 | 45,859 |
| 2021-03-24 | $0.54 | $0.54 | 13,423 |
| 2021-03-23 | $0.63 | $0.63 | 46,606 |
| 2021-03-22 | $0.63 | $0.63 | 38,231 |
| 2021-03-19 | $0.65 | $0.65 | 87,708 |
| 2021-03-18 | $0.69 | $0.69 | 88,114 |
| 2021-03-17 | $0.75 | $0.75 | 41,816 |
| 2021-03-16 | $0.80 | $0.80 | 76,612 |
| 2021-03-15 | $0.99 | $0.99 | 48,163 |
| 2021-03-12 | $0.98 | $0.98 | 36,767 |
| 2021-03-11 | $1.11 | $1.11 | 84,651 |
| 2021-03-10 | $1.17 | $1.17 | 18,058 |
| 2021-03-09 | $1.05 | $1.05 | 29,050 |
| 2021-03-08 | $0.90 | $0.90 | 62,999 |
| 2021-03-05 | $0.99 | $0.99 | 86,154 |
| 2021-03-04 | $0.81 | $0.81 | 118,731 |
| 2021-03-03 | $0.96 | $0.96 | 59,398 |
| 2021-03-02 | $1.06 | $1.06 | 88,611 |
| 2021-03-01 | $1.05 | $1.05 | 305,355 |
| 2021-02-26 | $1.28 | $1.28 | 64,850 |
| 2021-02-25 | $1.43 | $1.43 | 199,578 |
| 2021-02-24 | $1.28 | $1.28 | 215,219 |
| 2021-02-23 | $1.08 | $1.08 | 262,190 |
| 2021-02-22 | $0.81 | $0.81 | 18,475 |
| 2021-02-19 | $0.87 | $0.87 | 52,005 |
| 2021-02-18 | $0.90 | $0.90 | 38,416 |
| 2021-02-17 | $0.90 | $0.90 | 13,749 |
| 2021-02-16 | $0.90 | $0.90 | 131,762 |
| 2021-02-12 | $0.82 | $0.82 | 24,891 |
| 2021-02-11 | $0.90 | $0.90 | 183,668 |
| 2021-02-10 | $0.85 | $0.85 | 198,292 |
| 2021-02-09 | $0.66 | $0.66 | 112,469 |
| 2021-02-08 | $0.54 | $0.54 | 83,828 |
| 2021-02-05 | $0.48 | $0.48 | 181,944 |
| 2021-02-04 | $0.41 | $0.41 | 16,465 |
| 2021-02-03 | $0.44 | $0.44 | 30,913 |
| 2021-02-02 | $0.42 | $0.42 | 37,205 |
| 2021-02-01 | $0.40 | $0.40 | 141,836 |
| 2021-01-29 | $0.40 | $0.40 | 60,350 |
| 2021-01-28 | $0.43 | $0.43 | 38,370 |
| 2021-01-27 | $0.46 | $0.46 | 102,972 |
| 2021-01-26 | $0.30 | $0.30 | 163,399 |
| 2021-01-25 | $0.29 | $0.29 | 70,087 |
| 2021-01-22 | $0.26 | $0.26 | 284,090 |
| 2021-01-21 | $0.34 | $0.34 | 791,517 |
| 2021-01-20 | $0.11 | $0.11 | 66,163 |
| 2021-01-19 | $0.10 | $0.10 | 25,744 |
| 2021-01-15 | $0.08 | $0.08 | 18,433 |
| 2021-01-14 | $0.09 | $0.09 | 20,923 |
| 2021-01-13 | $0.09 | $0.09 | 3,766 |
| 2021-01-12 | $0.07 | $0.07 | 6,979 |
| 2021-01-11 | $0.10 | $0.10 | 4,034 |
| 2021-01-08 | $0.08 | $0.08 | 2,636 |
| 2021-01-07 | $0.07 | $0.07 | 55,332 |
| 2021-01-06 | $0.07 | $0.07 | 40,500 |
| 2021-01-05 | $0.08 | $0.08 | 21,798 |
| 2021-01-04 | $0.10 | $0.10 | 6,867 |