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 | $0.51 | $0.51 | 12,300 |
| 2021-12-30 | $0.49 | $0.49 | 82,600 |
| 2021-12-29 | $0.48 | $0.48 | 157,100 |
| 2021-12-28 | $0.51 | $0.51 | 127,800 |
| 2021-12-27 | $0.49 | $0.49 | 66,400 |
| 2021-12-23 | $0.49 | $0.49 | 41,800 |
| 2021-12-22 | $0.50 | $0.50 | 126,600 |
| 2021-12-21 | $0.48 | $0.48 | 143,600 |
| 2021-12-20 | $0.45 | $0.45 | 225,100 |
| 2021-12-17 | $0.46 | $0.46 | 29,600 |
| 2021-12-16 | $0.45 | $0.45 | 197,900 |
| 2021-12-15 | $0.46 | $0.46 | 225,600 |
| 2021-12-14 | $0.45 | $0.45 | 198,200 |
| 2021-12-13 | $0.45 | $0.45 | 159,400 |
| 2021-12-10 | $0.50 | $0.50 | 85,900 |
| 2021-12-09 | $0.50 | $0.50 | 78,400 |
| 2021-12-08 | $0.50 | $0.50 | 14,900 |
| 2021-12-07 | $0.50 | $0.50 | 111,500 |
| 2021-12-06 | $0.47 | $0.47 | 204,000 |
| 2021-12-03 | $0.47 | $0.47 | 74,800 |
| 2021-12-02 | $0.47 | $0.47 | 189,600 |
| 2021-12-01 | $0.49 | $0.49 | 140,200 |
| 2021-11-30 | $0.51 | $0.51 | 67,200 |
| 2021-11-29 | $0.52 | $0.52 | 113,900 |
| 2021-11-26 | $0.53 | $0.53 | 129,800 |
| 2021-11-24 | $0.53 | $0.53 | 90,900 |
| 2021-11-23 | $0.54 | $0.54 | 126,400 |
| 2021-11-22 | $0.57 | $0.57 | 151,200 |
| 2021-11-19 | $0.57 | $0.57 | 91,400 |
| 2021-11-18 | $0.57 | $0.57 | 151,900 |
| 2021-11-17 | $0.58 | $0.58 | 327,800 |
| 2021-11-16 | $0.55 | $0.55 | 154,300 |
| 2021-11-15 | $0.53 | $0.53 | 292,600 |
| 2021-11-12 | $0.51 | $0.51 | 172,200 |
| 2021-11-11 | $0.53 | $0.53 | 54,800 |
| 2021-11-10 | $0.51 | $0.51 | 113,200 |
| 2021-11-09 | $0.52 | $0.52 | 28,100 |
| 2021-11-08 | $0.51 | $0.51 | 115,900 |
| 2021-11-05 | $0.50 | $0.50 | 124,600 |
| 2021-11-04 | $0.50 | $0.50 | 67,500 |
| 2021-11-03 | $0.50 | $0.50 | 49,800 |
| 2021-11-02 | $0.49 | $0.49 | 70,000 |
| 2021-11-01 | $0.48 | $0.48 | 183,400 |
| 2021-10-29 | $0.50 | $0.50 | 57,500 |
| 2021-10-28 | $0.51 | $0.51 | 31,900 |
| 2021-10-27 | $0.52 | $0.52 | 24,100 |
| 2021-10-26 | $0.52 | $0.52 | 43,900 |
| 2021-10-25 | $0.53 | $0.53 | 95,100 |
| 2021-10-22 | $0.53 | $0.53 | 54,700 |
| 2021-10-21 | $0.52 | $0.52 | 8,900 |
| 2021-10-20 | $0.52 | $0.52 | 50,300 |
| 2021-10-19 | $0.52 | $0.52 | 33,900 |
| 2021-10-18 | $0.51 | $0.51 | 18,700 |
| 2021-10-15 | $0.52 | $0.52 | 505,800 |
| 2021-10-14 | $0.51 | $0.51 | 102,200 |
| 2021-10-13 | $0.50 | $0.50 | 96,000 |
| 2021-10-12 | $0.47 | $0.47 | 92,600 |
| 2021-10-11 | $0.43 | $0.43 | 43,000 |
| 2021-10-08 | $0.43 | $0.43 | 61,500 |
| 2021-10-07 | $0.44 | $0.44 | 126,600 |
| 2021-10-06 | $0.44 | $0.44 | 111,800 |
| 2021-10-05 | $0.44 | $0.44 | 65,000 |
| 2021-10-04 | $0.44 | $0.44 | 63,200 |
| 2021-10-01 | $0.43 | $0.43 | 43,300 |
| 2021-09-30 | $0.43 | $0.43 | 128,200 |
| 2021-09-29 | $0.44 | $0.44 | 179,400 |
| 2021-09-28 | $0.44 | $0.44 | 67,000 |
| 2021-09-27 | $0.46 | $0.46 | 164,000 |
| 2021-09-24 | $0.47 | $0.47 | 239,200 |
| 2021-09-23 | $0.50 | $0.50 | 95,400 |
| 2021-09-22 | $0.50 | $0.50 | 84,400 |
| 2021-09-21 | $0.49 | $0.49 | 111,600 |
| 2021-09-20 | $0.46 | $0.46 | 183,200 |
| 2021-09-17 | $0.47 | $0.47 | 140,100 |
| 2021-09-16 | $0.48 | $0.48 | 161,900 |
| 2021-09-15 | $0.49 | $0.49 | 12,400 |
| 2021-09-14 | $0.49 | $0.49 | 71,400 |
| 2021-09-13 | $0.50 | $0.50 | 188,700 |
| 2021-09-10 | $0.48 | $0.48 | 82,500 |
| 2021-09-09 | $0.50 | $0.50 | 73,000 |
| 2021-09-08 | $0.51 | $0.51 | 38,800 |
| 2021-09-07 | $0.52 | $0.52 | 71,900 |
| 2021-09-03 | $0.55 | $0.55 | 56,900 |
| 2021-09-02 | $0.53 | $0.53 | 88,200 |
| 2021-09-01 | $0.55 | $0.55 | 51,300 |
| 2021-08-31 | $0.55 | $0.55 | 85,600 |
| 2021-08-30 | $0.52 | $0.52 | 56,400 |
| 2021-08-27 | $0.53 | $0.53 | 171,000 |
| 2021-08-26 | $0.50 | $0.50 | 96,300 |
| 2021-08-25 | $0.52 | $0.52 | 63,000 |
| 2021-08-24 | $0.51 | $0.51 | 126,100 |
| 2021-08-23 | $0.47 | $0.47 | 165,400 |
| 2021-08-20 | $0.46 | $0.46 | 162,300 |
| 2021-08-19 | $0.46 | $0.46 | 198,900 |
| 2021-08-18 | $0.47 | $0.47 | 577,900 |
| 2021-08-17 | $0.48 | $0.48 | 356,600 |
| 2021-08-16 | $0.50 | $0.50 | 418,100 |
| 2021-08-13 | $0.52 | $0.52 | 100,000 |
| 2021-08-12 | $0.52 | $0.52 | 99,400 |
| 2021-08-11 | $0.50 | $0.50 | 287,700 |
| 2021-08-10 | $0.50 | $0.50 | 373,000 |
| 2021-08-09 | $0.50 | $0.50 | 615,000 |
| 2021-08-06 | $0.54 | $0.54 | 351,200 |
| 2021-08-05 | $0.55 | $0.55 | 219,100 |
| 2021-08-04 | $0.56 | $0.56 | 115,500 |
| 2021-08-03 | $0.57 | $0.57 | 184,100 |
| 2021-08-02 | $0.60 | $0.60 | 309,400 |
| 2021-07-30 | $0.57 | $0.57 | 409,900 |
| 2021-07-29 | $0.55 | $0.55 | 267,000 |
| 2021-07-28 | $0.56 | $0.56 | 97,300 |
| 2021-07-27 | $0.55 | $0.55 | 49,600 |
| 2021-07-26 | $0.56 | $0.56 | 284,500 |
| 2021-07-23 | $0.55 | $0.55 | 829,400 |
| 2021-07-22 | $0.54 | $0.54 | 1,199,300 |
| 2021-07-21 | $0.55 | $0.55 | 0 |
| 2021-07-20 | $0.55 | $0.55 | 51,000 |
| 2021-07-19 | $0.54 | $0.54 | 220,100 |
| 2021-07-16 | $0.57 | $0.57 | 46,500 |
| 2021-07-15 | $0.59 | $0.59 | 171,300 |
| 2021-07-14 | $0.60 | $0.60 | 87,800 |
| 2021-07-13 | $0.60 | $0.60 | 25,400 |
| 2021-07-12 | $0.60 | $0.60 | 106,800 |
| 2021-07-09 | $0.60 | $0.60 | 67,900 |
| 2021-07-08 | $0.59 | $0.59 | 222,500 |
| 2021-07-07 | $0.62 | $0.62 | 29,700 |
| 2021-07-06 | $0.62 | $0.62 | 175,200 |
| 2021-07-02 | $0.63 | $0.63 | 24,100 |
| 2021-07-01 | $0.64 | $0.64 | 232,200 |
| 2021-06-30 | $0.63 | $0.63 | 103,300 |
| 2021-06-29 | $0.64 | $0.64 | 255,000 |
| 2021-06-28 | $0.64 | $0.64 | 152,200 |
| 2021-06-25 | $0.64 | $0.64 | 19,100 |
| 2021-06-24 | $0.64 | $0.64 | 86,400 |
| 2021-06-23 | $0.61 | $0.61 | 64,100 |
| 2021-06-22 | $0.62 | $0.62 | 218,100 |
| 2021-06-21 | $0.63 | $0.63 | 330,000 |
| 2021-06-18 | $0.62 | $0.62 | 124,700 |
| 2021-06-17 | $0.63 | $0.63 | 284,300 |
| 2021-06-16 | $0.66 | $0.66 | 110,300 |
| 2021-06-15 | $0.67 | $0.67 | 73,400 |
| 2021-06-14 | $0.69 | $0.69 | 80,000 |
| 2021-06-11 | $0.70 | $0.70 | 53,500 |
| 2021-06-10 | $0.69 | $0.69 | 47,900 |
| 2021-06-09 | $0.70 | $0.70 | 54,200 |
| 2021-06-08 | $0.70 | $0.70 | 49,800 |
| 2021-06-07 | $0.69 | $0.69 | 60,500 |
| 2021-06-04 | $0.71 | $0.71 | 65,500 |
| 2021-06-03 | $0.71 | $0.71 | 82,400 |
| 2021-06-02 | $0.71 | $0.71 | 328,600 |
| 2021-06-01 | $0.71 | $0.71 | 87,700 |
| 2021-05-28 | $0.71 | $0.71 | 88,400 |
| 2021-05-27 | $0.71 | $0.71 | 161,700 |
| 2021-05-26 | $0.71 | $0.71 | 88,600 |
| 2021-05-25 | $0.71 | $0.71 | 137,100 |
| 2021-05-24 | $0.72 | $0.72 | 50,600 |
| 2021-05-21 | $0.69 | $0.69 | 84,700 |
| 2021-05-20 | $0.70 | $0.70 | 215,800 |
| 2021-05-19 | $0.68 | $0.68 | 212,300 |
| 2021-05-18 | $0.70 | $0.70 | 614,800 |
| 2021-05-17 | $0.71 | $0.71 | 614,100 |
| 2021-05-14 | $0.62 | $0.62 | 47,500 |
| 2021-05-13 | $0.61 | $0.61 | 76,400 |
| 2021-05-12 | $0.60 | $0.60 | 80,100 |
| 2021-05-11 | $0.62 | $0.62 | 102,000 |
| 2021-05-10 | $0.63 | $0.63 | 246,900 |
| 2021-05-07 | $0.66 | $0.66 | 64,200 |
| 2021-05-06 | $0.65 | $0.65 | 129,800 |
| 2021-05-05 | $0.63 | $0.63 | 53,300 |
| 2021-05-04 | $0.61 | $0.61 | 137,300 |
| 2021-05-03 | $0.62 | $0.62 | 137,900 |
| 2021-04-30 | $0.62 | $0.62 | 81,700 |
| 2021-04-29 | $0.63 | $0.63 | 112,300 |
| 2021-04-28 | $0.66 | $0.66 | 97,800 |
| 2021-04-27 | $0.61 | $0.61 | 237,100 |
| 2021-04-26 | $0.63 | $0.63 | 170,700 |
| 2021-04-23 | $0.61 | $0.61 | 44,400 |
| 2021-04-22 | $0.61 | $0.61 | 95,400 |
| 2021-04-21 | $0.62 | $0.62 | 99,200 |
| 2021-04-20 | $0.62 | $0.62 | 50,400 |
| 2021-04-19 | $0.64 | $0.64 | 66,000 |
| 2021-04-16 | $0.66 | $0.66 | 71,600 |
| 2021-04-15 | $0.64 | $0.64 | 89,500 |
| 2021-04-14 | $0.63 | $0.63 | 86,300 |
| 2021-04-13 | $0.67 | $0.67 | 25,600 |
| 2021-04-12 | $0.67 | $0.67 | 450,400 |
| 2021-04-09 | $0.65 | $0.65 | 23,100 |
| 2021-04-08 | $0.65 | $0.65 | 60,400 |
| 2021-04-07 | $0.63 | $0.63 | 487,000 |
| 2021-04-06 | $0.64 | $0.64 | 105,500 |
| 2021-04-05 | $0.62 | $0.62 | 123,800 |
| 2021-04-01 | $0.58 | $0.58 | 41,400 |
| 2021-03-31 | $0.57 | $0.57 | 145,400 |
| 2021-03-30 | $0.60 | $0.60 | 168,300 |
| 2021-03-29 | $0.59 | $0.59 | 319,300 |
| 2021-03-26 | $0.59 | $0.59 | 36,100 |
| 2021-03-25 | $0.56 | $0.56 | 205,500 |
| 2021-03-24 | $0.58 | $0.58 | 40,700 |
| 2021-03-23 | $0.58 | $0.58 | 290,100 |
| 2021-03-22 | $0.61 | $0.61 | 218,600 |
| 2021-03-19 | $0.64 | $0.64 | 57,700 |
| 2021-03-18 | $0.62 | $0.62 | 70,300 |
| 2021-03-17 | $0.64 | $0.64 | 203,200 |
| 2021-03-16 | $0.62 | $0.62 | 202,900 |
| 2021-03-15 | $0.63 | $0.63 | 235,300 |
| 2021-03-12 | $0.63 | $0.63 | 55,300 |
| 2021-03-11 | $0.63 | $0.63 | 89,300 |
| 2021-03-10 | $0.65 | $0.65 | 93,400 |
| 2021-03-09 | $0.64 | $0.64 | 174,100 |
| 2021-03-08 | $0.58 | $0.58 | 63,900 |
| 2021-03-05 | $0.58 | $0.58 | 271,500 |
| 2021-03-04 | $0.60 | $0.60 | 117,300 |
| 2021-03-03 | $0.60 | $0.60 | 108,400 |
| 2021-03-02 | $0.64 | $0.64 | 495,900 |
| 2021-03-01 | $0.61 | $0.61 | 444,000 |
| 2021-02-26 | $0.62 | $0.62 | 649,000 |
| 2021-02-25 | $0.64 | $0.64 | 1,123,400 |
| 2021-02-24 | $0.62 | $0.62 | 240,600 |
| 2021-02-23 | $0.56 | $0.56 | 108,400 |
| 2021-02-22 | $0.59 | $0.59 | 407,600 |
| 2021-02-19 | $0.57 | $0.57 | 238,900 |
| 2021-02-18 | $0.58 | $0.58 | 169,100 |
| 2021-02-17 | $0.61 | $0.61 | 303,200 |
| 2021-02-16 | $0.62 | $0.62 | 216,200 |
| 2021-02-12 | $0.62 | $0.62 | 229,000 |
| 2021-02-11 | $0.62 | $0.62 | 121,700 |
| 2021-02-10 | $0.64 | $0.64 | 110,600 |
| 2021-02-09 | $0.66 | $0.66 | 123,100 |
| 2021-02-08 | $0.66 | $0.66 | 230,800 |
| 2021-02-05 | $0.64 | $0.64 | 174,300 |
| 2021-02-04 | $0.61 | $0.61 | 141,800 |
| 2021-02-03 | $0.60 | $0.60 | 143,900 |
| 2021-02-02 | $0.63 | $0.63 | 127,800 |
| 2021-02-01 | $0.66 | $0.66 | 230,500 |
| 2021-01-29 | $0.66 | $0.66 | 81,500 |
| 2021-01-28 | $0.65 | $0.65 | 163,500 |
| 2021-01-27 | $0.66 | $0.66 | 353,000 |
| 2021-01-26 | $0.62 | $0.62 | 121,700 |
| 2021-01-25 | $0.62 | $0.62 | 250,500 |
| 2021-01-22 | $0.62 | $0.62 | 132,700 |
| 2021-01-21 | $0.63 | $0.63 | 84,900 |
| 2021-01-20 | $0.65 | $0.65 | 164,800 |
| 2021-01-19 | $0.62 | $0.62 | 201,500 |
| 2021-01-15 | $0.64 | $0.64 | 164,700 |
| 2021-01-14 | $0.66 | $0.66 | 61,700 |
| 2021-01-13 | $0.66 | $0.66 | 172,700 |
| 2021-01-12 | $0.69 | $0.69 | 69,200 |
| 2021-01-11 | $0.68 | $0.68 | 343,100 |
| 2021-01-08 | $0.72 | $0.72 | 467,500 |