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 | $0.49 | $0.49 | 72,100 |
| 2021-12-30 | $0.48 | $0.48 | 33,100 |
| 2021-12-29 | $0.45 | $0.45 | 107,200 |
| 2021-12-28 | $0.43 | $0.43 | 52,600 |
| 2021-12-27 | $0.45 | $0.45 | 143,100 |
| 2021-12-23 | $0.42 | $0.41 | 93,800 |
| 2021-12-22 | $0.44 | $0.44 | 63,500 |
| 2021-12-21 | $0.41 | $0.41 | 177,600 |
| 2021-12-20 | $0.43 | $0.43 | 357,900 |
| 2021-12-17 | $0.45 | $0.45 | 136,100 |
| 2021-12-16 | $0.47 | $0.47 | 27,100 |
| 2021-12-15 | $0.47 | $0.47 | 44,000 |
| 2021-12-14 | $0.45 | $0.45 | 207,800 |
| 2021-12-13 | $0.48 | $0.48 | 2,100 |
| 2021-12-10 | $0.47 | $0.47 | 20,900 |
| 2021-12-09 | $0.48 | $0.48 | 73,500 |
| 2021-12-08 | $0.49 | $0.49 | 9,000 |
| 2021-12-07 | $0.51 | $0.51 | 117,900 |
| 2021-12-06 | $0.49 | $0.49 | 53,400 |
| 2021-12-03 | $0.48 | $0.48 | 72,000 |
| 2021-12-02 | $0.52 | $0.52 | 92,600 |
| 2021-12-01 | $0.44 | $0.44 | 152,200 |
| 2021-11-30 | $0.47 | $0.47 | 11,900 |
| 2021-11-29 | $0.49 | $0.49 | 5,800 |
| 2021-11-26 | $0.49 | $0.49 | 8,100 |
| 2021-11-24 | $0.50 | $0.50 | 10,000 |
| 2021-11-23 | $0.49 | $0.49 | 5,900 |
| 2021-11-22 | $0.50 | $0.50 | 21,100 |
| 2021-11-19 | $0.50 | $0.50 | 29,200 |
| 2021-11-18 | $0.53 | $0.53 | 13,700 |
| 2021-11-17 | $0.56 | $0.56 | 11,100 |
| 2021-11-16 | $0.53 | $0.53 | 55,700 |
| 2021-11-15 | $0.55 | $0.55 | 60,600 |
| 2021-11-12 | $0.51 | $0.51 | 26,900 |
| 2021-11-11 | $0.53 | $0.53 | 83,000 |
| 2021-11-10 | $0.49 | $0.49 | 86,900 |
| 2021-11-09 | $0.50 | $0.50 | 56,800 |
| 2021-11-08 | $0.50 | $0.50 | 38,800 |
| 2021-11-05 | $0.49 | $0.49 | 25,600 |
| 2021-11-04 | $0.49 | $0.49 | 38,500 |
| 2021-11-03 | $0.49 | $0.49 | 26,800 |
| 2021-11-02 | $0.48 | $0.48 | 65,800 |
| 2021-11-01 | $0.51 | $0.51 | 37,100 |
| 2021-10-29 | $0.50 | $0.50 | 1,500 |
| 2021-10-28 | $0.51 | $0.51 | 10,000 |
| 2021-10-27 | $0.51 | $0.51 | 36,100 |
| 2021-10-26 | $0.49 | $0.49 | 18,300 |
| 2021-10-25 | $0.49 | $0.49 | 13,300 |
| 2021-10-22 | $0.49 | $0.49 | 70,800 |
| 2021-10-21 | $0.50 | $0.50 | 54,900 |
| 2021-10-20 | $0.50 | $0.50 | 6,000 |
| 2021-10-19 | $0.53 | $0.53 | 249,100 |
| 2021-10-18 | $0.52 | $0.52 | 5,000 |
| 2021-10-15 | $0.53 | $0.53 | 30,300 |
| 2021-10-14 | $0.54 | $0.54 | 14,200 |
| 2021-10-13 | $0.55 | $0.55 | 13,100 |
| 2021-10-12 | $0.55 | $0.55 | 8,900 |
| 2021-10-11 | $0.54 | $0.54 | 14,500 |
| 2021-10-08 | $0.54 | $0.54 | 6,500 |
| 2021-10-07 | $0.53 | $0.53 | 23,500 |
| 2021-10-06 | $0.52 | $0.52 | 34,000 |
| 2021-10-05 | $0.53 | $0.53 | 91,500 |
| 2021-10-04 | $0.52 | $0.52 | 35,300 |
| 2021-10-01 | $0.52 | $0.52 | 19,200 |
| 2021-09-30 | $0.53 | $0.53 | 13,400 |
| 2021-09-29 | $0.52 | $0.52 | 17,000 |
| 2021-09-28 | $0.53 | $0.53 | 292,200 |
| 2021-09-27 | $0.52 | $0.52 | 37,100 |
| 2021-09-24 | $0.54 | $0.54 | 57,800 |
| 2021-09-23 | $0.52 | $0.52 | 12,400 |
| 2021-09-22 | $0.55 | $0.55 | 36,200 |
| 2021-09-21 | $0.52 | $0.52 | 38,000 |
| 2021-09-20 | $0.51 | $0.51 | 55,700 |
| 2021-09-17 | $0.53 | $0.53 | 237,800 |
| 2021-09-16 | $0.54 | $0.54 | 76,200 |
| 2021-09-15 | $0.58 | $0.58 | 38,100 |
| 2021-09-14 | $0.58 | $0.58 | 64,200 |
| 2021-09-13 | $0.59 | $0.59 | 62,300 |
| 2021-09-10 | $0.59 | $0.59 | 72,500 |
| 2021-09-09 | $0.60 | $0.60 | 36,500 |
| 2021-09-08 | $0.61 | $0.61 | 126,800 |
| 2021-09-07 | $0.61 | $0.61 | 279,300 |
| 2021-09-03 | $0.55 | $0.55 | 23,000 |
| 2021-09-02 | $0.53 | $0.53 | 24,000 |
| 2021-09-01 | $0.54 | $0.54 | 14,800 |
| 2021-08-31 | $0.55 | $0.55 | 87,200 |
| 2021-08-30 | $0.55 | $0.55 | 31,600 |
| 2021-08-27 | $0.54 | $0.54 | 29,600 |
| 2021-08-26 | $0.54 | $0.54 | 41,300 |
| 2021-08-25 | $0.56 | $0.56 | 105,800 |
| 2021-08-24 | $0.56 | $0.56 | 20,900 |
| 2021-08-23 | $0.55 | $0.55 | 98,100 |
| 2021-08-20 | $0.51 | $0.51 | 63,300 |
| 2021-08-19 | $0.51 | $0.51 | 17,400 |
| 2021-08-18 | $0.52 | $0.52 | 84,900 |
| 2021-08-17 | $0.55 | $0.55 | 24,000 |
| 2021-08-16 | $0.57 | $0.57 | 30,300 |
| 2021-08-13 | $0.59 | $0.59 | 9,200 |
| 2021-08-12 | $0.58 | $0.58 | 56,200 |
| 2021-08-11 | $0.59 | $0.59 | 40,200 |
| 2021-08-10 | $0.58 | $0.58 | 142,100 |
| 2021-08-09 | $0.55 | $0.55 | 249,600 |
| 2021-08-06 | $0.56 | $0.56 | 60,700 |
| 2021-08-05 | $0.57 | $0.57 | 42,000 |
| 2021-08-04 | $0.54 | $0.54 | 16,100 |
| 2021-08-03 | $0.52 | $0.52 | 41,400 |
| 2021-08-02 | $0.54 | $0.54 | 15,000 |
| 2021-07-30 | $0.52 | $0.52 | 13,100 |
| 2021-07-29 | $0.53 | $0.53 | 48,600 |
| 2021-07-28 | $0.51 | $0.51 | 45,500 |
| 2021-07-27 | $0.51 | $0.51 | 71,900 |
| 2021-07-26 | $0.52 | $0.52 | 74,300 |
| 2021-07-23 | $0.50 | $0.50 | 104,700 |
| 2021-07-22 | $0.49 | $0.49 | 25,600 |
| 2021-07-21 | $0.50 | $0.50 | 55,400 |
| 2021-07-20 | $0.49 | $0.49 | 39,600 |
| 2021-07-19 | $0.47 | $0.47 | 57,400 |
| 2021-07-16 | $0.50 | $0.50 | 39,000 |
| 2021-07-15 | $0.49 | $0.49 | 27,000 |
| 2021-07-14 | $0.52 | $0.52 | 36,400 |
| 2021-07-13 | $0.54 | $0.54 | 15,300 |
| 2021-07-12 | $0.52 | $0.52 | 11,900 |
| 2021-07-09 | $0.53 | $0.53 | 19,500 |
| 2021-07-08 | $0.51 | $0.51 | 11,500 |
| 2021-07-07 | $0.53 | $0.53 | 24,900 |
| 2021-07-06 | $0.55 | $0.55 | 32,800 |
| 2021-07-02 | $0.55 | $0.55 | 110,300 |
| 2021-07-01 | $0.51 | $0.51 | 11,500 |
| 2021-06-30 | $0.49 | $0.49 | 8,900 |
| 2021-06-29 | $0.49 | $0.49 | 80,400 |
| 2021-06-28 | $0.51 | $0.51 | 52,400 |
| 2021-06-25 | $0.54 | $0.54 | 5,400 |
| 2021-06-24 | $0.52 | $0.52 | 21,700 |
| 2021-06-23 | $0.52 | $0.52 | 24,200 |
| 2021-06-22 | $0.53 | $0.53 | 12,800 |
| 2021-06-21 | $0.53 | $0.53 | 22,600 |
| 2021-06-18 | $0.53 | $0.53 | 5,300 |
| 2021-06-17 | $0.53 | $0.53 | 347,400 |
| 2021-06-16 | $0.59 | $0.59 | 78,700 |
| 2021-06-15 | $0.61 | $0.61 | 173,700 |
| 2021-06-14 | $0.60 | $0.60 | 82,100 |
| 2021-06-11 | $0.61 | $0.61 | 30,400 |
| 2021-06-10 | $0.61 | $0.61 | 22,500 |
| 2021-06-09 | $0.61 | $0.61 | 24,800 |
| 2021-06-08 | $0.62 | $0.62 | 72,400 |
| 2021-06-07 | $0.59 | $0.59 | 66,200 |
| 2021-06-04 | $0.61 | $0.61 | 36,600 |
| 2021-06-03 | $0.61 | $0.61 | 91,700 |
| 2021-06-02 | $0.61 | $0.61 | 123,400 |
| 2021-06-01 | $0.65 | $0.65 | 312,700 |
| 2021-05-28 | $0.60 | $0.60 | 41,100 |
| 2021-05-27 | $0.62 | $0.62 | 131,000 |
| 2021-05-26 | $0.57 | $0.57 | 285,800 |
| 2021-05-25 | $0.56 | $0.56 | 30,800 |
| 2021-05-24 | $0.57 | $0.57 | 21,400 |
| 2021-05-21 | $0.55 | $0.55 | 12,700 |
| 2021-05-20 | $0.55 | $0.55 | 18,800 |
| 2021-05-19 | $0.54 | $0.54 | 59,800 |
| 2021-05-18 | $0.56 | $0.56 | 41,200 |
| 2021-05-17 | $0.55 | $0.55 | 35,200 |
| 2021-05-14 | $0.56 | $0.56 | 10,600 |
| 2021-05-13 | $0.54 | $0.54 | 23,200 |
| 2021-05-12 | $0.58 | $0.58 | 366,200 |
| 2021-05-11 | $0.61 | $0.61 | 93,700 |
| 2021-05-10 | $0.62 | $0.62 | 65,700 |
| 2021-05-07 | $0.61 | $0.61 | 167,100 |
| 2021-05-06 | $0.55 | $0.55 | 56,300 |
| 2021-05-05 | $0.55 | $0.55 | 21,800 |
| 2021-05-04 | $0.54 | $0.54 | 30,800 |
| 2021-05-03 | $0.55 | $0.55 | 32,000 |
| 2021-04-30 | $0.55 | $0.55 | 13,600 |
| 2021-04-29 | $0.55 | $0.55 | 5,000 |
| 2021-04-28 | $0.56 | $0.56 | 17,700 |
| 2021-04-27 | $0.54 | $0.54 | 65,400 |
| 2021-04-26 | $0.52 | $0.52 | 24,300 |
| 2021-04-23 | $0.53 | $0.53 | 15,700 |
| 2021-04-22 | $0.53 | $0.53 | 31,300 |
| 2021-04-21 | $0.54 | $0.54 | 50,600 |
| 2021-04-20 | $0.52 | $0.52 | 56,600 |
| 2021-04-19 | $0.53 | $0.53 | 19,100 |
| 2021-04-16 | $0.53 | $0.53 | 131,400 |
| 2021-04-15 | $0.55 | $0.55 | 29,100 |
| 2021-04-14 | $0.53 | $0.53 | 26,100 |
| 2021-04-13 | $0.52 | $0.52 | 11,600 |
| 2021-04-12 | $0.52 | $0.52 | 34,700 |
| 2021-04-09 | $0.54 | $0.54 | 38,700 |
| 2021-04-08 | $0.54 | $0.54 | 50,600 |
| 2021-04-07 | $0.56 | $0.56 | 8,900 |
| 2021-04-06 | $0.55 | $0.55 | 38,000 |
| 2021-04-05 | $0.54 | $0.54 | 38,200 |
| 2021-04-01 | $0.53 | $0.53 | 47,500 |
| 2021-03-31 | $0.54 | $0.54 | 18,900 |
| 2021-03-30 | $0.55 | $0.55 | 63,200 |
| 2021-03-29 | $0.59 | $0.59 | 50,300 |
| 2021-03-26 | $0.61 | $0.61 | 19,500 |
| 2021-03-25 | $0.62 | $0.62 | 50,200 |
| 2021-03-24 | $0.61 | $0.61 | 36,200 |
| 2021-03-23 | $0.62 | $0.62 | 43,100 |
| 2021-03-22 | $0.61 | $0.61 | 13,600 |
| 2021-03-19 | $0.61 | $0.61 | 63,800 |
| 2021-03-18 | $0.62 | $0.62 | 104,600 |
| 2021-03-17 | $0.61 | $0.61 | 34,500 |
| 2021-03-16 | $0.60 | $0.60 | 33,700 |
| 2021-03-15 | $0.57 | $0.57 | 73,500 |
| 2021-03-12 | $0.51 | $0.51 | 44,700 |
| 2021-03-11 | $0.53 | $0.53 | 29,400 |
| 2021-03-10 | $0.51 | $0.51 | 65,100 |
| 2021-03-09 | $0.53 | $0.53 | 68,600 |
| 2021-03-08 | $0.52 | $0.52 | 45,500 |
| 2021-03-05 | $0.52 | $0.52 | 31,500 |
| 2021-03-04 | $0.54 | $0.54 | 94,900 |
| 2021-03-03 | $0.56 | $0.56 | 72,600 |
| 2021-03-02 | $0.55 | $0.55 | 87,000 |
| 2021-03-01 | $0.61 | $0.61 | 56,300 |
| 2021-02-26 | $0.57 | $0.57 | 36,500 |
| 2021-02-25 | $0.59 | $0.59 | 37,700 |
| 2021-02-24 | $0.61 | $0.61 | 320,500 |
| 2021-02-23 | $0.58 | $0.58 | 203,700 |
| 2021-02-22 | $0.58 | $0.58 | 179,500 |
| 2021-02-19 | $0.54 | $0.54 | 82,700 |
| 2021-02-18 | $0.55 | $0.55 | 67,800 |
| 2021-02-17 | $0.56 | $0.56 | 38,400 |
| 2021-02-16 | $0.57 | $0.57 | 49,600 |
| 2021-02-12 | $0.59 | $0.59 | 84,100 |
| 2021-02-11 | $0.59 | $0.59 | 9,600 |
| 2021-02-10 | $0.59 | $0.59 | 105,600 |
| 2021-02-09 | $0.64 | $0.64 | 92,800 |
| 2021-02-08 | $0.63 | $0.63 | 50,400 |
| 2021-02-05 | $0.65 | $0.65 | 63,400 |
| 2021-02-04 | $0.64 | $0.64 | 27,800 |
| 2021-02-03 | $0.64 | $0.64 | 30,500 |
| 2021-02-02 | $0.66 | $0.66 | 97,900 |
| 2021-02-01 | $0.64 | $0.64 | 110,400 |
| 2021-01-29 | $0.61 | $0.61 | 102,900 |
| 2021-01-28 | $0.58 | $0.58 | 91,000 |
| 2021-01-27 | $0.55 | $0.55 | 68,000 |
| 2021-01-26 | $0.55 | $0.55 | 71,700 |
| 2021-01-25 | $0.56 | $0.56 | 69,300 |
| 2021-01-22 | $0.57 | $0.57 | 58,300 |
| 2021-01-21 | $0.54 | $0.54 | 42,400 |
| 2021-01-20 | $0.55 | $0.55 | 65,800 |
| 2021-01-19 | $0.53 | $0.53 | 95,300 |
| 2021-01-15 | $0.57 | $0.57 | 70,100 |
| 2021-01-14 | $0.59 | $0.59 | 81,600 |
| 2021-01-13 | $0.60 | $0.60 | 99,100 |
| 2021-01-12 | $0.60 | $0.60 | 85,700 |
| 2021-01-11 | $0.61 | $0.61 | 59,800 |
| 2021-01-08 | $0.62 | $0.62 | 93,500 |