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
- 2012-08-03 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 | $0.24 | $0.24 | 110,300 |
| 2021-12-30 | $0.24 | $0.24 | 175,400 |
| 2021-12-29 | $0.23 | $0.23 | 179,400 |
| 2021-12-28 | $0.23 | $0.23 | 310,200 |
| 2021-12-27 | $0.25 | $0.25 | 131,700 |
| 2021-12-23 | $0.24 | $0.24 | 65,600 |
| 2021-12-22 | $0.24 | $0.24 | 229,400 |
| 2021-12-21 | $0.23 | $0.23 | 373,700 |
| 2021-12-20 | $0.23 | $0.23 | 82,500 |
| 2021-12-17 | $0.23 | $0.23 | 410,100 |
| 2021-12-16 | $0.21 | $0.21 | 331,800 |
| 2021-12-15 | $0.19 | $0.19 | 416,900 |
| 2021-12-14 | $0.21 | $0.21 | 169,000 |
| 2021-12-13 | $0.22 | $0.22 | 168,900 |
| 2021-12-10 | $0.22 | $0.22 | 158,700 |
| 2021-12-09 | $0.21 | $0.21 | 348,900 |
| 2021-12-08 | $0.23 | $0.23 | 147,600 |
| 2021-12-07 | $0.24 | $0.24 | 40,700 |
| 2021-12-06 | $0.22 | $0.22 | 282,900 |
| 2021-12-03 | $0.23 | $0.23 | 334,900 |
| 2021-12-02 | $0.24 | $0.24 | 393,900 |
| 2021-12-01 | $0.24 | $0.24 | 390,300 |
| 2021-11-30 | $0.25 | $0.25 | 278,800 |
| 2021-11-29 | $0.26 | $0.26 | 434,600 |
| 2021-11-26 | $0.27 | $0.27 | 160,200 |
| 2021-11-24 | $0.29 | $0.29 | 48,800 |
| 2021-11-23 | $0.28 | $0.28 | 217,100 |
| 2021-11-22 | $0.30 | $0.30 | 345,100 |
| 2021-11-19 | $0.31 | $0.31 | 102,800 |
| 2021-11-18 | $0.31 | $0.31 | 110,400 |
| 2021-11-17 | $0.33 | $0.33 | 101,000 |
| 2021-11-16 | $0.33 | $0.33 | 148,900 |
| 2021-11-15 | $0.35 | $0.35 | 163,800 |
| 2021-11-12 | $0.34 | $0.34 | 225,500 |
| 2021-11-11 | $0.34 | $0.34 | 64,600 |
| 2021-11-10 | $0.33 | $0.33 | 337,600 |
| 2021-11-09 | $0.31 | $0.31 | 102,800 |
| 2021-11-08 | $0.32 | $0.32 | 179,300 |
| 2021-11-05 | $0.32 | $0.32 | 72,200 |
| 2021-11-04 | $0.31 | $0.31 | 163,600 |
| 2021-11-03 | $0.32 | $0.32 | 154,200 |
| 2021-11-02 | $0.33 | $0.33 | 140,900 |
| 2021-11-01 | $0.33 | $0.33 | 143,400 |
| 2021-10-29 | $0.33 | $0.33 | 116,800 |
| 2021-10-28 | $0.35 | $0.35 | 91,300 |
| 2021-10-27 | $0.34 | $0.34 | 127,200 |
| 2021-10-26 | $0.33 | $0.33 | 201,800 |
| 2021-10-25 | $0.35 | $0.35 | 156,400 |
| 2021-10-22 | $0.35 | $0.35 | 266,600 |
| 2021-10-21 | $0.34 | $0.34 | 44,900 |
| 2021-10-20 | $0.33 | $0.33 | 265,400 |
| 2021-10-19 | $0.32 | $0.32 | 221,000 |
| 2021-10-18 | $0.31 | $0.31 | 167,100 |
| 2021-10-15 | $0.32 | $0.32 | 188,600 |
| 2021-10-14 | $0.34 | $0.34 | 189,600 |
| 2021-10-13 | $0.31 | $0.31 | 114,600 |
| 2021-10-12 | $0.31 | $0.31 | 227,000 |
| 2021-10-11 | $0.30 | $0.30 | 52,100 |
| 2021-10-08 | $0.31 | $0.31 | 176,300 |
| 2021-10-07 | $0.29 | $0.29 | 297,200 |
| 2021-10-06 | $0.27 | $0.27 | 58,500 |
| 2021-10-05 | $0.27 | $0.27 | 101,500 |
| 2021-10-04 | $0.27 | $0.27 | 118,400 |
| 2021-10-01 | $0.27 | $0.27 | 51,000 |
| 2021-09-30 | $0.25 | $0.25 | 80,800 |
| 2021-09-29 | $0.25 | $0.25 | 257,700 |
| 2021-09-28 | $0.24 | $0.24 | 79,000 |
| 2021-09-27 | $0.25 | $0.25 | 109,400 |
| 2021-09-24 | $0.26 | $0.26 | 81,400 |
| 2021-09-23 | $0.26 | $0.26 | 49,200 |
| 2021-09-22 | $0.27 | $0.27 | 298,600 |
| 2021-09-21 | $0.25 | $0.25 | 105,100 |
| 2021-09-20 | $0.24 | $0.24 | 443,800 |
| 2021-09-17 | $0.23 | $0.23 | 390,300 |
| 2021-09-16 | $0.23 | $0.23 | 379,100 |
| 2021-09-15 | $0.23 | $0.23 | 578,600 |
| 2021-09-14 | $0.24 | $0.24 | 186,000 |
| 2021-09-13 | $0.25 | $0.25 | 716,500 |
| 2021-09-10 | $0.25 | $0.25 | 163,300 |
| 2021-09-09 | $0.26 | $0.26 | 128,800 |
| 2021-09-08 | $0.26 | $0.26 | 196,800 |
| 2021-09-07 | $0.28 | $0.28 | 321,700 |
| 2021-09-03 | $0.30 | $0.30 | 234,500 |
| 2021-09-02 | $0.27 | $0.27 | 99,900 |
| 2021-09-01 | $0.27 | $0.27 | 115,100 |
| 2021-08-31 | $0.28 | $0.28 | 66,100 |
| 2021-08-30 | $0.28 | $0.28 | 126,500 |
| 2021-08-27 | $0.29 | $0.29 | 466,700 |
| 2021-08-26 | $0.24 | $0.24 | 226,100 |
| 2021-08-25 | $0.24 | $0.24 | 59,600 |
| 2021-08-24 | $0.25 | $0.25 | 271,100 |
| 2021-08-23 | $0.23 | $0.23 | 273,800 |
| 2021-08-20 | $0.21 | $0.21 | 216,400 |
| 2021-08-19 | $0.22 | $0.22 | 475,500 |
| 2021-08-18 | $0.25 | $0.25 | 722,500 |
| 2021-08-17 | $0.26 | $0.26 | 585,000 |
| 2021-08-16 | $0.28 | $0.28 | 169,300 |
| 2021-08-13 | $0.27 | $0.27 | 119,700 |
| 2021-08-12 | $0.26 | $0.26 | 193,300 |
| 2021-08-11 | $0.28 | $0.28 | 61,600 |
| 2021-08-10 | $0.28 | $0.28 | 277,100 |
| 2021-08-09 | $0.27 | $0.27 | 327,500 |
| 2021-08-06 | $0.28 | $0.28 | 435,200 |
| 2021-08-05 | $0.30 | $0.30 | 114,200 |
| 2021-08-04 | $0.30 | $0.30 | 142,400 |
| 2021-08-03 | $0.30 | $0.30 | 170,100 |
| 2021-08-02 | $0.32 | $0.32 | 40,400 |
| 2021-07-30 | $0.31 | $0.31 | 143,600 |
| 2021-07-29 | $0.33 | $0.33 | 155,800 |
| 2021-07-28 | $0.32 | $0.32 | 224,000 |
| 2021-07-27 | $0.29 | $0.29 | 577,000 |
| 2021-07-26 | $0.28 | $0.28 | 370,200 |
| 2021-07-23 | $0.25 | $0.25 | 375,900 |
| 2021-07-22 | $0.26 | $0.26 | 1,191,700 |
| 2021-07-21 | $0.28 | $0.28 | 138,400 |
| 2021-07-20 | $0.26 | $0.26 | 142,800 |
| 2021-07-19 | $0.25 | $0.25 | 737,700 |
| 2021-07-16 | $0.27 | $0.27 | 555,800 |
| 2021-07-15 | $0.30 | $0.30 | 117,600 |
| 2021-07-14 | $0.31 | $0.31 | 89,400 |
| 2021-07-13 | $0.31 | $0.31 | 82,600 |
| 2021-07-12 | $0.32 | $0.32 | 126,600 |
| 2021-07-09 | $0.33 | $0.33 | 120,000 |
| 2021-07-08 | $0.33 | $0.33 | 466,900 |
| 2021-07-07 | $0.34 | $0.34 | 68,200 |
| 2021-07-06 | $0.34 | $0.34 | 287,700 |
| 2021-07-02 | $0.37 | $0.37 | 188,700 |
| 2021-07-01 | $0.35 | $0.35 | 89,000 |
| 2021-06-30 | $0.36 | $0.36 | 143,100 |
| 2021-06-29 | $0.34 | $0.34 | 370,800 |
| 2021-06-28 | $0.34 | $0.34 | 45,100 |
| 2021-06-25 | $0.36 | $0.36 | 83,000 |
| 2021-06-24 | $0.35 | $0.35 | 133,300 |
| 2021-06-23 | $0.38 | $0.38 | 157,900 |
| 2021-06-22 | $0.36 | $0.36 | 372,300 |
| 2021-06-21 | $0.37 | $0.37 | 289,800 |
| 2021-06-18 | $0.37 | $0.37 | 195,900 |
| 2021-06-17 | $0.38 | $0.38 | 944,200 |
| 2021-06-16 | $0.42 | $0.42 | 222,300 |
| 2021-06-15 | $0.41 | $0.41 | 267,500 |
| 2021-06-14 | $0.42 | $0.42 | 298,800 |
| 2021-06-11 | $0.43 | $0.43 | 398,700 |
| 2021-06-10 | $0.44 | $0.44 | 119,400 |
| 2021-06-09 | $0.43 | $0.43 | 277,100 |
| 2021-06-08 | $0.42 | $0.42 | 187,800 |
| 2021-06-07 | $0.42 | $0.42 | 477,500 |
| 2021-06-04 | $0.41 | $0.41 | 287,100 |
| 2021-06-03 | $0.41 | $0.41 | 270,900 |
| 2021-06-02 | $0.43 | $0.43 | 368,100 |
| 2021-06-01 | $0.43 | $0.43 | 697,200 |
| 2021-05-28 | $0.44 | $0.44 | 431,300 |
| 2021-05-27 | $0.44 | $0.44 | 638,700 |
| 2021-05-26 | $0.46 | $0.46 | 1,560,500 |
| 2021-05-25 | $0.48 | $0.48 | 473,900 |
| 2021-05-24 | $0.50 | $0.50 | 364,600 |
| 2021-05-21 | $0.46 | $0.46 | 92,000 |
| 2021-05-20 | $0.45 | $0.45 | 243,800 |
| 2021-05-19 | $0.44 | $0.44 | 244,700 |
| 2021-05-18 | $0.47 | $0.47 | 471,500 |
| 2021-05-17 | $0.48 | $0.48 | 532,400 |
| 2021-05-14 | $0.44 | $0.44 | 243,100 |
| 2021-05-13 | $0.44 | $0.44 | 207,000 |
| 2021-05-12 | $0.46 | $0.46 | 393,400 |
| 2021-05-11 | $0.50 | $0.50 | 659,100 |
| 2021-05-10 | $0.48 | $0.48 | 723,900 |
| 2021-05-07 | $0.45 | $0.45 | 434,200 |
| 2021-05-06 | $0.42 | $0.42 | 268,700 |
| 2021-05-05 | $0.42 | $0.42 | 484,500 |
| 2021-05-04 | $0.44 | $0.44 | 453,200 |
| 2021-05-03 | $0.44 | $0.44 | 1,075,100 |
| 2021-04-30 | $0.38 | $0.38 | 329,100 |
| 2021-04-29 | $0.39 | $0.39 | 72,400 |
| 2021-04-28 | $0.40 | $0.40 | 135,000 |
| 2021-04-27 | $0.40 | $0.40 | 448,400 |
| 2021-04-26 | $0.40 | $0.40 | 449,800 |
| 2021-04-23 | $0.38 | $0.38 | 376,700 |
| 2021-04-22 | $0.35 | $0.35 | 342,700 |
| 2021-04-21 | $0.36 | $0.36 | 510,800 |
| 2021-04-20 | $0.36 | $0.36 | 609,100 |
| 2021-04-19 | $0.36 | $0.36 | 961,200 |
| 2021-04-16 | $0.34 | $0.34 | 200,800 |
| 2021-04-15 | $0.34 | $0.34 | 184,300 |
| 2021-04-14 | $0.33 | $0.33 | 217,400 |
| 2021-04-13 | $0.34 | $0.34 | 106,200 |
| 2021-04-12 | $0.34 | $0.34 | 499,700 |
| 2021-04-09 | $0.36 | $0.36 | 1,085,500 |
| 2021-04-08 | $0.34 | $0.34 | 265,100 |
| 2021-04-07 | $0.33 | $0.33 | 283,500 |
| 2021-04-06 | $0.33 | $0.33 | 662,400 |
| 2021-04-05 | $0.31 | $0.31 | 274,700 |
| 2021-04-01 | $0.32 | $0.32 | 150,800 |
| 2021-03-31 | $0.30 | $0.30 | 855,400 |
| 2021-03-30 | $0.28 | $0.28 | 383,000 |
| 2021-03-29 | $0.31 | $0.31 | 447,300 |
| 2021-03-26 | $0.31 | $0.31 | 286,000 |
| 2021-03-25 | $0.31 | $0.31 | 280,100 |
| 2021-03-24 | $0.32 | $0.32 | 266,700 |
| 2021-03-23 | $0.32 | $0.32 | 437,200 |
| 2021-03-22 | $0.34 | $0.34 | 93,500 |
| 2021-03-19 | $0.37 | $0.37 | 115,700 |
| 2021-03-18 | $0.37 | $0.37 | 65,000 |
| 2021-03-17 | $0.39 | $0.39 | 311,200 |
| 2021-03-16 | $0.37 | $0.37 | 181,000 |
| 2021-03-15 | $0.39 | $0.39 | 328,600 |
| 2021-03-12 | $0.39 | $0.39 | 380,600 |
| 2021-03-11 | $0.39 | $0.39 | 955,300 |
| 2021-03-10 | $0.36 | $0.36 | 210,700 |
| 2021-03-09 | $0.35 | $0.35 | 170,300 |
| 2021-03-08 | $0.32 | $0.32 | 106,000 |
| 2021-03-05 | $0.32 | $0.32 | 345,400 |
| 2021-03-04 | $0.35 | $0.35 | 258,100 |
| 2021-03-03 | $0.35 | $0.35 | 695,100 |
| 2021-03-02 | $0.38 | $0.38 | 252,200 |
| 2021-03-01 | $0.37 | $0.37 | 229,600 |
| 2021-02-26 | $0.37 | $0.37 | 335,100 |
| 2021-02-25 | $0.39 | $0.39 | 242,700 |
| 2021-02-24 | $0.42 | $0.42 | 344,100 |
| 2021-02-23 | $0.40 | $0.40 | 253,500 |
| 2021-02-22 | $0.41 | $0.41 | 405,400 |
| 2021-02-19 | $0.37 | $0.37 | 179,300 |
| 2021-02-18 | $0.37 | $0.37 | 108,500 |
| 2021-02-17 | $0.38 | $0.38 | 232,300 |
| 2021-02-16 | $0.39 | $0.39 | 316,900 |
| 2021-02-12 | $0.36 | $0.36 | 155,600 |
| 2021-02-11 | $0.36 | $0.36 | 87,300 |
| 2021-02-10 | $0.37 | $0.37 | 184,600 |
| 2021-02-09 | $0.38 | $0.38 | 341,200 |
| 2021-02-08 | $0.38 | $0.38 | 122,600 |
| 2021-02-05 | $0.35 | $0.35 | 130,700 |
| 2021-02-04 | $0.34 | $0.34 | 223,300 |
| 2021-02-03 | $0.36 | $0.36 | 284,200 |
| 2021-02-02 | $0.37 | $0.37 | 521,900 |
| 2021-02-01 | $0.43 | $0.43 | 654,700 |
| 2021-01-29 | $0.36 | $0.36 | 1,311,700 |
| 2021-01-28 | $0.34 | $0.34 | 542,600 |
| 2021-01-27 | $0.31 | $0.31 | 439,500 |
| 2021-01-26 | $0.33 | $0.33 | 285,900 |
| 2021-01-25 | $0.36 | $0.36 | 210,300 |
| 2021-01-22 | $0.37 | $0.37 | 263,100 |
| 2021-01-21 | $0.39 | $0.39 | 127,700 |
| 2021-01-20 | $0.39 | $0.39 | 695,200 |
| 2021-01-19 | $0.35 | $0.35 | 243,100 |
| 2021-01-15 | $0.32 | $0.32 | 477,400 |
| 2021-01-14 | $0.35 | $0.35 | 166,300 |
| 2021-01-13 | $0.36 | $0.36 | 305,300 |
| 2021-01-12 | $0.37 | $0.37 | 246,300 |
| 2021-01-11 | $0.38 | $0.38 | 348,800 |
| 2021-01-08 | $0.42 | $0.42 | 635,200 |
| 2021-01-07 | $0.46 | $0.46 | 275,400 |
| 2021-01-06 | $0.46 | $0.46 | 195,100 |
| 2021-01-05 | $0.46 | $0.46 | 357,600 |
| 2021-01-04 | $0.46 | $0.46 | 925,200 |