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
- 2009-02-13 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 | $0.19 | $0.19 | 159,100 |
| 2021-12-30 | $0.20 | $0.20 | 6,000 |
| 2021-12-29 | $0.20 | $0.20 | 159,900 |
| 2021-12-28 | $0.21 | $0.21 | 25,000 |
| 2021-12-27 | $0.22 | $0.22 | 24,400 |
| 2021-12-23 | $0.21 | $0.21 | 56,900 |
| 2021-12-22 | $0.20 | $0.20 | 49,500 |
| 2021-12-21 | $0.19 | $0.19 | 48,400 |
| 2021-12-20 | $0.17 | $0.17 | 35,800 |
| 2021-12-17 | $0.19 | $0.19 | 60,300 |
| 2021-12-16 | $0.19 | $0.19 | 40,700 |
| 2021-12-15 | $0.17 | $0.17 | 91,400 |
| 2021-12-14 | $0.17 | $0.17 | 72,400 |
| 2021-12-13 | $0.18 | $0.18 | 131,400 |
| 2021-12-10 | $0.18 | $0.18 | 47,700 |
| 2021-12-09 | $0.18 | $0.18 | 52,000 |
| 2021-12-08 | $0.19 | $0.19 | 28,500 |
| 2021-12-07 | $0.19 | $0.19 | 24,800 |
| 2021-12-06 | $0.18 | $0.18 | 65,000 |
| 2021-12-03 | $0.18 | $0.18 | 196,400 |
| 2021-12-02 | $0.18 | $0.18 | 118,700 |
| 2021-12-01 | $0.18 | $0.18 | 119,500 |
| 2021-11-30 | $0.19 | $0.19 | 266,100 |
| 2021-11-29 | $0.21 | $0.21 | 49,800 |
| 2021-11-26 | $0.20 | $0.20 | 61,900 |
| 2021-11-24 | $0.23 | $0.23 | 35,000 |
| 2021-11-23 | $0.23 | $0.23 | 71,400 |
| 2021-11-22 | $0.24 | $0.24 | 113,600 |
| 2021-11-19 | $0.26 | $0.26 | 88,400 |
| 2021-11-18 | $0.27 | $0.27 | 24,000 |
| 2021-11-17 | $0.27 | $0.27 | 26,200 |
| 2021-11-16 | $0.28 | $0.28 | 315,700 |
| 2021-11-15 | $0.28 | $0.28 | 72,500 |
| 2021-11-12 | $0.27 | $0.27 | 43,800 |
| 2021-11-11 | $0.27 | $0.27 | 122,200 |
| 2021-11-10 | $0.25 | $0.25 | 131,500 |
| 2021-11-09 | $0.24 | $0.24 | 61,500 |
| 2021-11-08 | $0.23 | $0.23 | 53,500 |
| 2021-11-05 | $0.22 | $0.22 | 174,300 |
| 2021-11-04 | $0.21 | $0.21 | 58,500 |
| 2021-11-03 | $0.22 | $0.22 | 71,800 |
| 2021-11-02 | $0.23 | $0.23 | 35,800 |
| 2021-11-01 | $0.23 | $0.23 | 165,300 |
| 2021-10-29 | $0.24 | $0.24 | 111,900 |
| 2021-10-28 | $0.26 | $0.26 | 59,900 |
| 2021-10-27 | $0.27 | $0.27 | 4,500 |
| 2021-10-26 | $0.28 | $0.28 | 52,400 |
| 2021-10-25 | $0.28 | $0.28 | 43,700 |
| 2021-10-22 | $0.27 | $0.27 | 115,300 |
| 2021-10-21 | $0.27 | $0.27 | 45,500 |
| 2021-10-20 | $0.27 | $0.27 | 245,700 |
| 2021-10-19 | $0.24 | $0.24 | 40,400 |
| 2021-10-18 | $0.23 | $0.23 | 137,700 |
| 2021-10-15 | $0.25 | $0.25 | 405,400 |
| 2021-10-14 | $0.24 | $0.24 | 52,400 |
| 2021-10-13 | $0.23 | $0.23 | 64,800 |
| 2021-10-12 | $0.23 | $0.23 | 32,700 |
| 2021-10-11 | $0.24 | $0.24 | 44,600 |
| 2021-10-08 | $0.24 | $0.24 | 59,300 |
| 2021-10-07 | $0.24 | $0.24 | 101,600 |
| 2021-10-06 | $0.22 | $0.22 | 185,500 |
| 2021-10-05 | $0.20 | $0.20 | 62,200 |
| 2021-10-04 | $0.20 | $0.20 | 67,500 |
| 2021-10-01 | $0.20 | $0.20 | 46,400 |
| 2021-09-30 | $0.20 | $0.20 | 245,700 |
| 2021-09-29 | $0.20 | $0.20 | 220,100 |
| 2021-09-28 | $0.21 | $0.21 | 137,400 |
| 2021-09-27 | $0.21 | $0.21 | 199,500 |
| 2021-09-24 | $0.20 | $0.20 | 383,800 |
| 2021-09-23 | $0.22 | $0.22 | 1,844,300 |
| 2021-09-22 | $0.19 | $0.19 | 118,600 |
| 2021-09-21 | $0.18 | $0.18 | 146,500 |
| 2021-09-20 | $0.18 | $0.18 | 25,800 |
| 2021-09-17 | $0.18 | $0.18 | 27,200 |
| 2021-09-16 | $0.19 | $0.19 | 86,800 |
| 2021-09-15 | $0.20 | $0.20 | 24,600 |
| 2021-09-14 | $0.19 | $0.19 | 160,600 |
| 2021-09-13 | $0.18 | $0.18 | 251,400 |
| 2021-09-10 | $0.18 | $0.18 | 49,800 |
| 2021-09-09 | $0.19 | $0.19 | 81,200 |
| 2021-09-08 | $0.20 | $0.20 | 61,400 |
| 2021-09-07 | $0.21 | $0.21 | 37,300 |
| 2021-09-03 | $0.22 | $0.22 | 44,200 |
| 2021-09-02 | $0.20 | $0.20 | 23,900 |
| 2021-09-01 | $0.21 | $0.21 | 112,200 |
| 2021-08-31 | $0.21 | $0.21 | 53,400 |
| 2021-08-30 | $0.20 | $0.20 | 73,100 |
| 2021-08-27 | $0.20 | $0.20 | 202,900 |
| 2021-08-26 | $0.20 | $0.20 | 32,200 |
| 2021-08-25 | $0.19 | $0.19 | 21,600 |
| 2021-08-24 | $0.19 | $0.19 | 76,000 |
| 2021-08-23 | $0.19 | $0.19 | 52,100 |
| 2021-08-20 | $0.18 | $0.18 | 46,900 |
| 2021-08-19 | $0.18 | $0.18 | 63,000 |
| 2021-08-18 | $0.19 | $0.19 | 164,400 |
| 2021-08-17 | $0.20 | $0.20 | 180,200 |
| 2021-08-16 | $0.22 | $0.22 | 74,000 |
| 2021-08-13 | $0.21 | $0.21 | 298,400 |
| 2021-08-12 | $0.20 | $0.20 | 72,800 |
| 2021-08-11 | $0.21 | $0.21 | 80,100 |
| 2021-08-10 | $0.21 | $0.21 | 64,800 |
| 2021-08-09 | $0.22 | $0.22 | 47,800 |
| 2021-08-06 | $0.22 | $0.22 | 235,100 |
| 2021-08-05 | $0.22 | $0.22 | 130,400 |
| 2021-08-04 | $0.23 | $0.23 | 74,100 |
| 2021-08-03 | $0.24 | $0.24 | 50,500 |
| 2021-08-02 | $0.25 | $0.25 | 1,900 |
| 2021-07-30 | $0.23 | $0.23 | 18,100 |
| 2021-07-29 | $0.23 | $0.23 | 127,400 |
| 2021-07-28 | $0.21 | $0.21 | 37,500 |
| 2021-07-27 | $0.19 | $0.19 | 27,300 |
| 2021-07-26 | $0.19 | $0.19 | 74,200 |
| 2021-07-23 | $0.19 | $0.19 | 43,000 |
| 2021-07-22 | $0.19 | $0.19 | 68,800 |
| 2021-07-21 | $0.20 | $0.20 | 174,000 |
| 2021-07-20 | $0.20 | $0.20 | 80,300 |
| 2021-07-19 | $0.19 | $0.19 | 300,800 |
| 2021-07-16 | $0.20 | $0.20 | 428,000 |
| 2021-07-15 | $0.24 | $0.24 | 156,400 |
| 2021-07-14 | $0.22 | $0.22 | 76,800 |
| 2021-07-13 | $0.22 | $0.22 | 191,100 |
| 2021-07-12 | $0.24 | $0.24 | 124,200 |
| 2021-07-09 | $0.23 | $0.23 | 143,200 |
| 2021-07-08 | $0.23 | $0.23 | 351,300 |
| 2021-07-07 | $0.25 | $0.25 | 113,000 |
| 2021-07-06 | $0.26 | $0.26 | 163,300 |
| 2021-07-02 | $0.29 | $0.29 | 80,600 |
| 2021-07-01 | $0.27 | $0.27 | 32,200 |
| 2021-06-30 | $0.27 | $0.27 | 118,400 |
| 2021-06-29 | $0.28 | $0.28 | 218,800 |
| 2021-06-28 | $0.29 | $0.29 | 36,600 |
| 2021-06-25 | $0.30 | $0.30 | 69,400 |
| 2021-06-24 | $0.27 | $0.27 | 86,600 |
| 2021-06-23 | $0.29 | $0.29 | 98,500 |
| 2021-06-22 | $0.29 | $0.29 | 83,300 |
| 2021-06-21 | $0.30 | $0.30 | 25,100 |
| 2021-06-18 | $0.29 | $0.29 | 99,200 |
| 2021-06-17 | $0.30 | $0.30 | 84,800 |
| 2021-06-16 | $0.32 | $0.32 | 159,200 |
| 2021-06-15 | $0.31 | $0.31 | 95,100 |
| 2021-06-14 | $0.33 | $0.33 | 175,700 |
| 2021-06-11 | $0.34 | $0.34 | 100,100 |
| 2021-06-10 | $0.35 | $0.35 | 108,200 |
| 2021-06-09 | $0.33 | $0.33 | 33,100 |
| 2021-06-08 | $0.34 | $0.34 | 50,600 |
| 2021-06-07 | $0.35 | $0.35 | 118,000 |
| 2021-06-04 | $0.36 | $0.36 | 59,500 |
| 2021-06-03 | $0.36 | $0.36 | 60,000 |
| 2021-06-02 | $0.38 | $0.38 | 321,400 |
| 2021-06-01 | $0.37 | $0.37 | 383,000 |
| 2021-05-28 | $0.38 | $0.38 | 81,300 |
| 2021-05-27 | $0.40 | $0.40 | 303,600 |
| 2021-05-26 | $0.37 | $0.37 | 216,700 |
| 2021-05-25 | $0.37 | $0.37 | 459,300 |
| 2021-05-24 | $0.36 | $0.36 | 25,700 |
| 2021-05-21 | $0.34 | $0.34 | 59,700 |
| 2021-05-20 | $0.35 | $0.35 | 102,400 |
| 2021-05-19 | $0.35 | $0.35 | 68,300 |
| 2021-05-18 | $0.37 | $0.37 | 177,700 |
| 2021-05-17 | $0.36 | $0.36 | 392,300 |
| 2021-05-14 | $0.33 | $0.33 | 113,300 |
| 2021-05-13 | $0.32 | $0.32 | 47,300 |
| 2021-05-12 | $0.34 | $0.34 | 108,300 |
| 2021-05-11 | $0.35 | $0.35 | 171,300 |
| 2021-05-10 | $0.35 | $0.35 | 575,400 |
| 2021-05-07 | $0.35 | $0.35 | 630,800 |
| 2021-05-06 | $0.33 | $0.33 | 109,500 |
| 2021-05-05 | $0.30 | $0.30 | 285,600 |
| 2021-05-04 | $0.32 | $0.32 | 206,800 |
| 2021-05-03 | $0.35 | $0.35 | 513,500 |
| 2021-04-30 | $0.31 | $0.31 | 65,200 |
| 2021-04-29 | $0.31 | $0.31 | 56,200 |
| 2021-04-28 | $0.32 | $0.32 | 27,800 |
| 2021-04-27 | $0.32 | $0.32 | 187,000 |
| 2021-04-26 | $0.32 | $0.32 | 152,200 |
| 2021-04-23 | $0.32 | $0.32 | 74,200 |
| 2021-04-22 | $0.32 | $0.32 | 209,200 |
| 2021-04-21 | $0.33 | $0.33 | 140,100 |
| 2021-04-20 | $0.32 | $0.32 | 109,700 |
| 2021-04-19 | $0.31 | $0.31 | 107,500 |
| 2021-04-16 | $0.33 | $0.33 | 191,600 |
| 2021-04-15 | $0.31 | $0.31 | 343,000 |
| 2021-04-14 | $0.33 | $0.33 | 92,400 |
| 2021-04-13 | $0.32 | $0.32 | 42,700 |
| 2021-04-12 | $0.31 | $0.31 | 87,800 |
| 2021-04-09 | $0.33 | $0.33 | 70,400 |
| 2021-04-08 | $0.36 | $0.36 | 144,700 |
| 2021-04-07 | $0.33 | $0.33 | 42,600 |
| 2021-04-06 | $0.36 | $0.36 | 72,400 |
| 2021-04-05 | $0.35 | $0.35 | 446,900 |
| 2021-04-01 | $0.31 | $0.31 | 90,400 |
| 2021-03-31 | $0.30 | $0.30 | 114,800 |
| 2021-03-30 | $0.28 | $0.28 | 174,200 |
| 2021-03-29 | $0.30 | $0.30 | 133,600 |
| 2021-03-26 | $0.30 | $0.30 | 53,300 |
| 2021-03-25 | $0.30 | $0.30 | 332,300 |
| 2021-03-24 | $0.31 | $0.31 | 92,500 |
| 2021-03-23 | $0.30 | $0.30 | 63,000 |
| 2021-03-22 | $0.32 | $0.32 | 107,300 |
| 2021-03-19 | $0.32 | $0.32 | 44,700 |
| 2021-03-18 | $0.34 | $0.34 | 173,200 |
| 2021-03-17 | $0.36 | $0.36 | 161,100 |
| 2021-03-16 | $0.34 | $0.34 | 143,700 |
| 2021-03-15 | $0.36 | $0.36 | 118,500 |
| 2021-03-12 | $0.36 | $0.36 | 66,400 |
| 2021-03-11 | $0.33 | $0.33 | 147,800 |
| 2021-03-10 | $0.32 | $0.32 | 536,000 |
| 2021-03-09 | $0.28 | $0.28 | 498,500 |
| 2021-03-08 | $0.27 | $0.27 | 70,800 |
| 2021-03-05 | $0.28 | $0.28 | 201,700 |
| 2021-03-04 | $0.27 | $0.27 | 387,200 |
| 2021-03-03 | $0.30 | $0.30 | 164,300 |
| 2021-03-02 | $0.35 | $0.35 | 118,400 |
| 2021-03-01 | $0.32 | $0.32 | 82,300 |
| 2021-02-26 | $0.35 | $0.35 | 87,700 |
| 2021-02-25 | $0.35 | $0.35 | 243,800 |
| 2021-02-24 | $0.38 | $0.38 | 93,600 |
| 2021-02-23 | $0.38 | $0.38 | 113,100 |
| 2021-02-22 | $0.38 | $0.38 | 296,600 |
| 2021-02-19 | $0.35 | $0.35 | 174,900 |
| 2021-02-18 | $0.34 | $0.34 | 626,800 |
| 2021-02-17 | $0.37 | $0.37 | 140,800 |
| 2021-02-16 | $0.36 | $0.36 | 94,300 |
| 2021-02-12 | $0.37 | $0.37 | 94,400 |
| 2021-02-11 | $0.35 | $0.35 | 89,000 |
| 2021-02-10 | $0.37 | $0.37 | 124,900 |
| 2021-02-09 | $0.39 | $0.39 | 154,800 |
| 2021-02-08 | $0.42 | $0.42 | 150,100 |
| 2021-02-05 | $0.39 | $0.39 | 355,400 |
| 2021-02-04 | $0.37 | $0.37 | 578,200 |
| 2021-02-03 | $0.35 | $0.35 | 100,300 |
| 2021-02-02 | $0.37 | $0.37 | 230,700 |
| 2021-02-01 | $0.43 | $0.43 | 355,800 |
| 2021-01-29 | $0.37 | $0.37 | 397,600 |
| 2021-01-28 | $0.34 | $0.34 | 200,300 |
| 2021-01-27 | $0.32 | $0.32 | 277,200 |
| 2021-01-26 | $0.34 | $0.34 | 190,500 |
| 2021-01-25 | $0.33 | $0.33 | 141,600 |
| 2021-01-22 | $0.36 | $0.36 | 97,100 |
| 2021-01-21 | $0.37 | $0.37 | 126,900 |
| 2021-01-20 | $0.40 | $0.40 | 180,500 |
| 2021-01-19 | $0.39 | $0.39 | 548,000 |
| 2021-01-15 | $0.36 | $0.36 | 247,200 |
| 2021-01-14 | $0.40 | $0.40 | 122,000 |
| 2021-01-13 | $0.39 | $0.39 | 257,400 |
| 2021-01-12 | $0.43 | $0.43 | 332,700 |
| 2021-01-11 | $0.41 | $0.41 | 358,900 |
| 2021-01-08 | $0.43 | $0.43 | 531,000 |
| 2021-01-07 | $0.49 | $0.49 | 96,700 |
| 2021-01-06 | $0.48 | $0.48 | 142,100 |
| 2021-01-05 | $0.51 | $0.51 | 158,400 |
| 2021-01-04 | $0.51 | $0.51 | 151,300 |