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 | $0.40 | $0.40 | 46,000 |
| 2021-12-30 | $0.36 | $0.36 | 141,500 |
| 2021-12-29 | $0.39 | $0.39 | 142,100 |
| 2021-12-28 | $0.41 | $0.41 | 88,800 |
| 2021-12-27 | $0.41 | $0.41 | 213,500 |
| 2021-12-23 | $0.39 | $0.39 | 80,800 |
| 2021-12-22 | $0.39 | $0.39 | 88,500 |
| 2021-12-21 | $0.38 | $0.38 | 144,800 |
| 2021-12-20 | $0.37 | $0.37 | 47,400 |
| 2021-12-17 | $0.39 | $0.39 | 66,500 |
| 2021-12-16 | $0.38 | $0.38 | 52,300 |
| 2021-12-15 | $0.38 | $0.38 | 35,500 |
| 2021-12-14 | $0.39 | $0.39 | 148,800 |
| 2021-12-13 | $0.39 | $0.39 | 65,200 |
| 2021-12-10 | $0.40 | $0.40 | 176,500 |
| 2021-12-09 | $0.41 | $0.41 | 354,300 |
| 2021-12-08 | $0.40 | $0.40 | 79,900 |
| 2021-12-07 | $0.43 | $0.43 | 80,500 |
| 2021-12-06 | $0.40 | $0.40 | 192,000 |
| 2021-12-03 | $0.43 | $0.43 | 274,100 |
| 2021-12-02 | $0.40 | $0.40 | 80,100 |
| 2021-12-01 | $0.44 | $0.44 | 74,500 |
| 2021-11-30 | $0.45 | $0.45 | 46,500 |
| 2021-11-29 | $0.44 | $0.44 | 44,500 |
| 2021-11-26 | $0.44 | $0.44 | 15,500 |
| 2021-11-24 | $0.47 | $0.47 | 37,000 |
| 2021-11-23 | $0.44 | $0.44 | 15,300 |
| 2021-11-22 | $0.45 | $0.45 | 86,500 |
| 2021-11-19 | $0.45 | $0.45 | 2,000 |
| 2021-11-18 | $0.45 | $0.45 | 8,300 |
| 2021-11-17 | $0.45 | $0.45 | 92,500 |
| 2021-11-16 | $0.45 | $0.45 | 88,800 |
| 2021-11-15 | $0.48 | $0.48 | 63,000 |
| 2021-11-12 | $0.50 | $0.50 | 41,700 |
| 2021-11-11 | $0.49 | $0.49 | 0 |
| 2021-11-10 | $0.49 | $0.49 | 46,500 |
| 2021-11-09 | $0.47 | $0.47 | 6,500 |
| 2021-11-08 | $0.46 | $0.46 | 10,800 |
| 2021-11-05 | $0.46 | $0.46 | 40,100 |
| 2021-11-04 | $0.46 | $0.46 | 1,600 |
| 2021-11-03 | $0.46 | $0.45 | 17,600 |
| 2021-11-02 | $0.45 | $0.45 | 101,700 |
| 2021-11-01 | $0.47 | $0.47 | 11,000 |
| 2021-10-29 | $0.48 | $0.48 | 26,200 |
| 2021-10-28 | $0.51 | $0.51 | 121,500 |
| 2021-10-27 | $0.47 | $0.47 | 52,300 |
| 2021-10-26 | $0.50 | $0.50 | 42,500 |
| 2021-10-25 | $0.50 | $0.50 | 48,400 |
| 2021-10-22 | $0.50 | $0.50 | 26,700 |
| 2021-10-21 | $0.46 | $0.45 | 19,000 |
| 2021-10-20 | $0.42 | $0.42 | 168,000 |
| 2021-10-19 | $0.42 | $0.42 | 38,000 |
| 2021-10-18 | $0.43 | $0.43 | 36,000 |
| 2021-10-15 | $0.41 | $0.41 | 547,000 |
| 2021-10-14 | $0.44 | $0.44 | 109,700 |
| 2021-10-13 | $0.45 | $0.45 | 224,500 |
| 2021-10-12 | $0.45 | $0.45 | 114,200 |
| 2021-10-11 | $0.45 | $0.45 | 25,000 |
| 2021-10-08 | $0.45 | $0.45 | 30,500 |
| 2021-10-07 | $0.46 | $0.45 | 9,900 |
| 2021-10-06 | $0.44 | $0.44 | 0 |
| 2021-10-05 | $0.44 | $0.44 | 11,000 |
| 2021-10-04 | $0.43 | $0.43 | 35,000 |
| 2021-10-01 | $0.48 | $0.48 | 7,300 |
| 2021-09-30 | $0.47 | $0.47 | 88,000 |
| 2021-09-29 | $0.44 | $0.44 | 48,700 |
| 2021-09-28 | $0.44 | $0.44 | 47,800 |
| 2021-09-27 | $0.42 | $0.42 | 110,000 |
| 2021-09-24 | $0.47 | $0.47 | 39,500 |
| 2021-09-23 | $0.49 | $0.49 | 99,000 |
| 2021-09-22 | $0.55 | $0.55 | 33,200 |
| 2021-09-21 | $0.54 | $0.54 | 3,100 |
| 2021-09-20 | $0.52 | $0.52 | 10,100 |
| 2021-09-17 | $0.56 | $0.56 | 2,900 |
| 2021-09-16 | $0.57 | $0.57 | 20,500 |
| 2021-09-15 | $0.57 | $0.57 | 104,000 |
| 2021-09-14 | $0.57 | $0.57 | 2,500 |
| 2021-09-13 | $0.56 | $0.56 | 16,100 |
| 2021-09-10 | $0.58 | $0.58 | 0 |
| 2021-09-09 | $0.58 | $0.58 | 53,500 |
| 2021-09-08 | $0.58 | $0.58 | 0 |
| 2021-09-07 | $0.58 | $0.58 | 21,100 |
| 2021-09-03 | $0.61 | $0.61 | 4,000 |
| 2021-09-02 | $0.60 | $0.60 | 15,500 |
| 2021-09-01 | $0.60 | $0.60 | 54,800 |
| 2021-08-31 | $0.58 | $0.58 | 2,400 |
| 2021-08-30 | $0.57 | $0.57 | 70,500 |
| 2021-08-27 | $0.58 | $0.58 | 43,400 |
| 2021-08-26 | $0.56 | $0.56 | 5,100 |
| 2021-08-25 | $0.57 | $0.57 | 10,500 |
| 2021-08-24 | $0.59 | $0.59 | 24,500 |
| 2021-08-23 | $0.59 | $0.59 | 11,800 |
| 2021-08-20 | $0.58 | $0.58 | 9,200 |
| 2021-08-19 | $0.59 | $0.59 | 2,200 |
| 2021-08-18 | $0.63 | $0.63 | 1,000 |
| 2021-08-17 | $0.65 | $0.65 | 1,000 |
| 2021-08-16 | $0.62 | $0.62 | 35,700 |
| 2021-08-13 | $0.65 | $0.65 | 12,600 |
| 2021-08-12 | $0.63 | $0.63 | 17,900 |
| 2021-08-11 | $0.66 | $0.66 | 12,500 |
| 2021-08-10 | $0.62 | $0.62 | 23,000 |
| 2021-08-09 | $0.62 | $0.62 | 43,700 |
| 2021-08-06 | $0.65 | $0.65 | 2,200 |
| 2021-08-05 | $0.66 | $0.66 | 91,000 |
| 2021-08-04 | $0.68 | $0.68 | 4,000 |
| 2021-08-03 | $0.71 | $0.71 | 18,100 |
| 2021-08-02 | $0.72 | $0.72 | 700 |
| 2021-07-30 | $0.72 | $0.72 | 3,500 |
| 2021-07-29 | $0.70 | $0.70 | 71,000 |
| 2021-07-28 | $0.70 | $0.70 | 30,300 |
| 2021-07-27 | $0.72 | $0.72 | 300 |
| 2021-07-26 | $0.71 | $0.71 | 0 |
| 2021-07-23 | $0.71 | $0.71 | 37,800 |
| 2021-07-22 | $0.70 | $0.70 | 25,000 |
| 2021-07-21 | $0.73 | $0.73 | 9,600 |
| 2021-07-20 | $0.68 | $0.68 | 25,100 |
| 2021-07-19 | $0.69 | $0.69 | 232,000 |
| 2021-07-16 | $0.71 | $0.71 | 54,300 |
| 2021-07-15 | $0.72 | $0.72 | 52,300 |
| 2021-07-14 | $0.73 | $0.73 | 126,000 |
| 2021-07-13 | $0.76 | $0.76 | 105,600 |
| 2021-07-12 | $0.79 | $0.79 | 112,000 |
| 2021-07-09 | $0.79 | $0.79 | 111,100 |
| 2021-07-08 | $0.76 | $0.76 | 85,900 |
| 2021-07-07 | $0.74 | $0.74 | 42,700 |
| 2021-07-06 | $0.74 | $0.74 | 35,500 |
| 2021-07-02 | $0.69 | $0.69 | 21,200 |
| 2021-07-01 | $0.72 | $0.72 | 53,300 |
| 2021-06-30 | $0.71 | $0.71 | 148,100 |
| 2021-06-29 | $0.71 | $0.71 | 121,500 |
| 2021-06-28 | $0.70 | $0.70 | 100,700 |
| 2021-06-25 | $0.74 | $0.74 | 17,200 |
| 2021-06-24 | $0.71 | $0.71 | 83,100 |
| 2021-06-23 | $0.70 | $0.70 | 142,700 |
| 2021-06-22 | $0.75 | $0.75 | 36,600 |
| 2021-06-21 | $0.77 | $0.77 | 123,800 |
| 2021-06-18 | $0.73 | $0.73 | 369,300 |
| 2021-06-17 | $0.72 | $0.72 | 313,400 |
| 2021-06-16 | $0.77 | $0.77 | 58,300 |
| 2021-06-15 | $0.80 | $0.80 | 174,300 |
| 2021-06-14 | $0.80 | $0.80 | 229,200 |
| 2021-06-11 | $0.87 | $0.87 | 175,500 |
| 2021-06-10 | $0.86 | $0.86 | 149,500 |
| 2021-06-09 | $0.82 | $0.82 | 406,800 |
| 2021-06-08 | $0.88 | $0.88 | 932,200 |
| 2021-06-07 | $0.78 | $0.78 | 98,900 |
| 2021-06-04 | $0.86 | $0.86 | 36,200 |
| 2021-06-03 | $0.80 | $0.80 | 53,100 |
| 2021-06-02 | $0.81 | $0.81 | 65,500 |
| 2021-06-01 | $0.82 | $0.82 | 117,300 |
| 2021-05-28 | $0.86 | $0.86 | 130,300 |
| 2021-05-27 | $0.86 | $0.86 | 63,200 |
| 2021-05-26 | $0.88 | $0.88 | 46,300 |
| 2021-05-25 | $0.91 | $0.91 | 157,000 |
| 2021-05-24 | $0.88 | $0.88 | 16,800 |
| 2021-05-21 | $0.84 | $0.84 | 47,100 |
| 2021-05-20 | $0.80 | $0.80 | 125,800 |
| 2021-05-19 | $0.79 | $0.79 | 109,600 |
| 2021-05-18 | $0.77 | $0.77 | 25,100 |
| 2021-05-17 | $0.79 | $0.79 | 28,400 |
| 2021-05-14 | $0.77 | $0.77 | 116,200 |
| 2021-05-13 | $0.78 | $0.78 | 230,000 |
| 2021-05-12 | $0.76 | $0.76 | 26,900 |
| 2021-05-11 | $0.79 | $0.79 | 46,600 |
| 2021-05-10 | $0.80 | $0.80 | 130,100 |
| 2021-05-07 | $0.78 | $0.78 | 39,900 |
| 2021-05-06 | $0.75 | $0.75 | 135,000 |
| 2021-05-05 | $0.77 | $0.77 | 117,700 |
| 2021-05-04 | $0.78 | $0.78 | 33,600 |
| 2021-05-03 | $0.81 | $0.81 | 30,300 |
| 2021-04-30 | $0.81 | $0.81 | 117,600 |
| 2021-04-29 | $0.82 | $0.82 | 207,400 |
| 2021-04-28 | $0.78 | $0.78 | 100,900 |
| 2021-04-27 | $0.77 | $0.77 | 67,700 |
| 2021-04-26 | $0.74 | $0.74 | 42,700 |
| 2021-04-23 | $0.76 | $0.76 | 145,900 |
| 2021-04-22 | $0.77 | $0.76 | 100,600 |
| 2021-04-21 | $0.74 | $0.74 | 34,000 |
| 2021-04-20 | $0.70 | $0.70 | 163,400 |
| 2021-04-19 | $0.76 | $0.76 | 141,700 |
| 2021-04-16 | $0.77 | $0.77 | 126,200 |
| 2021-04-15 | $0.78 | $0.78 | 89,000 |
| 2021-04-14 | $0.75 | $0.75 | 163,700 |
| 2021-04-13 | $0.67 | $0.67 | 34,200 |
| 2021-04-12 | $0.67 | $0.67 | 52,600 |
| 2021-04-09 | $0.69 | $0.69 | 342,000 |
| 2021-04-08 | $0.66 | $0.66 | 21,500 |
| 2021-04-07 | $0.65 | $0.65 | 29,100 |
| 2021-04-06 | $0.66 | $0.66 | 49,000 |
| 2021-04-05 | $0.66 | $0.66 | 62,000 |
| 2021-04-01 | $0.65 | $0.65 | 53,300 |
| 2021-03-31 | $0.66 | $0.66 | 70,900 |
| 2021-03-30 | $0.62 | $0.62 | 216,500 |
| 2021-03-29 | $0.75 | $0.75 | 258,300 |
| 2021-03-26 | $0.72 | $0.72 | 22,200 |
| 2021-03-25 | $0.68 | $0.68 | 28,800 |
| 2021-03-24 | $0.70 | $0.70 | 63,400 |
| 2021-03-23 | $0.67 | $0.67 | 800 |
| 2021-03-22 | $0.69 | $0.69 | 11,900 |
| 2021-03-19 | $0.70 | $0.70 | 300 |
| 2021-03-18 | $0.68 | $0.68 | 22,300 |
| 2021-03-17 | $0.72 | $0.72 | 12,100 |
| 2021-03-16 | $0.71 | $0.71 | 54,100 |
| 2021-03-15 | $0.69 | $0.69 | 116,500 |
| 2021-03-12 | $0.70 | $0.70 | 59,800 |
| 2021-03-11 | $0.71 | $0.71 | 79,900 |
| 2021-03-10 | $0.69 | $0.69 | 15,400 |
| 2021-03-09 | $0.69 | $0.69 | 133,000 |
| 2021-03-08 | $0.62 | $0.62 | 207,700 |
| 2021-03-05 | $0.63 | $0.63 | 66,300 |
| 2021-03-04 | $0.67 | $0.67 | 103,800 |
| 2021-03-03 | $0.72 | $0.72 | 123,400 |
| 2021-03-02 | $0.69 | $0.69 | 112,300 |
| 2021-03-01 | $0.70 | $0.70 | 104,800 |
| 2021-02-26 | $0.72 | $0.72 | 141,400 |
| 2021-02-25 | $0.72 | $0.72 | 479,800 |
| 2021-02-24 | $0.76 | $0.76 | 112,700 |
| 2021-02-23 | $0.72 | $0.72 | 15,100 |
| 2021-02-22 | $0.74 | $0.74 | 26,500 |
| 2021-02-19 | $0.73 | $0.73 | 73,700 |
| 2021-02-18 | $0.67 | $0.67 | 47,900 |
| 2021-02-17 | $0.66 | $0.66 | 138,100 |
| 2021-02-16 | $0.70 | $0.70 | 32,500 |
| 2021-02-12 | $0.74 | $0.74 | 153,300 |
| 2021-02-11 | $0.70 | $0.70 | 41,100 |
| 2021-02-10 | $0.75 | $0.75 | 21,400 |
| 2021-02-09 | $0.75 | $0.75 | 32,600 |
| 2021-02-08 | $0.79 | $0.79 | 100,400 |
| 2021-02-05 | $0.76 | $0.76 | 196,000 |
| 2021-02-04 | $0.80 | $0.80 | 83,500 |
| 2021-02-03 | $0.81 | $0.81 | 68,900 |
| 2021-02-02 | $0.80 | $0.80 | 160,500 |
| 2021-02-01 | $0.83 | $0.83 | 136,000 |
| 2021-01-29 | $0.79 | $0.79 | 84,000 |
| 2021-01-28 | $0.82 | $0.82 | 149,600 |
| 2021-01-27 | $0.79 | $0.79 | 90,300 |
| 2021-01-26 | $0.81 | $0.81 | 68,900 |
| 2021-01-25 | $0.82 | $0.82 | 411,000 |
| 2021-01-22 | $0.72 | $0.72 | 445,400 |
| 2021-01-21 | $0.68 | $0.68 | 107,200 |
| 2021-01-20 | $0.70 | $0.70 | 15,400 |
| 2021-01-19 | $0.70 | $0.70 | 28,800 |
| 2021-01-15 | $0.72 | $0.72 | 3,300 |
| 2021-01-14 | $0.70 | $0.70 | 67,400 |
| 2021-01-13 | $0.73 | $0.73 | 42,900 |
| 2021-01-12 | $0.75 | $0.75 | 42,000 |
| 2021-01-11 | $0.78 | $0.78 | 45,200 |
| 2021-01-08 | $0.79 | $0.79 | 104,500 |