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
- 2010-04-05 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 | $0.29 | $0.29 | 250,800 |
| 2021-12-30 | $0.28 | $0.28 | 233,200 |
| 2021-12-29 | $0.26 | $0.26 | 136,000 |
| 2021-12-28 | $0.26 | $0.26 | 155,200 |
| 2021-12-27 | $0.27 | $0.27 | 8,200 |
| 2021-12-23 | $0.26 | $0.26 | 58,000 |
| 2021-12-22 | $0.25 | $0.25 | 44,300 |
| 2021-12-21 | $0.25 | $0.25 | 9,700 |
| 2021-12-20 | $0.25 | $0.25 | 128,500 |
| 2021-12-17 | $0.24 | $0.24 | 91,400 |
| 2021-12-16 | $0.23 | $0.23 | 157,200 |
| 2021-12-15 | $0.24 | $0.24 | 201,200 |
| 2021-12-14 | $0.25 | $0.25 | 176,500 |
| 2021-12-13 | $0.27 | $0.27 | 40,400 |
| 2021-12-10 | $0.26 | $0.26 | 185,100 |
| 2021-12-09 | $0.26 | $0.26 | 196,600 |
| 2021-12-08 | $0.26 | $0.26 | 77,000 |
| 2021-12-07 | $0.26 | $0.26 | 567,300 |
| 2021-12-06 | $0.29 | $0.29 | 326,300 |
| 2021-12-03 | $0.28 | $0.28 | 1,038,400 |
| 2021-12-02 | $0.26 | $0.26 | 626,000 |
| 2021-12-01 | $0.21 | $0.21 | 382,900 |
| 2021-11-30 | $0.21 | $0.21 | 371,700 |
| 2021-11-29 | $0.18 | $0.18 | 248,300 |
| 2021-11-26 | $0.17 | $0.17 | 91,800 |
| 2021-11-24 | $0.18 | $0.18 | 129,500 |
| 2021-11-23 | $0.19 | $0.19 | 64,200 |
| 2021-11-22 | $0.19 | $0.19 | 348,500 |
| 2021-11-19 | $0.19 | $0.19 | 332,100 |
| 2021-11-18 | $0.17 | $0.17 | 7,100 |
| 2021-11-17 | $0.17 | $0.17 | 70,700 |
| 2021-11-16 | $0.17 | $0.17 | 120,000 |
| 2021-11-15 | $0.17 | $0.17 | 171,500 |
| 2021-11-12 | $0.16 | $0.16 | 85,800 |
| 2021-11-11 | $0.16 | $0.16 | 53,000 |
| 2021-11-10 | $0.16 | $0.16 | 46,400 |
| 2021-11-09 | $0.17 | $0.17 | 96,400 |
| 2021-11-08 | $0.16 | $0.16 | 322,200 |
| 2021-11-05 | $0.15 | $0.15 | 110,000 |
| 2021-11-04 | $0.15 | $0.15 | 10,600 |
| 2021-11-03 | $0.16 | $0.16 | 38,800 |
| 2021-11-02 | $0.16 | $0.16 | 604,300 |
| 2021-11-01 | $0.16 | $0.16 | 42,200 |
| 2021-10-29 | $0.16 | $0.16 | 5,600 |
| 2021-10-28 | $0.16 | $0.16 | 159,200 |
| 2021-10-27 | $0.16 | $0.16 | 150,300 |
| 2021-10-26 | $0.17 | $0.17 | 80,600 |
| 2021-10-25 | $0.17 | $0.17 | 13,400 |
| 2021-10-22 | $0.17 | $0.17 | 35,400 |
| 2021-10-21 | $0.17 | $0.17 | 24,900 |
| 2021-10-20 | $0.17 | $0.17 | 300 |
| 2021-10-19 | $0.17 | $0.17 | 65,400 |
| 2021-10-18 | $0.17 | $0.17 | 72,800 |
| 2021-10-15 | $0.17 | $0.17 | 6,000 |
| 2021-10-14 | $0.16 | $0.16 | 3,000 |
| 2021-10-13 | $0.16 | $0.16 | 67,900 |
| 2021-10-12 | $0.16 | $0.16 | 35,600 |
| 2021-10-11 | $0.17 | $0.17 | 40,900 |
| 2021-10-08 | $0.17 | $0.17 | 70,700 |
| 2021-10-07 | $0.17 | $0.17 | 6,100 |
| 2021-10-06 | $0.16 | $0.16 | 19,100 |
| 2021-10-05 | $0.16 | $0.16 | 23,500 |
| 2021-10-04 | $0.16 | $0.16 | 20,300 |
| 2021-10-01 | $0.16 | $0.16 | 44,100 |
| 2021-09-30 | $0.17 | $0.17 | 24,800 |
| 2021-09-29 | $0.16 | $0.16 | 49,200 |
| 2021-09-28 | $0.17 | $0.17 | 49,600 |
| 2021-09-27 | $0.17 | $0.17 | 32,200 |
| 2021-09-24 | $0.18 | $0.18 | 27,100 |
| 2021-09-23 | $0.18 | $0.18 | 212,900 |
| 2021-09-22 | $0.16 | $0.16 | 99,900 |
| 2021-09-21 | $0.16 | $0.16 | 20,800 |
| 2021-09-20 | $0.16 | $0.16 | 107,300 |
| 2021-09-17 | $0.17 | $0.17 | 35,500 |
| 2021-09-16 | $0.17 | $0.17 | 124,100 |
| 2021-09-15 | $0.17 | $0.17 | 116,200 |
| 2021-09-14 | $0.17 | $0.17 | 800 |
| 2021-09-13 | $0.17 | $0.17 | 100,200 |
| 2021-09-10 | $0.17 | $0.17 | 91,400 |
| 2021-09-09 | $0.18 | $0.18 | 117,300 |
| 2021-09-08 | $0.19 | $0.19 | 121,200 |
| 2021-09-07 | $0.19 | $0.19 | 160,000 |
| 2021-09-03 | $0.19 | $0.19 | 5,300 |
| 2021-09-02 | $0.19 | $0.19 | 159,500 |
| 2021-09-01 | $0.18 | $0.18 | 80,500 |
| 2021-08-31 | $0.18 | $0.18 | 123,500 |
| 2021-08-30 | $0.17 | $0.17 | 95,600 |
| 2021-08-27 | $0.17 | $0.17 | 24,300 |
| 2021-08-26 | $0.17 | $0.17 | 192,800 |
| 2021-08-25 | $0.18 | $0.18 | 68,900 |
| 2021-08-24 | $0.17 | $0.17 | 22,200 |
| 2021-08-23 | $0.17 | $0.17 | 371,000 |
| 2021-08-20 | $0.17 | $0.17 | 575,200 |
| 2021-08-19 | $0.17 | $0.17 | 147,400 |
| 2021-08-18 | $0.17 | $0.17 | 147,800 |
| 2021-08-17 | $0.18 | $0.18 | 148,900 |
| 2021-08-16 | $0.19 | $0.19 | 156,200 |
| 2021-08-13 | $0.19 | $0.19 | 72,300 |
| 2021-08-12 | $0.19 | $0.19 | 90,800 |
| 2021-08-11 | $0.18 | $0.18 | 56,100 |
| 2021-08-10 | $0.20 | $0.20 | 217,600 |
| 2021-08-09 | $0.20 | $0.20 | 145,300 |
| 2021-08-06 | $0.18 | $0.18 | 76,500 |
| 2021-08-05 | $0.18 | $0.18 | 145,500 |
| 2021-08-04 | $0.17 | $0.17 | 36,500 |
| 2021-08-03 | $0.18 | $0.18 | 115,900 |
| 2021-08-02 | $0.20 | $0.20 | 6,100 |
| 2021-07-30 | $0.19 | $0.19 | 10,100 |
| 2021-07-29 | $0.19 | $0.19 | 19,500 |
| 2021-07-28 | $0.20 | $0.20 | 114,600 |
| 2021-07-27 | $0.20 | $0.20 | 17,600 |
| 2021-07-26 | $0.19 | $0.19 | 219,900 |
| 2021-07-23 | $0.20 | $0.20 | 16,100 |
| 2021-07-22 | $0.19 | $0.19 | 81,000 |
| 2021-07-21 | $0.20 | $0.20 | 27,300 |
| 2021-07-20 | $0.20 | $0.20 | 45,100 |
| 2021-07-19 | $0.20 | $0.20 | 104,700 |
| 2021-07-16 | $0.21 | $0.21 | 29,800 |
| 2021-07-15 | $0.22 | $0.22 | 197,300 |
| 2021-07-14 | $0.21 | $0.21 | 120,300 |
| 2021-07-13 | $0.21 | $0.21 | 103,100 |
| 2021-07-12 | $0.20 | $0.20 | 35,600 |
| 2021-07-09 | $0.19 | $0.19 | 98,100 |
| 2021-07-08 | $0.18 | $0.18 | 81,700 |
| 2021-07-07 | $0.20 | $0.20 | 3,100 |
| 2021-07-06 | $0.19 | $0.19 | 200,100 |
| 2021-07-02 | $0.20 | $0.20 | 420,700 |
| 2021-07-01 | $0.20 | $0.20 | 129,500 |
| 2021-06-30 | $0.21 | $0.21 | 129,700 |
| 2021-06-29 | $0.21 | $0.21 | 17,200 |
| 2021-06-28 | $0.21 | $0.21 | 33,800 |
| 2021-06-25 | $0.21 | $0.21 | 316,800 |
| 2021-06-24 | $0.21 | $0.21 | 56,000 |
| 2021-06-23 | $0.20 | $0.20 | 12,200 |
| 2021-06-22 | $0.20 | $0.20 | 71,200 |
| 2021-06-21 | $0.20 | $0.20 | 107,700 |
| 2021-06-18 | $0.20 | $0.20 | 195,900 |
| 2021-06-17 | $0.21 | $0.21 | 55,700 |
| 2021-06-16 | $0.21 | $0.21 | 77,900 |
| 2021-06-15 | $0.21 | $0.21 | 47,900 |
| 2021-06-14 | $0.21 | $0.21 | 15,400 |
| 2021-06-11 | $0.22 | $0.22 | 380,800 |
| 2021-06-10 | $0.22 | $0.22 | 162,100 |
| 2021-06-09 | $0.22 | $0.22 | 172,100 |
| 2021-06-08 | $0.19 | $0.19 | 23,300 |
| 2021-06-07 | $0.19 | $0.19 | 47,400 |
| 2021-06-04 | $0.19 | $0.19 | 15,500 |
| 2021-06-03 | $0.20 | $0.20 | 13,500 |
| 2021-06-02 | $0.20 | $0.20 | 110,200 |
| 2021-06-01 | $0.21 | $0.21 | 208,200 |
| 2021-05-28 | $0.22 | $0.22 | 190,600 |
| 2021-05-27 | $0.20 | $0.20 | 98,200 |
| 2021-05-26 | $0.19 | $0.19 | 69,500 |
| 2021-05-25 | $0.18 | $0.18 | 66,600 |
| 2021-05-24 | $0.18 | $0.18 | 1,300 |
| 2021-05-21 | $0.18 | $0.18 | 35,500 |
| 2021-05-20 | $0.18 | $0.18 | 31,500 |
| 2021-05-19 | $0.17 | $0.17 | 25,800 |
| 2021-05-18 | $0.18 | $0.18 | 94,500 |
| 2021-05-17 | $0.17 | $0.17 | 54,900 |
| 2021-05-14 | $0.18 | $0.18 | 15,100 |
| 2021-05-13 | $0.17 | $0.17 | 112,800 |
| 2021-05-12 | $0.17 | $0.17 | 172,000 |
| 2021-05-11 | $0.18 | $0.18 | 78,300 |
| 2021-05-10 | $0.18 | $0.18 | 381,500 |
| 2021-05-07 | $0.18 | $0.18 | 361,100 |
| 2021-05-06 | $0.18 | $0.18 | 266,100 |
| 2021-05-05 | $0.18 | $0.18 | 210,000 |
| 2021-05-04 | $0.17 | $0.17 | 248,400 |
| 2021-05-03 | $0.18 | $0.18 | 1,631,800 |
| 2021-04-30 | $0.19 | $0.19 | 61,500 |
| 2021-04-29 | $0.19 | $0.19 | 45,700 |
| 2021-04-28 | $0.19 | $0.19 | 187,700 |
| 2021-04-27 | $0.20 | $0.20 | 178,800 |
| 2021-04-26 | $0.21 | $0.21 | 63,400 |
| 2021-04-23 | $0.21 | $0.21 | 282,600 |
| 2021-04-22 | $0.20 | $0.20 | 2,000 |
| 2021-04-21 | $0.20 | $0.20 | 15,800 |
| 2021-04-20 | $0.21 | $0.21 | 60,000 |
| 2021-04-19 | $0.21 | $0.21 | 34,200 |
| 2021-04-16 | $0.21 | $0.21 | 29,400 |
| 2021-04-15 | $0.21 | $0.21 | 48,800 |
| 2021-04-14 | $0.22 | $0.22 | 43,500 |
| 2021-04-13 | $0.22 | $0.22 | 58,400 |
| 2021-04-12 | $0.22 | $0.22 | 106,700 |
| 2021-04-09 | $0.21 | $0.21 | 242,300 |
| 2021-04-08 | $0.20 | $0.20 | 39,900 |
| 2021-04-07 | $0.20 | $0.20 | 60,500 |
| 2021-04-06 | $0.20 | $0.20 | 39,100 |
| 2021-04-05 | $0.21 | $0.21 | 21,500 |
| 2021-04-01 | $0.20 | $0.20 | 27,000 |
| 2021-03-31 | $0.20 | $0.20 | 12,700 |
| 2021-03-30 | $0.19 | $0.19 | 102,400 |
| 2021-03-29 | $0.20 | $0.20 | 259,600 |
| 2021-03-26 | $0.20 | $0.20 | 82,300 |
| 2021-03-25 | $0.20 | $0.20 | 105,800 |
| 2021-03-24 | $0.20 | $0.20 | 124,900 |
| 2021-03-23 | $0.20 | $0.20 | 198,200 |
| 2021-03-22 | $0.22 | $0.22 | 171,700 |
| 2021-03-19 | $0.22 | $0.22 | 27,200 |
| 2021-03-18 | $0.23 | $0.23 | 91,800 |
| 2021-03-17 | $0.21 | $0.21 | 15,500 |
| 2021-03-16 | $0.22 | $0.22 | 42,200 |
| 2021-03-15 | $0.23 | $0.23 | 65,200 |
| 2021-03-12 | $0.22 | $0.22 | 279,900 |
| 2021-03-11 | $0.23 | $0.23 | 282,300 |
| 2021-03-10 | $0.19 | $0.19 | 294,800 |
| 2021-03-09 | $0.21 | $0.21 | 288,800 |
| 2021-03-08 | $0.20 | $0.20 | 117,000 |
| 2021-03-05 | $0.20 | $0.20 | 209,800 |
| 2021-03-04 | $0.21 | $0.21 | 103,300 |
| 2021-03-03 | $0.22 | $0.22 | 179,000 |
| 2021-03-02 | $0.23 | $0.23 | 39,700 |
| 2021-03-01 | $0.24 | $0.24 | 75,200 |
| 2021-02-26 | $0.23 | $0.23 | 106,100 |
| 2021-02-25 | $0.23 | $0.23 | 273,900 |
| 2021-02-24 | $0.23 | $0.23 | 56,700 |
| 2021-02-23 | $0.21 | $0.21 | 208,700 |
| 2021-02-22 | $0.24 | $0.24 | 450,500 |
| 2021-02-19 | $0.25 | $0.25 | 339,000 |
| 2021-02-18 | $0.22 | $0.22 | 237,100 |
| 2021-02-17 | $0.21 | $0.21 | 135,000 |
| 2021-02-16 | $0.20 | $0.20 | 406,300 |
| 2021-02-12 | $0.22 | $0.22 | 591,900 |
| 2021-02-11 | $0.19 | $0.19 | 227,500 |
| 2021-02-10 | $0.18 | $0.18 | 146,900 |
| 2021-02-09 | $0.18 | $0.18 | 120,300 |
| 2021-02-08 | $0.18 | $0.18 | 831,400 |
| 2021-02-05 | $0.16 | $0.16 | 810,900 |
| 2021-02-04 | $0.17 | $0.17 | 100,300 |
| 2021-02-03 | $0.17 | $0.17 | 470,700 |
| 2021-02-02 | $0.17 | $0.17 | 84,400 |
| 2021-02-01 | $0.17 | $0.17 | 1,058,100 |
| 2021-01-29 | $0.18 | $0.18 | 117,900 |
| 2021-01-28 | $0.18 | $0.18 | 141,600 |
| 2021-01-27 | $0.18 | $0.18 | 217,600 |
| 2021-01-26 | $0.19 | $0.19 | 180,800 |
| 2021-01-25 | $0.19 | $0.19 | 846,900 |
| 2021-01-22 | $0.17 | $0.17 | 262,700 |
| 2021-01-21 | $0.16 | $0.16 | 38,500 |
| 2021-01-20 | $0.17 | $0.17 | 298,200 |
| 2021-01-19 | $0.17 | $0.17 | 336,700 |
| 2021-01-15 | $0.14 | $0.14 | 231,000 |
| 2021-01-14 | $0.14 | $0.14 | 99,100 |
| 2021-01-13 | $0.14 | $0.14 | 231,500 |
| 2021-01-12 | $0.14 | $0.14 | 145,500 |
| 2021-01-11 | $0.14 | $0.14 | 131,100 |
| 2021-01-08 | $0.14 | $0.14 | 117,500 |
| 2021-01-07 | $0.14 | $0.14 | 131,800 |
| 2021-01-06 | $0.15 | $0.15 | 118,400 |
| 2021-01-05 | $0.15 | $0.15 | 127,300 |
| 2021-01-04 | $0.16 | $0.16 | 214,800 |