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 | $0.27 | $0.27 | 416,000 |
| 2021-12-30 | $0.26 | $0.26 | 419,500 |
| 2021-12-29 | $0.27 | $0.27 | 503,200 |
| 2021-12-28 | $0.29 | $0.29 | 213,500 |
| 2021-12-27 | $0.30 | $0.30 | 406,100 |
| 2021-12-23 | $0.31 | $0.31 | 460,200 |
| 2021-12-22 | $0.29 | $0.29 | 120,600 |
| 2021-12-21 | $0.26 | $0.26 | 309,400 |
| 2021-12-20 | $0.26 | $0.26 | 275,400 |
| 2021-12-17 | $0.30 | $0.30 | 191,700 |
| 2021-12-16 | $0.33 | $0.33 | 447,800 |
| 2021-12-15 | $0.36 | $0.36 | 352,300 |
| 2021-12-14 | $0.37 | $0.37 | 578,800 |
| 2021-12-13 | $0.34 | $0.34 | 490,800 |
| 2021-12-10 | $0.35 | $0.35 | 510,400 |
| 2021-12-09 | $0.35 | $0.35 | 673,300 |
| 2021-12-08 | $0.35 | $0.35 | 946,300 |
| 2021-12-07 | $0.31 | $0.31 | 1,205,700 |
| 2021-12-06 | $0.26 | $0.26 | 552,400 |
| 2021-12-03 | $0.29 | $0.29 | 1,239,800 |
| 2021-12-02 | $0.27 | $0.27 | 814,900 |
| 2021-12-01 | $0.22 | $0.22 | 643,500 |
| 2021-11-30 | $0.21 | $0.21 | 534,000 |
| 2021-11-29 | $0.24 | $0.24 | 445,300 |
| 2021-11-26 | $0.23 | $0.23 | 76,100 |
| 2021-11-24 | $0.23 | $0.23 | 354,300 |
| 2021-11-23 | $0.24 | $0.24 | 338,000 |
| 2021-11-22 | $0.25 | $0.25 | 268,900 |
| 2021-11-19 | $0.25 | $0.25 | 337,000 |
| 2021-11-18 | $0.25 | $0.25 | 645,400 |
| 2021-11-17 | $0.27 | $0.27 | 193,400 |
| 2021-11-16 | $0.27 | $0.27 | 1,023,900 |
| 2021-11-15 | $0.31 | $0.31 | 556,700 |
| 2021-11-12 | $0.33 | $0.33 | 153,600 |
| 2021-11-11 | $0.33 | $0.33 | 203,000 |
| 2021-11-10 | $0.34 | $0.34 | 463,000 |
| 2021-11-09 | $0.32 | $0.32 | 229,600 |
| 2021-11-08 | $0.32 | $0.32 | 496,300 |
| 2021-11-05 | $0.27 | $0.27 | 103,400 |
| 2021-11-04 | $0.28 | $0.28 | 156,700 |
| 2021-11-03 | $0.30 | $0.30 | 202,400 |
| 2021-11-02 | $0.30 | $0.30 | 142,600 |
| 2021-11-01 | $0.30 | $0.30 | 264,000 |
| 2021-10-29 | $0.32 | $0.32 | 187,400 |
| 2021-10-28 | $0.34 | $0.34 | 224,000 |
| 2021-10-27 | $0.36 | $0.36 | 124,700 |
| 2021-10-26 | $0.35 | $0.35 | 250,300 |
| 2021-10-25 | $0.37 | $0.37 | 194,600 |
| 2021-10-22 | $0.38 | $0.38 | 85,400 |
| 2021-10-21 | $0.40 | $0.40 | 152,700 |
| 2021-10-20 | $0.45 | $0.45 | 608,900 |
| 2021-10-19 | $0.32 | $0.32 | 156,000 |
| 2021-10-18 | $0.32 | $0.32 | 150,200 |
| 2021-10-15 | $0.32 | $0.32 | 140,500 |
| 2021-10-14 | $0.31 | $0.31 | 139,100 |
| 2021-10-13 | $0.32 | $0.32 | 93,600 |
| 2021-10-12 | $0.33 | $0.33 | 92,500 |
| 2021-10-11 | $0.34 | $0.34 | 74,000 |
| 2021-10-08 | $0.33 | $0.33 | 123,100 |
| 2021-10-07 | $0.33 | $0.33 | 102,900 |
| 2021-10-06 | $0.31 | $0.31 | 885,300 |
| 2021-10-05 | $0.36 | $0.36 | 186,500 |
| 2021-10-04 | $0.39 | $0.39 | 64,000 |
| 2021-10-01 | $0.40 | $0.40 | 111,100 |
| 2021-09-30 | $0.38 | $0.38 | 79,500 |
| 2021-09-29 | $0.38 | $0.38 | 126,800 |
| 2021-09-28 | $0.41 | $0.41 | 46,600 |
| 2021-09-27 | $0.42 | $0.42 | 98,900 |
| 2021-09-24 | $0.41 | $0.41 | 363,700 |
| 2021-09-23 | $0.38 | $0.38 | 352,300 |
| 2021-09-22 | $0.42 | $0.42 | 168,900 |
| 2021-09-21 | $0.42 | $0.42 | 559,600 |
| 2021-09-20 | $0.45 | $0.45 | 331,900 |
| 2021-09-17 | $0.51 | $0.51 | 103,300 |
| 2021-09-16 | $0.55 | $0.55 | 49,800 |
| 2021-09-15 | $0.54 | $0.54 | 40,700 |
| 2021-09-14 | $0.54 | $0.54 | 62,000 |
| 2021-09-13 | $0.52 | $0.52 | 102,300 |
| 2021-09-10 | $0.55 | $0.55 | 266,200 |
| 2021-09-09 | $0.59 | $0.59 | 103,200 |
| 2021-09-08 | $0.55 | $0.55 | 338,500 |
| 2021-09-07 | $0.60 | $0.60 | 339,400 |
| 2021-09-03 | $0.65 | $0.65 | 184,000 |
| 2021-09-02 | $0.66 | $0.66 | 233,900 |
| 2021-09-01 | $0.65 | $0.65 | 245,400 |
| 2021-08-31 | $0.71 | $0.71 | 126,200 |
| 2021-08-30 | $0.70 | $0.70 | 196,300 |
| 2021-08-27 | $0.67 | $0.67 | 291,500 |
| 2021-08-26 | $0.62 | $0.62 | 281,800 |
| 2021-08-25 | $0.63 | $0.63 | 283,900 |
| 2021-08-24 | $0.60 | $0.60 | 748,900 |
| 2021-08-23 | $0.55 | $0.55 | 342,400 |
| 2021-08-20 | $0.50 | $0.50 | 144,500 |
| 2021-08-19 | $0.51 | $0.51 | 189,100 |
| 2021-08-18 | $0.51 | $0.51 | 243,500 |
| 2021-08-17 | $0.52 | $0.52 | 179,200 |
| 2021-08-16 | $0.58 | $0.58 | 87,200 |
| 2021-08-13 | $0.61 | $0.61 | 119,000 |
| 2021-08-12 | $0.62 | $0.62 | 128,400 |
| 2021-08-11 | $0.61 | $0.61 | 108,800 |
| 2021-08-10 | $0.61 | $0.61 | 161,100 |
| 2021-08-09 | $0.62 | $0.62 | 244,400 |
| 2021-08-06 | $0.67 | $0.67 | 108,300 |
| 2021-08-05 | $0.63 | $0.63 | 83,000 |
| 2021-08-04 | $0.60 | $0.60 | 246,800 |
| 2021-08-03 | $0.60 | $0.60 | 269,500 |
| 2021-08-02 | $0.62 | $0.62 | 224,800 |
| 2021-07-30 | $0.68 | $0.68 | 93,700 |
| 2021-07-29 | $0.64 | $0.64 | 248,500 |
| 2021-07-28 | $0.70 | $0.70 | 150,400 |
| 2021-07-27 | $0.71 | $0.71 | 395,200 |
| 2021-07-26 | $0.78 | $0.78 | 540,300 |
| 2021-07-23 | $0.69 | $0.69 | 148,800 |
| 2021-07-22 | $0.68 | $0.68 | 574,400 |
| 2021-07-21 | $0.59 | $0.59 | 316,900 |
| 2021-07-20 | $0.53 | $0.53 | 463,400 |
| 2021-07-19 | $0.53 | $0.53 | 730,400 |
| 2021-07-16 | $0.62 | $0.62 | 283,000 |
| 2021-07-15 | $0.68 | $0.68 | 685,800 |
| 2021-07-14 | $0.72 | $0.72 | 176,400 |
| 2021-07-13 | $0.74 | $0.74 | 350,500 |
| 2021-07-12 | $0.76 | $0.76 | 1,581,600 |
| 2021-07-09 | $1.00 | $1.00 | 79,300 |
| 2021-07-08 | $0.99 | $0.99 | 94,600 |
| 2021-07-07 | $0.95 | $0.95 | 222,800 |
| 2021-07-06 | $1.02 | $1.02 | 116,700 |
| 2021-07-02 | $1.04 | $1.04 | 91,800 |
| 2021-07-01 | $1.07 | $1.07 | 72,200 |
| 2021-06-30 | $1.11 | $1.11 | 99,800 |
| 2021-06-29 | $1.11 | $1.11 | 229,200 |
| 2021-06-28 | $1.15 | $1.15 | 539,000 |
| 2021-06-25 | $1.07 | $1.07 | 316,600 |
| 2021-06-24 | $0.98 | $0.98 | 110,000 |
| 2021-06-23 | $0.98 | $0.98 | 459,500 |
| 2021-06-22 | $0.92 | $0.92 | 341,300 |
| 2021-06-21 | $0.94 | $0.94 | 341,800 |
| 2021-06-18 | $0.99 | $0.99 | 237,100 |
| 2021-06-17 | $1.04 | $1.04 | 248,200 |
| 2021-06-16 | $1.08 | $1.08 | 275,000 |
| 2021-06-15 | $1.16 | $1.16 | 513,200 |
| 2021-06-14 | $1.09 | $1.09 | 444,800 |
| 2021-06-11 | $1.10 | $1.10 | 397,700 |
| 2021-06-10 | $1.18 | $1.18 | 590,700 |
| 2021-06-09 | $1.08 | $1.08 | 369,200 |
| 2021-06-08 | $1.06 | $1.06 | 536,700 |
| 2021-06-07 | $1.13 | $1.13 | 311,600 |
| 2021-06-04 | $1.05 | $1.05 | 368,900 |
| 2021-06-03 | $1.06 | $1.06 | 171,800 |
| 2021-06-02 | $1.09 | $1.09 | 715,100 |
| 2021-06-01 | $1.08 | $1.08 | 267,900 |
| 2021-05-28 | $1.09 | $1.09 | 247,400 |
| 2021-05-27 | $1.15 | $1.15 | 306,500 |
| 2021-05-26 | $1.21 | $1.21 | 148,800 |
| 2021-05-25 | $1.18 | $1.18 | 57,100 |
| 2021-05-24 | $1.21 | $1.21 | 124,500 |
| 2021-05-21 | $1.16 | $1.16 | 146,000 |
| 2021-05-20 | $1.22 | $1.22 | 187,700 |
| 2021-05-19 | $1.21 | $1.21 | 236,900 |
| 2021-05-18 | $1.21 | $1.21 | 223,400 |
| 2021-05-17 | $1.16 | $1.16 | 168,100 |
| 2021-05-14 | $1.25 | $1.25 | 238,000 |
| 2021-05-13 | $1.12 | $1.12 | 643,200 |
| 2021-05-12 | $1.15 | $1.15 | 481,100 |
| 2021-05-11 | $1.22 | $1.22 | 505,900 |
| 2021-05-10 | $1.32 | $1.32 | 674,400 |
| 2021-05-07 | $1.53 | $1.53 | 425,700 |
| 2021-05-06 | $1.57 | $1.57 | 453,500 |
| 2021-05-05 | $1.78 | $1.78 | 540,700 |
| 2021-05-04 | $1.54 | $1.54 | 839,900 |
| 2021-05-03 | $1.72 | $1.72 | 681,300 |
| 2021-04-30 | $2.02 | $2.02 | 311,100 |
| 2021-04-29 | $1.94 | $1.94 | 452,900 |
| 2021-04-28 | $2.07 | $2.07 | 358,400 |
| 2021-04-27 | $2.08 | $2.08 | 504,300 |
| 2021-04-26 | $2.21 | $2.21 | 873,900 |
| 2021-04-23 | $1.93 | $1.93 | 944,200 |
| 2021-04-22 | $1.58 | $1.58 | 744,600 |
| 2021-04-21 | $1.47 | $1.47 | 504,100 |
| 2021-04-20 | $1.43 | $1.43 | 895,400 |
| 2021-04-19 | $1.47 | $1.47 | 2,042,000 |
| 2021-04-16 | $1.94 | $1.94 | 940,000 |
| 2021-04-15 | $2.02 | $2.02 | 813,700 |
| 2021-04-14 | $2.19 | $2.19 | 817,400 |
| 2021-04-13 | $2.45 | $2.45 | 451,500 |
| 2021-04-12 | $2.47 | $2.47 | 471,600 |
| 2021-04-09 | $2.52 | $2.52 | 442,200 |
| 2021-04-08 | $2.42 | $2.42 | 224,000 |
| 2021-04-07 | $2.44 | $2.44 | 594,500 |
| 2021-04-06 | $2.63 | $2.63 | 302,400 |
| 2021-04-05 | $2.70 | $2.70 | 1,131,500 |
| 2021-04-01 | $2.62 | $2.62 | 731,100 |
| 2021-03-31 | $2.69 | $2.69 | 2,062,000 |
| 2021-03-30 | $2.20 | $2.20 | 1,243,500 |
| 2021-03-29 | $2.70 | $2.70 | 575,800 |
| 2021-03-26 | $2.54 | $2.54 | 890,700 |
| 2021-03-25 | $2.39 | $2.39 | 1,902,800 |
| 2021-03-24 | $2.55 | $2.55 | 1,770,800 |
| 2021-03-23 | $2.95 | $2.95 | 1,212,600 |
| 2021-03-22 | $3.39 | $3.39 | 2,168,100 |
| 2021-03-19 | $3.10 | $3.10 | 823,900 |
| 2021-03-18 | $3.19 | $3.19 | 2,408,100 |
| 2021-03-17 | $3.46 | $3.46 | 3,427,300 |
| 2021-03-16 | $2.41 | $2.41 | 1,252,100 |
| 2021-03-15 | $2.60 | $2.60 | 3,110,000 |
| 2021-03-12 | $2.89 | $2.89 | 3,253,400 |
| 2021-03-11 | $2.47 | $2.47 | 1,996,200 |
| 2021-03-10 | $2.24 | $2.24 | 2,892,100 |
| 2021-03-09 | $1.78 | $1.78 | 1,612,300 |
| 2021-03-08 | $1.24 | $1.24 | 484,400 |
| 2021-03-05 | $1.06 | $1.06 | 916,100 |
| 2021-03-04 | $1.01 | $1.01 | 987,800 |
| 2021-03-03 | $1.21 | $1.21 | 390,900 |
| 2021-03-02 | $1.34 | $1.34 | 612,700 |
| 2021-03-01 | $1.37 | $1.37 | 396,200 |
| 2021-02-26 | $1.18 | $1.18 | 563,000 |
| 2021-02-25 | $1.32 | $1.32 | 646,200 |
| 2021-02-24 | $1.35 | $1.35 | 794,400 |
| 2021-02-23 | $1.30 | $1.30 | 1,652,700 |
| 2021-02-22 | $1.63 | $1.63 | 2,005,700 |
| 2021-02-19 | $1.98 | $1.98 | 917,700 |
| 2021-02-18 | $1.67 | $1.67 | 1,438,500 |
| 2021-02-17 | $1.84 | $1.84 | 1,758,800 |
| 2021-02-16 | $1.76 | $1.76 | 1,369,700 |
| 2021-02-12 | $1.46 | $1.46 | 1,227,500 |
| 2021-02-11 | $1.31 | $1.31 | 1,280,600 |
| 2021-02-10 | $1.17 | $1.17 | 2,039,400 |
| 2021-02-09 | $1.23 | $1.23 | 1,380,900 |
| 2021-02-08 | $1.03 | $1.03 | 2,134,800 |
| 2021-02-05 | $0.77 | $0.77 | 739,000 |
| 2021-02-04 | $0.71 | $0.71 | 769,500 |
| 2021-02-03 | $0.60 | $0.60 | 381,400 |
| 2021-02-02 | $0.58 | $0.58 | 266,800 |
| 2021-02-01 | $0.61 | $0.61 | 310,500 |
| 2021-01-29 | $0.59 | $0.59 | 407,900 |
| 2021-01-28 | $0.58 | $0.58 | 293,500 |
| 2021-01-27 | $0.57 | $0.57 | 653,600 |
| 2021-01-26 | $0.63 | $0.63 | 349,400 |
| 2021-01-25 | $0.62 | $0.62 | 596,400 |
| 2021-01-22 | $0.55 | $0.55 | 542,600 |
| 2021-01-21 | $0.59 | $0.59 | 1,021,600 |
| 2021-01-20 | $0.65 | $0.65 | 809,100 |
| 2021-01-19 | $0.68 | $0.68 | 615,400 |
| 2021-01-15 | $0.70 | $0.70 | 718,700 |
| 2021-01-14 | $0.72 | $0.72 | 596,300 |
| 2021-01-13 | $0.72 | $0.72 | 448,800 |
| 2021-01-12 | $0.73 | $0.73 | 674,000 |
| 2021-01-11 | $0.68 | $0.68 | 1,664,600 |
| 2021-01-08 | $0.76 | $0.76 | 1,611,400 |