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
- 2006-09-06 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $0.50 | $0.50 | 269,500 | — | — |
| 2021-12-30 | $0.51 | $0.51 | 193,000 | — | — |
| 2021-12-29 | $0.51 | $0.51 | 327,800 | — | — |
| 2021-12-28 | $0.51 | $0.51 | 311,700 | — | — |
| 2021-12-27 | $0.51 | $0.51 | 96,300 | — | — |
| 2021-12-23 | $0.53 | $0.53 | 162,000 | — | — |
| 2021-12-22 | $0.52 | $0.52 | 108,300 | — | — |
| 2021-12-21 | $0.53 | $0.53 | 51,100 | — | — |
| 2021-12-20 | $0.53 | $0.53 | 113,500 | — | — |
| 2021-12-17 | $0.51 | $0.51 | 210,000 | — | — |
| 2021-12-16 | $0.51 | $0.51 | 76,200 | — | — |
| 2021-12-15 | $0.52 | $0.52 | 140,500 | — | — |
| 2021-12-14 | $0.51 | $0.51 | 253,300 | — | — |
| 2021-12-13 | $0.50 | $0.50 | 117,200 | — | — |
| 2021-12-10 | $0.52 | $0.52 | 70,700 | — | — |
| 2021-12-09 | $0.52 | $0.52 | 94,000 | — | — |
| 2021-12-08 | $0.53 | $0.53 | 274,900 | — | — |
| 2021-12-07 | $0.47 | $0.47 | 72,100 | — | — |
| 2021-12-06 | $0.45 | $0.45 | 162,300 | — | — |
| 2021-12-03 | $0.45 | $0.45 | 422,500 | — | — |
| 2021-12-02 | $0.46 | $0.46 | 103,700 | — | — |
| 2021-12-01 | $0.45 | $0.45 | 245,400 | — | — |
| 2021-11-30 | $0.47 | $0.47 | 229,600 | — | — |
| 2021-11-29 | $0.48 | $0.48 | 82,600 | — | — |
| 2021-11-26 | $0.49 | $0.49 | 98,300 | — | — |
| 2021-11-24 | $0.48 | $0.48 | 81,000 | — | — |
| 2021-11-23 | $0.49 | $0.49 | 191,700 | — | — |
| 2021-11-22 | $0.47 | $0.47 | 252,300 | — | — |
| 2021-11-19 | $0.49 | $0.49 | 123,300 | — | — |
| 2021-11-18 | $0.49 | $0.49 | 219,000 | — | — |
| 2021-11-17 | $0.50 | $0.50 | 223,100 | — | — |
| 2021-11-16 | $0.51 | $0.51 | 186,500 | — | — |
| 2021-11-15 | $0.51 | $0.51 | 133,600 | — | — |
| 2021-11-12 | $0.53 | $0.53 | 71,100 | — | — |
| 2021-11-11 | $0.53 | $0.53 | 56,200 | — | — |
| 2021-11-10 | $0.52 | $0.52 | 177,700 | — | — |
| 2021-11-09 | $0.53 | $0.53 | 111,400 | — | — |
| 2021-11-08 | $0.53 | $0.53 | 695,000 | — | — |
| 2021-11-05 | $0.53 | $0.53 | 118,300 | — | — |
| 2021-11-04 | $0.54 | $0.54 | 275,600 | — | — |
| 2021-11-03 | $0.54 | $0.54 | 140,700 | — | — |
| 2021-11-02 | $0.56 | $0.56 | 211,100 | — | — |
| 2021-11-01 | $0.55 | $0.55 | 209,700 | — | — |
| 2021-10-29 | $0.57 | $0.57 | 438,000 | — | — |
| 2021-10-28 | $0.55 | $0.55 | 2,101,700 | — | — |
| 2021-10-27 | $0.54 | $0.54 | 886,000 | — | — |
| 2021-10-26 | $0.52 | $0.52 | 176,500 | — | — |
| 2021-10-25 | $0.54 | $0.54 | 218,700 | — | — |
| 2021-10-22 | $0.54 | $0.54 | 234,900 | — | — |
| 2021-10-21 | $0.55 | $0.55 | 127,300 | — | — |
| 2021-10-20 | $0.56 | $0.56 | 120,800 | — | — |
| 2021-10-19 | $0.56 | $0.56 | 118,000 | — | — |
| 2021-10-18 | $0.57 | $0.57 | 277,200 | — | — |
| 2021-10-15 | $0.56 | $0.56 | 526,700 | — | — |
| 2021-10-14 | $0.54 | $0.54 | 149,900 | — | — |
| 2021-10-13 | $0.53 | $0.53 | 130,500 | — | — |
| 2021-10-12 | $0.51 | $0.51 | 112,400 | — | — |
| 2021-10-11 | $0.51 | $0.51 | 80,200 | — | — |
| 2021-10-08 | $0.51 | $0.51 | 283,300 | — | — |
| 2021-10-07 | $0.52 | $0.52 | 236,100 | — | — |
| 2021-10-06 | $0.52 | $0.52 | 272,600 | — | — |
| 2021-10-05 | $0.53 | $0.53 | 246,900 | — | — |
| 2021-10-04 | $0.53 | $0.53 | 252,700 | — | — |
| 2021-10-01 | $0.55 | $0.55 | 191,200 | — | — |
| 2021-09-30 | $0.56 | $0.56 | 290,500 | — | — |
| 2021-09-29 | $0.56 | $0.56 | 1,339,800 | — | — |
| 2021-09-28 | $0.55 | $0.55 | 622,300 | — | — |
| 2021-09-27 | $0.56 | $0.56 | 793,900 | — | — |
| 2021-09-24 | $0.55 | $0.55 | 124,600 | — | — |
| 2021-09-23 | $0.55 | $0.55 | 81,600 | — | — |
| 2021-09-22 | $0.54 | $0.54 | 226,000 | — | — |
| 2021-09-21 | $0.54 | $0.54 | 98,200 | — | — |
| 2021-09-20 | $0.55 | $0.55 | 203,900 | — | — |
| 2021-09-17 | $0.59 | $0.59 | 289,000 | — | — |
| 2021-09-16 | $0.58 | $0.58 | 90,700 | — | — |
| 2021-09-15 | $0.58 | $0.58 | 394,500 | — | — |
| 2021-09-14 | $0.63 | $0.63 | 1,386,400 | — | — |
| 2021-09-13 | $0.56 | $0.56 | 241,900 | — | — |
| 2021-09-10 | $0.56 | $0.56 | 203,200 | — | — |
| 2021-09-09 | $0.54 | $0.54 | 325,500 | — | — |
| 2021-09-08 | $0.54 | $0.54 | 160,200 | — | — |
| 2021-09-07 | $0.55 | $0.55 | 160,900 | — | — |
| 2021-09-03 | $0.56 | $0.56 | 187,000 | — | — |
| 2021-09-02 | $0.56 | $0.56 | 118,900 | — | — |
| 2021-09-01 | $0.55 | $0.55 | 255,300 | — | — |
| 2021-08-31 | $0.54 | $0.54 | 268,300 | — | — |
| 2021-08-30 | $0.56 | $0.56 | 228,700 | — | — |
| 2021-08-27 | $0.55 | $0.55 | 247,400 | — | — |
| 2021-08-26 | $0.54 | $0.54 | 108,100 | — | — |
| 2021-08-25 | $0.54 | $0.54 | 164,300 | — | — |
| 2021-08-24 | $0.52 | $0.52 | 123,200 | — | — |
| 2021-08-23 | $0.53 | $0.53 | 168,800 | — | — |
| 2021-08-20 | $0.51 | $0.51 | 219,000 | — | — |
| 2021-08-19 | $0.52 | $0.52 | 314,000 | — | — |
| 2021-08-18 | $0.54 | $0.54 | 157,300 | — | — |
| 2021-08-17 | $0.55 | $0.55 | 196,700 | — | — |
| 2021-08-16 | $0.56 | $0.56 | 277,800 | — | — |
| 2021-08-13 | $0.59 | $0.59 | 246,500 | — | — |
| 2021-08-12 | $0.60 | $0.60 | 102,400 | — | — |
| 2021-08-11 | $0.60 | $0.60 | 601,300 | — | — |
| 2021-08-10 | $0.59 | $0.59 | 1,059,700 | — | — |
| 2021-08-09 | $0.59 | $0.59 | 168,000 | — | — |
| 2021-08-06 | $0.59 | $0.59 | 161,500 | — | — |
| 2021-08-05 | $0.58 | $0.58 | 516,800 | — | — |
| 2021-08-04 | $0.60 | $0.60 | 697,200 | — | — |
| 2021-08-03 | $0.57 | $0.57 | 286,100 | — | — |
| 2021-08-02 | $0.58 | $0.58 | 148,100 | — | — |
| 2021-07-30 | $0.58 | $0.58 | 142,900 | — | — |
| 2021-07-29 | $0.57 | $0.57 | 203,500 | — | — |
| 2021-07-28 | $0.59 | $0.59 | 2,224,400 | — | — |
| 2021-07-27 | $0.57 | $0.57 | 515,100 | — | — |
| 2021-07-26 | $0.58 | $0.58 | 258,400 | — | — |
| 2021-07-23 | $0.55 | $0.55 | 338,700 | — | — |
| 2021-07-22 | $0.59 | $0.59 | 540,000 | — | — |
| 2021-07-21 | $0.58 | $0.58 | 732,400 | — | — |
| 2021-07-20 | $0.52 | $0.52 | 229,700 | — | — |
| 2021-07-19 | $0.54 | $0.54 | 436,800 | — | — |
| 2021-07-16 | $0.53 | $0.53 | 367,700 | — | — |
| 2021-07-15 | $0.56 | $0.56 | 420,700 | — | — |
| 2021-07-14 | $0.59 | $0.59 | 451,100 | — | — |
| 2021-07-13 | $0.61 | $0.61 | 482,700 | — | — |
| 2021-07-12 | $0.62 | $0.62 | 452,900 | — | — |
| 2021-07-09 | $0.62 | $0.62 | 250,300 | — | — |
| 2021-07-08 | $0.61 | $0.61 | 553,800 | — | — |
| 2021-07-07 | $0.63 | $0.63 | 466,500 | — | — |
| 2021-07-06 | $0.65 | $0.65 | 145,400 | — | — |
| 2021-07-02 | $0.66 | $0.66 | 258,100 | — | — |
| 2021-07-01 | $0.65 | $0.65 | 792,200 | — | — |
| 2021-06-30 | $0.67 | $0.67 | 436,500 | — | — |
| 2021-06-29 | $0.65 | $0.65 | 416,000 | — | — |
| 2021-06-28 | $0.67 | $0.67 | 501,300 | — | — |
| 2021-06-25 | $0.66 | $0.66 | 704,700 | — | — |
| 2021-06-24 | $0.69 | $0.69 | 2,266,000 | — | — |
| 2021-06-23 | $0.66 | $0.66 | 403,200 | — | — |
| 2021-06-22 | $0.63 | $0.63 | 411,500 | — | — |
| 2021-06-21 | $0.65 | $0.65 | 326,000 | — | — |
| 2021-06-18 | $0.66 | $0.66 | 311,700 | — | — |
| 2021-06-17 | $0.65 | $0.65 | 466,600 | — | — |
| 2021-06-16 | $0.66 | $0.66 | 317,600 | — | — |
| 2021-06-15 | $0.66 | $0.66 | 394,900 | — | — |
| 2021-06-14 | $0.67 | $0.67 | 1,164,100 | — | — |
| 2021-06-11 | $0.70 | $0.70 | 352,400 | — | — |
| 2021-06-10 | $0.69 | $0.69 | 474,200 | — | — |
| 2021-06-09 | $0.72 | $0.72 | 1,374,400 | — | — |
| 2021-06-08 | $0.72 | $0.72 | 898,900 | — | — |
| 2021-06-07 | $0.71 | $0.71 | 580,100 | — | — |
| 2021-06-04 | $0.72 | $0.72 | 908,300 | — | — |
| 2021-06-03 | $0.71 | $0.71 | 590,700 | — | — |
| 2021-06-02 | $0.72 | $0.72 | 1,410,500 | — | — |
| 2021-06-01 | $0.68 | $0.68 | 603,100 | — | — |
| 2021-05-28 | $0.67 | $0.67 | 619,500 | — | — |
| 2021-05-27 | $0.68 | $0.68 | 862,200 | — | — |
| 2021-05-26 | $0.66 | $0.66 | 378,500 | — | — |
| 2021-05-25 | $0.66 | $0.66 | 317,900 | — | — |
| 2021-05-24 | $0.67 | $0.67 | 206,200 | — | — |
| 2021-05-21 | $0.68 | $0.68 | 269,700 | — | — |
| 2021-05-20 | $0.72 | $0.72 | 683,400 | — | — |
| 2021-05-19 | $0.65 | $0.65 | 501,500 | — | — |
| 2021-05-18 | $0.69 | $0.69 | 337,500 | — | — |
| 2021-05-17 | $0.68 | $0.68 | 419,100 | — | — |
| 2021-05-14 | $0.63 | $0.63 | 220,700 | — | — |
| 2021-05-13 | $0.62 | $0.62 | 424,000 | — | — |
| 2021-05-12 | $0.63 | $0.63 | 333,000 | — | — |
| 2021-05-11 | $0.66 | $0.66 | 499,100 | — | — |
| 2021-05-10 | $0.67 | $0.67 | 774,000 | — | — |
| 2021-05-07 | $0.68 | $0.68 | 313,400 | — | — |
| 2021-05-06 | $0.64 | $0.64 | 974,300 | — | — |
| 2021-05-05 | $0.67 | $0.67 | 300,700 | — | — |
| 2021-05-04 | $0.67 | $0.67 | 836,200 | — | — |
| 2021-05-03 | $0.69 | $0.69 | 738,500 | — | — |
| 2021-04-30 | $0.71 | $0.71 | 1,523,800 | — | — |
| 2021-04-29 | $0.72 | $0.72 | 632,900 | — | — |
| 2021-04-28 | $0.74 | $0.74 | 494,100 | — | — |
| 2021-04-27 | $0.73 | $0.73 | 613,500 | — | — |
| 2021-04-26 | $0.77 | $0.77 | 1,049,300 | — | — |
| 2021-04-23 | $0.72 | $0.72 | 1,883,800 | — | — |
| 2021-04-22 | $0.67 | $0.67 | 789,900 | — | — |
| 2021-04-21 | $0.69 | $0.69 | 1,001,800 | — | — |
| 2021-04-20 | $0.62 | $0.62 | 953,300 | — | — |
| 2021-04-19 | $0.67 | $0.67 | 1,654,500 | — | — |
| 2021-04-16 | $0.67 | $0.67 | 3,891,600 | — | — |
| 2021-04-15 | $0.73 | $0.73 | 825,200 | — | — |
| 2021-04-14 | $0.72 | $0.72 | 1,194,700 | — | — |
| 2021-04-13 | $0.72 | $0.72 | 1,233,300 | — | — |
| 2021-04-12 | $0.75 | $0.75 | 1,031,500 | — | — |
| 2021-04-09 | $0.82 | $0.82 | 454,200 | — | — |
| 2021-04-08 | $0.84 | $0.84 | 583,600 | — | — |
| 2021-04-07 | $0.83 | $0.83 | 2,908,800 | — | — |
| 2021-04-06 | $0.84 | $0.84 | 2,210,800 | — | — |
| 2021-04-05 | $0.83 | $0.83 | 791,500 | — | — |
| 2021-04-01 | $0.85 | $0.85 | 1,179,300 | — | — |
| 2021-03-31 | $0.83 | $0.83 | 1,390,100 | — | — |
| 2021-03-30 | $0.77 | $0.77 | 1,956,000 | — | — |
| 2021-03-29 | $0.81 | $0.81 | 795,000 | — | — |
| 2021-03-26 | $0.82 | $0.82 | 810,300 | — | — |
| 2021-03-25 | $0.83 | $0.83 | 1,205,900 | — | — |
| 2021-03-24 | $0.82 | $0.82 | 1,817,000 | — | — |
| 2021-03-23 | $0.83 | $0.83 | 1,599,300 | — | — |
| 2021-03-22 | $0.88 | $0.88 | 1,990,400 | — | — |
| 2021-03-19 | $0.92 | $0.92 | 1,306,700 | — | — |
| 2021-03-18 | $0.92 | $0.92 | 3,458,400 | — | — |
| 2021-03-17 | $0.95 | $0.95 | 1,693,900 | — | — |
| 2021-03-16 | $0.93 | $0.93 | 3,243,600 | — | — |
| 2021-03-15 | $1.02 | $1.02 | 1,976,500 | — | — |
| 2021-03-12 | $0.99 | $0.99 | 1,705,100 | — | — |
| 2021-03-11 | $0.99 | $0.99 | 2,109,100 | — | — |
| 2021-03-10 | $0.97 | $0.97 | 2,452,400 | — | — |
| 2021-03-09 | $0.98 | $0.98 | 6,180,300 | — | — |
| 2021-03-08 | $0.93 | $0.93 | 4,161,800 | — | — |
| 2021-03-05 | $0.90 | $0.90 | 6,489,100 | — | — |
| 2021-03-04 | $0.84 | $0.84 | 7,434,900 | — | — |
| 2021-03-03 | $0.97 | $0.97 | 4,798,600 | — | — |
| 2021-03-02 | $1.01 | $1.01 | 2,095,300 | — | — |
| 2021-03-01 | $1.02 | $1.02 | 7,331,600 | — | — |
| 2021-02-26 | $0.94 | $0.94 | 6,071,400 | — | — |
| 2021-02-25 | $0.98 | $0.98 | 7,331,300 | — | — |
| 2021-02-24 | $1.14 | $1.14 | 12,163,500 | — | — |
| 2021-02-23 | $0.92 | $0.92 | 4,763,700 | — | — |
| 2021-02-22 | $1.02 | $1.02 | 4,736,500 | — | — |
| 2021-02-19 | $1.07 | $1.07 | 10,964,400 | — | — |
| 2021-02-18 | $1.07 | $1.07 | 8,373,200 | — | — |
| 2021-02-17 | $1.22 | $1.22 | 17,767,700 | — | — |
| 2021-02-16 | $1.02 | $1.02 | 5,809,300 | — | — |
| 2021-02-12 | $0.94 | $0.94 | 6,690,300 | — | — |
| 2021-02-11 | $0.91 | $0.91 | 6,952,300 | — | — |
| 2021-02-10 | $1.00 | $1.00 | 8,326,200 | — | — |
| 2021-02-09 | $0.92 | $0.92 | 16,094,700 | — | — |
| 2021-02-08 | $0.81 | $0.81 | 3,501,800 | — | — |
| 2021-02-05 | $0.74 | $0.74 | 1,454,600 | — | — |
| 2021-02-04 | $0.72 | $0.72 | 1,795,200 | — | — |
| 2021-02-03 | $0.74 | $0.74 | 1,302,100 | — | — |
| 2021-02-02 | $0.75 | $0.75 | 3,007,300 | — | — |
| 2021-02-01 | $0.80 | $0.80 | 8,843,800 | — | — |
| 2021-01-29 | $0.71 | $0.71 | 1,804,200 | — | — |
| 2021-01-28 | $0.73 | $0.73 | 4,009,200 | — | — |
| 2021-01-27 | $0.73 | $0.73 | 5,543,000 | — | — |
| 2021-01-26 | $0.83 | $0.83 | 8,626,200 | — | — |
| 2021-01-25 | $0.82 | $0.82 | 11,116,400 | — | — |
| 2021-01-22 | $0.80 | $0.80 | 10,298,100 | — | — |
| 2021-01-21 | $0.71 | $0.71 | 1,165,900 | — | — |
| 2021-01-20 | $0.70 | $0.70 | 1,312,900 | — | — |
| 2021-01-19 | $0.73 | $0.73 | 2,638,900 | — | — |
| 2021-01-15 | $0.66 | $0.66 | 904,400 | — | — |
| 2021-01-14 | $0.68 | $0.68 | 963,800 | — | — |
| 2021-01-13 | $0.68 | $0.68 | 323,200 | — | — |
| 2021-01-12 | $0.68 | $0.68 | 1,153,500 | — | — |
| 2021-01-11 | $0.71 | $0.71 | 2,709,300 | — | — |
| 2021-01-08 | $0.60 | $0.60 | 371,400 | — | — |
| 2021-01-07 | $0.62 | $0.62 | 632,500 | — | — |
| 2021-01-06 | $0.58 | $0.58 | 608,400 | — | — |
| 2021-01-05 | $0.58 | $0.58 | 1,717,900 | — | — |
| 2021-01-04 | $0.55 | $0.55 | 301,100 | — | — |