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
- 2018-03-06 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 | $0.28 | $0.28 | 149,300 |
| 2021-12-30 | $0.29 | $0.29 | 161,900 |
| 2021-12-29 | $0.29 | $0.29 | 103,600 |
| 2021-12-28 | $0.29 | $0.29 | 156,100 |
| 2021-12-27 | $0.28 | $0.28 | 131,700 |
| 2021-12-23 | $0.31 | $0.31 | 87,400 |
| 2021-12-22 | $0.31 | $0.31 | 62,700 |
| 2021-12-21 | $0.30 | $0.30 | 152,800 |
| 2021-12-20 | $0.31 | $0.31 | 110,100 |
| 2021-12-17 | $0.30 | $0.30 | 181,900 |
| 2021-12-16 | $0.30 | $0.30 | 40,700 |
| 2021-12-15 | $0.31 | $0.31 | 309,800 |
| 2021-12-14 | $0.31 | $0.31 | 105,600 |
| 2021-12-13 | $0.30 | $0.30 | 31,900 |
| 2021-12-10 | $0.31 | $0.31 | 96,500 |
| 2021-12-09 | $0.31 | $0.31 | 161,400 |
| 2021-12-08 | $0.34 | $0.34 | 106,100 |
| 2021-12-07 | $0.34 | $0.34 | 520,800 |
| 2021-12-06 | $0.34 | $0.34 | 486,500 |
| 2021-12-03 | $0.31 | $0.31 | 406,600 |
| 2021-12-02 | $0.29 | $0.29 | 245,000 |
| 2021-12-01 | $0.30 | $0.30 | 148,800 |
| 2021-11-30 | $0.30 | $0.30 | 218,400 |
| 2021-11-29 | $0.31 | $0.31 | 193,300 |
| 2021-11-26 | $0.32 | $0.32 | 111,600 |
| 2021-11-24 | $0.32 | $0.32 | 84,800 |
| 2021-11-23 | $0.33 | $0.33 | 82,500 |
| 2021-11-22 | $0.33 | $0.33 | 141,700 |
| 2021-11-19 | $0.34 | $0.34 | 62,100 |
| 2021-11-18 | $0.33 | $0.33 | 121,700 |
| 2021-11-17 | $0.34 | $0.34 | 87,900 |
| 2021-11-16 | $0.33 | $0.33 | 116,000 |
| 2021-11-15 | $0.33 | $0.33 | 115,700 |
| 2021-11-12 | $0.34 | $0.34 | 87,500 |
| 2021-11-11 | $0.34 | $0.34 | 172,500 |
| 2021-11-10 | $0.36 | $0.36 | 99,800 |
| 2021-11-09 | $0.36 | $0.36 | 143,900 |
| 2021-11-08 | $0.36 | $0.36 | 121,800 |
| 2021-11-05 | $0.37 | $0.37 | 208,700 |
| 2021-11-04 | $0.35 | $0.35 | 57,300 |
| 2021-11-03 | $0.36 | $0.36 | 119,400 |
| 2021-11-02 | $0.34 | $0.34 | 133,400 |
| 2021-11-01 | $0.36 | $0.36 | 187,000 |
| 2021-10-29 | $0.38 | $0.38 | 159,300 |
| 2021-10-28 | $0.38 | $0.38 | 178,400 |
| 2021-10-27 | $0.34 | $0.34 | 281,200 |
| 2021-10-26 | $0.34 | $0.34 | 285,400 |
| 2021-10-25 | $0.35 | $0.35 | 106,300 |
| 2021-10-22 | $0.35 | $0.35 | 371,300 |
| 2021-10-21 | $0.36 | $0.36 | 201,100 |
| 2021-10-20 | $0.37 | $0.37 | 119,800 |
| 2021-10-19 | $0.37 | $0.37 | 47,700 |
| 2021-10-18 | $0.38 | $0.38 | 309,800 |
| 2021-10-15 | $0.38 | $0.37 | 17,600 |
| 2021-10-14 | $0.38 | $0.38 | 25,500 |
| 2021-10-13 | $0.38 | $0.38 | 48,100 |
| 2021-10-12 | $0.38 | $0.38 | 108,000 |
| 2021-10-11 | $0.36 | $0.36 | 74,400 |
| 2021-10-08 | $0.39 | $0.39 | 193,900 |
| 2021-10-07 | $0.38 | $0.38 | 45,500 |
| 2021-10-06 | $0.38 | $0.38 | 70,600 |
| 2021-10-05 | $0.37 | $0.37 | 111,700 |
| 2021-10-04 | $0.39 | $0.39 | 97,700 |
| 2021-10-01 | $0.38 | $0.38 | 68,300 |
| 2021-09-30 | $0.38 | $0.38 | 42,100 |
| 2021-09-29 | $0.38 | $0.38 | 80,900 |
| 2021-09-28 | $0.38 | $0.38 | 59,900 |
| 2021-09-27 | $0.39 | $0.39 | 64,800 |
| 2021-09-24 | $0.38 | $0.38 | 81,800 |
| 2021-09-23 | $0.38 | $0.38 | 40,600 |
| 2021-09-22 | $0.38 | $0.38 | 25,800 |
| 2021-09-21 | $0.38 | $0.38 | 22,400 |
| 2021-09-20 | $0.37 | $0.37 | 244,900 |
| 2021-09-17 | $0.38 | $0.38 | 161,900 |
| 2021-09-16 | $0.39 | $0.39 | 89,700 |
| 2021-09-15 | $0.39 | $0.39 | 30,800 |
| 2021-09-14 | $0.39 | $0.39 | 187,000 |
| 2021-09-13 | $0.39 | $0.39 | 154,900 |
| 2021-09-10 | $0.40 | $0.40 | 29,300 |
| 2021-09-09 | $0.40 | $0.40 | 34,400 |
| 2021-09-08 | $0.41 | $0.41 | 117,100 |
| 2021-09-07 | $0.42 | $0.42 | 18,600 |
| 2021-09-03 | $0.41 | $0.41 | 89,400 |
| 2021-09-02 | $0.39 | $0.39 | 61,900 |
| 2021-09-01 | $0.39 | $0.39 | 56,900 |
| 2021-08-31 | $0.41 | $0.41 | 105,900 |
| 2021-08-30 | $0.40 | $0.40 | 46,400 |
| 2021-08-27 | $0.41 | $0.41 | 87,000 |
| 2021-08-26 | $0.39 | $0.39 | 64,000 |
| 2021-08-25 | $0.39 | $0.39 | 33,000 |
| 2021-08-24 | $0.38 | $0.38 | 154,100 |
| 2021-08-23 | $0.38 | $0.37 | 207,700 |
| 2021-08-20 | $0.38 | $0.37 | 143,700 |
| 2021-08-19 | $0.38 | $0.38 | 110,300 |
| 2021-08-18 | $0.40 | $0.40 | 25,600 |
| 2021-08-17 | $0.40 | $0.40 | 79,500 |
| 2021-08-16 | $0.41 | $0.41 | 57,000 |
| 2021-08-13 | $0.42 | $0.42 | 118,100 |
| 2021-08-12 | $0.42 | $0.42 | 87,400 |
| 2021-08-11 | $0.42 | $0.42 | 147,800 |
| 2021-08-10 | $0.41 | $0.41 | 55,500 |
| 2021-08-09 | $0.40 | $0.40 | 39,300 |
| 2021-08-06 | $0.41 | $0.41 | 118,400 |
| 2021-08-05 | $0.42 | $0.42 | 393,900 |
| 2021-08-04 | $0.43 | $0.43 | 173,800 |
| 2021-08-03 | $0.39 | $0.39 | 92,600 |
| 2021-08-02 | $0.38 | $0.38 | 53,100 |
| 2021-07-30 | $0.39 | $0.39 | 12,500 |
| 2021-07-29 | $0.39 | $0.39 | 33,300 |
| 2021-07-28 | $0.38 | $0.38 | 16,700 |
| 2021-07-27 | $0.38 | $0.38 | 43,700 |
| 2021-07-26 | $0.38 | $0.38 | 27,300 |
| 2021-07-23 | $0.39 | $0.39 | 99,300 |
| 2021-07-22 | $0.40 | $0.40 | 46,600 |
| 2021-07-21 | $0.39 | $0.39 | 16,800 |
| 2021-07-20 | $0.39 | $0.39 | 86,800 |
| 2021-07-19 | $0.36 | $0.36 | 149,600 |
| 2021-07-16 | $0.38 | $0.37 | 43,900 |
| 2021-07-15 | $0.37 | $0.37 | 48,000 |
| 2021-07-14 | $0.37 | $0.37 | 52,800 |
| 2021-07-13 | $0.38 | $0.38 | 79,800 |
| 2021-07-12 | $0.39 | $0.39 | 121,400 |
| 2021-07-09 | $0.39 | $0.39 | 38,600 |
| 2021-07-08 | $0.39 | $0.39 | 65,000 |
| 2021-07-07 | $0.39 | $0.39 | 227,400 |
| 2021-07-06 | $0.40 | $0.40 | 42,200 |
| 2021-07-02 | $0.40 | $0.40 | 76,600 |
| 2021-07-01 | $0.43 | $0.43 | 8,600 |
| 2021-06-30 | $0.41 | $0.41 | 15,700 |
| 2021-06-29 | $0.40 | $0.40 | 19,500 |
| 2021-06-28 | $0.40 | $0.40 | 82,800 |
| 2021-06-25 | $0.40 | $0.40 | 51,600 |
| 2021-06-24 | $0.40 | $0.40 | 186,700 |
| 2021-06-23 | $0.42 | $0.42 | 92,900 |
| 2021-06-22 | $0.43 | $0.43 | 51,800 |
| 2021-06-21 | $0.41 | $0.41 | 37,600 |
| 2021-06-18 | $0.42 | $0.42 | 24,300 |
| 2021-06-17 | $0.41 | $0.41 | 63,000 |
| 2021-06-16 | $0.42 | $0.42 | 134,900 |
| 2021-06-15 | $0.41 | $0.41 | 113,000 |
| 2021-06-14 | $0.43 | $0.43 | 183,000 |
| 2021-06-11 | $0.45 | $0.45 | 42,700 |
| 2021-06-10 | $0.45 | $0.45 | 177,200 |
| 2021-06-09 | $0.48 | $0.48 | 97,300 |
| 2021-06-08 | $0.47 | $0.47 | 152,100 |
| 2021-06-07 | $0.49 | $0.49 | 195,200 |
| 2021-06-04 | $0.51 | $0.51 | 418,600 |
| 2021-06-03 | $0.50 | $0.50 | 371,600 |
| 2021-06-02 | $0.47 | $0.47 | 243,000 |
| 2021-06-01 | $0.41 | $0.41 | 118,300 |
| 2021-05-28 | $0.40 | $0.40 | 40,900 |
| 2021-05-27 | $0.40 | $0.40 | 36,300 |
| 2021-05-26 | $0.40 | $0.40 | 179,300 |
| 2021-05-25 | $0.39 | $0.39 | 95,900 |
| 2021-05-24 | $0.40 | $0.40 | 39,400 |
| 2021-05-21 | $0.40 | $0.40 | 73,300 |
| 2021-05-20 | $0.40 | $0.40 | 66,000 |
| 2021-05-19 | $0.40 | $0.40 | 131,200 |
| 2021-05-18 | $0.40 | $0.40 | 32,200 |
| 2021-05-17 | $0.41 | $0.41 | 95,400 |
| 2021-05-14 | $0.39 | $0.39 | 32,600 |
| 2021-05-13 | $0.39 | $0.39 | 44,600 |
| 2021-05-12 | $0.38 | $0.38 | 65,600 |
| 2021-05-11 | $0.39 | $0.39 | 187,700 |
| 2021-05-10 | $0.38 | $0.38 | 135,300 |
| 2021-05-07 | $0.40 | $0.40 | 27,300 |
| 2021-05-06 | $0.39 | $0.39 | 83,300 |
| 2021-05-05 | $0.40 | $0.40 | 66,900 |
| 2021-05-04 | $0.41 | $0.41 | 84,100 |
| 2021-05-03 | $0.42 | $0.42 | 25,700 |
| 2021-04-30 | $0.42 | $0.42 | 41,700 |
| 2021-04-29 | $0.43 | $0.43 | 134,000 |
| 2021-04-28 | $0.43 | $0.43 | 122,200 |
| 2021-04-27 | $0.43 | $0.43 | 69,500 |
| 2021-04-26 | $0.43 | $0.43 | 79,900 |
| 2021-04-23 | $0.44 | $0.44 | 91,200 |
| 2021-04-22 | $0.45 | $0.45 | 124,900 |
| 2021-04-21 | $0.44 | $0.44 | 71,500 |
| 2021-04-20 | $0.43 | $0.43 | 112,000 |
| 2021-04-19 | $0.43 | $0.43 | 256,600 |
| 2021-04-16 | $0.46 | $0.46 | 348,400 |
| 2021-04-15 | $0.43 | $0.43 | 479,100 |
| 2021-04-14 | $0.41 | $0.41 | 311,600 |
| 2021-04-13 | $0.39 | $0.39 | 47,300 |
| 2021-04-12 | $0.39 | $0.39 | 284,200 |
| 2021-04-09 | $0.38 | $0.38 | 131,100 |
| 2021-04-08 | $0.38 | $0.38 | 208,700 |
| 2021-04-07 | $0.39 | $0.39 | 120,000 |
| 2021-04-06 | $0.38 | $0.38 | 66,900 |
| 2021-04-05 | $0.38 | $0.38 | 118,000 |
| 2021-04-01 | $0.38 | $0.38 | 182,500 |
| 2021-03-31 | $0.38 | $0.38 | 42,800 |
| 2021-03-30 | $0.38 | $0.38 | 79,800 |
| 2021-03-29 | $0.39 | $0.39 | 75,600 |
| 2021-03-26 | $0.40 | $0.40 | 84,000 |
| 2021-03-25 | $0.39 | $0.39 | 139,400 |
| 2021-03-24 | $0.39 | $0.39 | 92,800 |
| 2021-03-23 | $0.40 | $0.40 | 67,800 |
| 2021-03-22 | $0.40 | $0.40 | 44,500 |
| 2021-03-19 | $0.39 | $0.39 | 107,800 |
| 2021-03-18 | $0.39 | $0.39 | 172,600 |
| 2021-03-17 | $0.40 | $0.40 | 311,800 |
| 2021-03-16 | $0.41 | $0.41 | 52,400 |
| 2021-03-15 | $0.41 | $0.41 | 204,800 |
| 2021-03-12 | $0.42 | $0.42 | 14,900 |
| 2021-03-11 | $0.42 | $0.42 | 120,000 |
| 2021-03-10 | $0.41 | $0.41 | 201,800 |
| 2021-03-09 | $0.42 | $0.42 | 115,100 |
| 2021-03-08 | $0.41 | $0.41 | 164,400 |
| 2021-03-05 | $0.41 | $0.41 | 205,700 |
| 2021-03-04 | $0.42 | $0.42 | 230,900 |
| 2021-03-03 | $0.42 | $0.42 | 104,300 |
| 2021-03-02 | $0.44 | $0.44 | 85,800 |
| 2021-03-01 | $0.45 | $0.45 | 90,200 |
| 2021-02-26 | $0.46 | $0.46 | 320,800 |
| 2021-02-25 | $0.49 | $0.49 | 186,800 |
| 2021-02-24 | $0.47 | $0.47 | 255,400 |
| 2021-02-23 | $0.45 | $0.45 | 432,000 |
| 2021-02-22 | $0.46 | $0.46 | 171,800 |
| 2021-02-19 | $0.49 | $0.49 | 81,600 |
| 2021-02-18 | $0.48 | $0.48 | 190,000 |
| 2021-02-17 | $0.52 | $0.52 | 177,600 |
| 2021-02-16 | $0.53 | $0.53 | 220,400 |
| 2021-02-12 | $0.55 | $0.55 | 665,500 |
| 2021-02-11 | $0.51 | $0.51 | 269,200 |
| 2021-02-10 | $0.55 | $0.55 | 641,500 |
| 2021-02-09 | $0.53 | $0.53 | 934,000 |
| 2021-02-08 | $0.44 | $0.44 | 361,500 |
| 2021-02-05 | $0.45 | $0.45 | 246,300 |
| 2021-02-04 | $0.47 | $0.47 | 276,500 |
| 2021-02-03 | $0.45 | $0.45 | 329,000 |
| 2021-02-02 | $0.49 | $0.49 | 374,500 |
| 2021-02-01 | $0.44 | $0.44 | 355,300 |
| 2021-01-29 | $0.40 | $0.40 | 296,100 |
| 2021-01-28 | $0.42 | $0.42 | 520,300 |
| 2021-01-27 | $0.35 | $0.35 | 281,600 |
| 2021-01-26 | $0.37 | $0.37 | 254,800 |
| 2021-01-25 | $0.38 | $0.38 | 428,600 |
| 2021-01-22 | $0.38 | $0.38 | 312,800 |
| 2021-01-21 | $0.40 | $0.40 | 78,000 |
| 2021-01-20 | $0.40 | $0.40 | 126,600 |
| 2021-01-19 | $0.40 | $0.40 | 265,400 |
| 2021-01-15 | $0.40 | $0.40 | 58,100 |
| 2021-01-14 | $0.40 | $0.40 | 180,800 |
| 2021-01-13 | $0.40 | $0.40 | 94,500 |
| 2021-01-12 | $0.41 | $0.41 | 154,100 |
| 2021-01-11 | $0.41 | $0.41 | 207,000 |
| 2021-01-08 | $0.40 | $0.40 | 142,200 |
| 2021-01-07 | $0.42 | $0.42 | 98,300 |
| 2021-01-06 | $0.41 | $0.41 | 234,800 |
| 2021-01-05 | $0.42 | $0.42 | 359,600 |
| 2021-01-04 | $0.47 | $0.47 | 295,500 |