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
- 2007-01-03 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 | $0.17 | $0.17 | 4,158,400 |
| 2021-12-30 | $0.16 | $0.16 | 4,344,800 |
| 2021-12-29 | $0.16 | $0.16 | 4,410,200 |
| 2021-12-28 | $0.17 | $0.17 | 4,429,000 |
| 2021-12-27 | $0.19 | $0.19 | 3,860,300 |
| 2021-12-23 | $0.20 | $0.20 | 3,051,000 |
| 2021-12-22 | $0.21 | $0.21 | 3,684,400 |
| 2021-12-21 | $0.21 | $0.21 | 3,835,200 |
| 2021-12-20 | $0.20 | $0.20 | 5,110,300 |
| 2021-12-17 | $0.27 | $0.27 | 2,490,100 |
| 2021-12-16 | $0.28 | $0.28 | 811,300 |
| 2021-12-15 | $0.28 | $0.28 | 1,880,500 |
| 2021-12-14 | $0.27 | $0.27 | 2,728,500 |
| 2021-12-13 | $0.27 | $0.27 | 3,176,800 |
| 2021-12-10 | $0.31 | $0.31 | 7,786,700 |
| 2021-12-09 | $0.32 | $0.32 | 6,899,200 |
| 2021-12-08 | $0.23 | $0.23 | 1,597,200 |
| 2021-12-07 | $0.21 | $0.21 | 1,293,500 |
| 2021-12-06 | $0.21 | $0.21 | 1,276,400 |
| 2021-12-03 | $0.21 | $0.21 | 2,090,000 |
| 2021-12-02 | $0.23 | $0.23 | 3,705,500 |
| 2021-12-01 | $0.28 | $0.28 | 4,299,400 |
| 2021-11-30 | $0.27 | $0.27 | 7,150,700 |
| 2021-11-29 | $0.27 | $0.27 | 9,177,600 |
| 2021-11-26 | $0.22 | $0.22 | 2,029,000 |
| 2021-11-24 | $0.21 | $0.21 | 8,185,000 |
| 2021-11-23 | $0.19 | $0.19 | 14,515,300 |
| 2021-11-22 | $0.14 | $0.14 | 3,636,200 |
| 2021-11-19 | $0.15 | $0.15 | 3,397,700 |
| 2021-11-18 | $0.15 | $0.15 | 3,053,600 |
| 2021-11-17 | $0.15 | $0.15 | 2,891,900 |
| 2021-11-16 | $0.17 | $0.17 | 3,564,300 |
| 2021-11-15 | $0.17 | $0.17 | 3,612,300 |
| 2021-11-12 | $0.20 | $0.20 | 9,815,400 |
| 2021-11-11 | $0.16 | $0.16 | 4,454,800 |
| 2021-11-10 | $0.18 | $0.18 | 7,592,700 |
| 2021-11-09 | $0.25 | $0.25 | 14,280,500 |
| 2021-11-08 | $0.19 | $0.19 | 6,948,000 |
| 2021-11-05 | $0.14 | $0.14 | 1,249,200 |
| 2021-11-04 | $0.13 | $0.13 | 1,884,800 |
| 2021-11-03 | $0.12 | $0.12 | 3,252,800 |
| 2021-11-02 | $0.12 | $0.12 | 3,674,000 |
| 2021-11-01 | $0.13 | $0.13 | 1,790,500 |
| 2021-10-29 | $0.13 | $0.13 | 1,706,400 |
| 2021-10-28 | $0.13 | $0.13 | 3,911,200 |
| 2021-10-27 | $0.14 | $0.14 | 2,595,700 |
| 2021-10-26 | $0.13 | $0.13 | 2,204,800 |
| 2021-10-25 | $0.13 | $0.13 | 2,115,800 |
| 2021-10-22 | $0.13 | $0.13 | 2,673,200 |
| 2021-10-21 | $0.13 | $0.13 | 2,638,200 |
| 2021-10-20 | $0.13 | $0.13 | 2,362,400 |
| 2021-10-19 | $0.14 | $0.14 | 2,144,400 |
| 2021-10-18 | $0.13 | $0.13 | 2,032,200 |
| 2021-10-15 | $0.13 | $0.13 | 3,326,100 |
| 2021-10-14 | $0.14 | $0.14 | 3,706,900 |
| 2021-10-13 | $0.15 | $0.15 | 2,647,200 |
| 2021-10-12 | $0.15 | $0.15 | 1,778,300 |
| 2021-10-11 | $0.16 | $0.16 | 1,957,400 |
| 2021-10-08 | $0.15 | $0.15 | 2,092,500 |
| 2021-10-07 | $0.15 | $0.15 | 3,354,200 |
| 2021-10-06 | $0.15 | $0.15 | 2,798,600 |
| 2021-10-05 | $0.16 | $0.16 | 1,933,300 |
| 2021-10-04 | $0.18 | $0.18 | 1,938,900 |
| 2021-10-01 | $0.17 | $0.17 | 1,989,700 |
| 2021-09-30 | $0.17 | $0.17 | 1,631,000 |
| 2021-09-29 | $0.18 | $0.18 | 1,703,000 |
| 2021-09-28 | $0.18 | $0.18 | 1,944,200 |
| 2021-09-27 | $0.18 | $0.18 | 2,837,100 |
| 2021-09-24 | $0.18 | $0.18 | 1,720,000 |
| 2021-09-23 | $0.18 | $0.18 | 1,956,300 |
| 2021-09-22 | $0.19 | $0.19 | 2,526,700 |
| 2021-09-21 | $0.18 | $0.18 | 2,872,800 |
| 2021-09-20 | $0.17 | $0.17 | 2,116,400 |
| 2021-09-17 | $0.19 | $0.19 | 1,947,300 |
| 2021-09-16 | $0.19 | $0.19 | 2,238,500 |
| 2021-09-15 | $0.20 | $0.20 | 2,090,300 |
| 2021-09-14 | $0.21 | $0.21 | 2,203,600 |
| 2021-09-13 | $0.21 | $0.21 | 2,010,500 |
| 2021-09-10 | $0.22 | $0.22 | 1,912,200 |
| 2021-09-09 | $0.22 | $0.22 | 1,560,200 |
| 2021-09-08 | $0.23 | $0.23 | 2,170,100 |
| 2021-09-07 | $0.21 | $0.21 | 2,326,100 |
| 2021-09-03 | $0.21 | $0.21 | 2,425,500 |
| 2021-09-02 | $0.22 | $0.22 | 1,801,800 |
| 2021-09-01 | $0.25 | $0.25 | 1,335,400 |
| 2021-08-31 | $0.25 | $0.25 | 1,007,900 |
| 2021-08-30 | $0.26 | $0.26 | 832,000 |
| 2021-08-27 | $0.26 | $0.26 | 2,141,100 |
| 2021-08-26 | $0.26 | $0.26 | 1,266,200 |
| 2021-08-25 | $0.28 | $0.28 | 642,800 |
| 2021-08-24 | $0.28 | $0.28 | 504,200 |
| 2021-08-23 | $0.29 | $0.29 | 660,800 |
| 2021-08-20 | $0.28 | $0.28 | 643,200 |
| 2021-08-19 | $0.29 | $0.29 | 445,900 |
| 2021-08-18 | $0.29 | $0.29 | 539,000 |
| 2021-08-17 | $0.28 | $0.28 | 633,900 |
| 2021-08-16 | $0.29 | $0.29 | 543,300 |
| 2021-08-13 | $0.30 | $0.30 | 538,300 |
| 2021-08-12 | $0.30 | $0.30 | 519,600 |
| 2021-08-11 | $0.30 | $0.30 | 424,400 |
| 2021-08-10 | $0.30 | $0.30 | 570,700 |
| 2021-08-09 | $0.30 | $0.30 | 757,700 |
| 2021-08-06 | $0.31 | $0.31 | 454,900 |
| 2021-08-05 | $0.31 | $0.31 | 558,100 |
| 2021-08-04 | $0.30 | $0.30 | 1,136,000 |
| 2021-08-03 | $0.32 | $0.32 | 384,300 |
| 2021-08-02 | $0.32 | $0.32 | 444,300 |
| 2021-07-30 | $0.33 | $0.33 | 784,900 |
| 2021-07-29 | $0.34 | $0.34 | 547,200 |
| 2021-07-28 | $0.35 | $0.35 | 612,400 |
| 2021-07-27 | $0.34 | $0.34 | 1,174,300 |
| 2021-07-26 | $0.35 | $0.35 | 770,000 |
| 2021-07-23 | $0.34 | $0.34 | 573,600 |
| 2021-07-22 | $0.34 | $0.34 | 783,100 |
| 2021-07-21 | $0.36 | $0.36 | 731,500 |
| 2021-07-20 | $0.35 | $0.35 | 934,800 |
| 2021-07-19 | $0.36 | $0.36 | 1,327,700 |
| 2021-07-16 | $0.38 | $0.38 | 674,400 |
| 2021-07-15 | $0.38 | $0.38 | 909,000 |
| 2021-07-14 | $0.37 | $0.37 | 840,400 |
| 2021-07-13 | $0.39 | $0.39 | 1,110,800 |
| 2021-07-12 | $0.40 | $0.40 | 649,300 |
| 2021-07-09 | $0.39 | $0.39 | 658,000 |
| 2021-07-08 | $0.39 | $0.39 | 1,443,800 |
| 2021-07-07 | $0.40 | $0.40 | 2,120,800 |
| 2021-07-06 | $0.45 | $0.45 | 1,140,300 |
| 2021-07-02 | $0.47 | $0.47 | 504,500 |
| 2021-07-01 | $0.47 | $0.47 | 636,200 |
| 2021-06-30 | $0.47 | $0.47 | 1,313,600 |
| 2021-06-29 | $0.42 | $0.42 | 952,600 |
| 2021-06-28 | $0.41 | $0.41 | 1,717,100 |
| 2021-06-25 | $0.42 | $0.42 | 4,608,000 |
| 2021-06-24 | $0.49 | $0.49 | 3,917,500 |
| 2021-06-23 | $0.59 | $0.59 | 6,468,600 |
| 2021-06-22 | $0.43 | $0.43 | 4,574,200 |
| 2021-06-21 | $0.35 | $0.35 | 2,714,800 |
| 2021-06-18 | $0.28 | $0.28 | 2,472,700 |
| 2021-06-17 | $0.29 | $0.29 | 2,805,400 |
| 2021-06-16 | $0.29 | $0.29 | 2,735,900 |
| 2021-06-15 | $0.29 | $0.29 | 3,788,700 |
| 2021-06-14 | $0.29 | $0.29 | 3,777,900 |
| 2021-06-11 | $0.34 | $0.34 | 2,627,500 |
| 2021-06-10 | $0.34 | $0.34 | 3,902,300 |
| 2021-06-09 | $0.37 | $0.37 | 4,906,000 |
| 2021-06-08 | $0.41 | $0.41 | 3,401,600 |
| 2021-06-07 | $0.43 | $0.43 | 1,977,500 |
| 2021-06-04 | $0.42 | $0.42 | 2,754,100 |
| 2021-06-03 | $0.42 | $0.42 | 2,078,500 |
| 2021-06-02 | $0.44 | $0.44 | 1,633,300 |
| 2021-06-01 | $0.44 | $0.44 | 1,666,100 |
| 2021-05-28 | $0.49 | $0.49 | 1,467,500 |
| 2021-05-27 | $0.49 | $0.49 | 1,783,200 |
| 2021-05-26 | $0.51 | $0.51 | 1,900,100 |
| 2021-05-25 | $0.55 | $0.55 | 663,800 |
| 2021-05-24 | $0.58 | $0.58 | 843,500 |
| 2021-05-21 | $0.59 | $0.59 | 477,800 |
| 2021-05-20 | $0.61 | $0.61 | 442,600 |
| 2021-05-19 | $0.62 | $0.62 | 505,000 |
| 2021-05-18 | $0.61 | $0.61 | 472,800 |
| 2021-05-17 | $0.61 | $0.61 | 363,500 |
| 2021-05-14 | $0.65 | $0.65 | 473,000 |
| 2021-05-13 | $0.65 | $0.65 | 1,191,300 |
| 2021-05-12 | $0.61 | $0.61 | 511,200 |
| 2021-05-11 | $0.64 | $0.64 | 486,400 |
| 2021-05-10 | $0.63 | $0.63 | 922,000 |
| 2021-05-07 | $0.66 | $0.66 | 415,000 |
| 2021-05-06 | $0.64 | $0.64 | 768,400 |
| 2021-05-05 | $0.73 | $0.73 | 2,491,600 |
| 2021-05-04 | $0.68 | $0.68 | 712,000 |
| 2021-05-03 | $0.65 | $0.65 | 710,100 |
| 2021-04-30 | $0.62 | $0.62 | 381,000 |
| 2021-04-29 | $0.58 | $0.58 | 788,600 |
| 2021-04-28 | $0.60 | $0.60 | 940,700 |
| 2021-04-27 | $0.50 | $0.50 | 386,400 |
| 2021-04-26 | $0.47 | $0.47 | 925,300 |
| 2021-04-23 | $0.45 | $0.45 | 3,436,900 |
| 2021-04-22 | $0.50 | $0.50 | 1,127,900 |
| 2021-04-21 | $0.55 | $0.55 | 590,400 |
| 2021-04-20 | $0.57 | $0.57 | 433,200 |
| 2021-04-19 | $0.58 | $0.58 | 519,800 |
| 2021-04-16 | $0.58 | $0.58 | 423,800 |
| 2021-04-15 | $0.59 | $0.59 | 625,500 |
| 2021-04-14 | $0.59 | $0.59 | 459,000 |
| 2021-04-13 | $0.60 | $0.60 | 345,500 |
| 2021-04-12 | $0.59 | $0.59 | 536,200 |
| 2021-04-09 | $0.62 | $0.62 | 309,700 |
| 2021-04-08 | $0.64 | $0.64 | 270,100 |
| 2021-04-07 | $0.66 | $0.66 | 612,300 |
| 2021-04-06 | $0.61 | $0.61 | 432,600 |
| 2021-04-05 | $0.59 | $0.59 | 846,600 |
| 2021-04-01 | $0.59 | $0.59 | 1,045,300 |
| 2021-03-31 | $0.61 | $0.61 | 1,831,100 |
| 2021-03-30 | $0.66 | $0.66 | 553,200 |
| 2021-03-29 | $0.67 | $0.67 | 463,200 |
| 2021-03-26 | $0.69 | $0.69 | 306,000 |
| 2021-03-25 | $0.66 | $0.66 | 763,900 |
| 2021-03-24 | $0.70 | $0.70 | 350,200 |
| 2021-03-23 | $0.71 | $0.71 | 290,100 |
| 2021-03-22 | $0.72 | $0.72 | 302,100 |
| 2021-03-19 | $0.73 | $0.73 | 318,200 |
| 2021-03-18 | $0.72 | $0.72 | 483,200 |
| 2021-03-17 | $0.73 | $0.73 | 271,900 |
| 2021-03-16 | $0.73 | $0.73 | 447,000 |
| 2021-03-15 | $0.72 | $0.72 | 576,200 |
| 2021-03-12 | $0.72 | $0.72 | 500,400 |
| 2021-03-11 | $0.71 | $0.71 | 632,300 |
| 2021-03-10 | $0.70 | $0.70 | 610,700 |
| 2021-03-09 | $0.70 | $0.70 | 517,600 |
| 2021-03-08 | $0.72 | $0.72 | 299,200 |
| 2021-03-05 | $0.72 | $0.72 | 478,900 |
| 2021-03-04 | $0.74 | $0.74 | 738,800 |
| 2021-03-03 | $0.77 | $0.77 | 390,400 |
| 2021-03-02 | $0.76 | $0.76 | 606,800 |
| 2021-03-01 | $0.76 | $0.76 | 889,600 |
| 2021-02-26 | $0.72 | $0.72 | 539,500 |
| 2021-02-25 | $0.74 | $0.74 | 480,200 |
| 2021-02-24 | $0.74 | $0.74 | 671,600 |
| 2021-02-23 | $0.69 | $0.69 | 2,151,900 |
| 2021-02-22 | $0.73 | $0.73 | 1,005,200 |
| 2021-02-19 | $0.76 | $0.76 | 714,200 |
| 2021-02-18 | $0.78 | $0.78 | 856,700 |
| 2021-02-17 | $0.82 | $0.82 | 724,000 |
| 2021-02-16 | $0.84 | $0.84 | 1,400,500 |
| 2021-02-12 | $0.82 | $0.82 | 770,600 |
| 2021-02-11 | $0.80 | $0.80 | 1,693,600 |
| 2021-02-10 | $0.70 | $0.70 | 867,800 |
| 2021-02-09 | $0.71 | $0.71 | 634,300 |
| 2021-02-08 | $0.74 | $0.74 | 1,403,700 |
| 2021-02-05 | $0.70 | $0.70 | 995,700 |
| 2021-02-04 | $0.71 | $0.71 | 1,000,900 |
| 2021-02-03 | $0.70 | $0.70 | 563,500 |
| 2021-02-02 | $0.72 | $0.72 | 1,370,600 |
| 2021-02-01 | $0.70 | $0.70 | 3,301,600 |
| 2021-01-29 | $0.68 | $0.68 | 1,193,200 |
| 2021-01-28 | $0.67 | $0.67 | 2,573,500 |
| 2021-01-27 | $0.72 | $0.72 | 1,546,500 |
| 2021-01-26 | $0.78 | $0.78 | 2,984,200 |
| 2021-01-25 | $0.84 | $0.84 | 937,400 |
| 2021-01-22 | $0.88 | $0.88 | 481,500 |
| 2021-01-21 | $0.86 | $0.86 | 464,200 |
| 2021-01-20 | $0.87 | $0.87 | 850,000 |
| 2021-01-19 | $0.89 | $0.89 | 962,200 |
| 2021-01-15 | $0.90 | $0.90 | 787,400 |
| 2021-01-14 | $0.89 | $0.89 | 618,000 |
| 2021-01-13 | $0.91 | $0.91 | 650,400 |
| 2021-01-12 | $0.88 | $0.88 | 985,400 |
| 2021-01-11 | $0.91 | $0.91 | 2,965,000 |
| 2021-01-08 | $0.97 | $0.97 | 1,277,400 |
| 2021-01-07 | $1.04 | $1.04 | 2,791,600 |
| 2021-01-06 | $1.08 | $1.08 | 2,354,000 |
| 2021-01-05 | $0.93 | $0.93 | 658,100 |
| 2021-01-04 | $0.92 | $0.92 | 629,800 |