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
- 1981-07-16 to 2026-08-28
- 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 | $0.36 | $0.36 | 155 |
| 2021-12-30 | $0.39 | $0.39 | 0 |
| 2021-12-29 | $0.39 | $0.39 | 0 |
| 2021-12-28 | $0.39 | $0.39 | 0 |
| 2021-12-27 | $0.39 | $0.39 | 0 |
| 2021-12-23 | $0.39 | $0.39 | 0 |
| 2021-12-22 | $0.39 | $0.39 | 5,000 |
| 2021-12-21 | $0.39 | $0.39 | 3,250 |
| 2021-12-20 | $0.39 | $0.39 | 2,000 |
| 2021-12-17 | $0.39 | $0.39 | 5,100 |
| 2021-12-16 | $0.39 | $0.39 | 3,999 |
| 2021-12-15 | $0.55 | $0.55 | 366 |
| 2021-12-14 | $0.45 | $0.45 | 0 |
| 2021-12-13 | $0.45 | $0.45 | 501 |
| 2021-12-10 | $0.39 | $0.39 | 435 |
| 2021-12-09 | $0.39 | $0.39 | 0 |
| 2021-12-08 | $0.39 | $0.39 | 41,329 |
| 2021-12-07 | $0.39 | $0.39 | 0 |
| 2021-12-06 | $0.39 | $0.39 | 450 |
| 2021-12-03 | $0.47 | $0.47 | 250 |
| 2021-12-02 | $0.39 | $0.39 | 0 |
| 2021-12-01 | $0.39 | $0.39 | 534 |
| 2021-11-30 | $0.39 | $0.39 | 505 |
| 2021-11-29 | $0.40 | $0.40 | 3,615 |
| 2021-11-26 | $0.41 | $0.41 | 0 |
| 2021-11-24 | $0.41 | $0.41 | 2,200 |
| 2021-11-23 | $0.41 | $0.41 | 11,000 |
| 2021-11-22 | $0.40 | $0.40 | 1,500 |
| 2021-11-19 | $0.39 | $0.39 | 650 |
| 2021-11-18 | $0.55 | $0.55 | 200 |
| 2021-11-17 | $0.39 | $0.39 | 1,550 |
| 2021-11-16 | $0.39 | $0.39 | 370 |
| 2021-11-15 | $0.39 | $0.39 | 0 |
| 2021-11-12 | $0.39 | $0.39 | 2,800 |
| 2021-11-11 | $0.39 | $0.39 | 34,946 |
| 2021-11-10 | $0.39 | $0.39 | 410 |
| 2021-11-09 | $0.48 | $0.48 | 0 |
| 2021-11-08 | $0.48 | $0.48 | 4,804 |
| 2021-11-05 | $0.39 | $0.39 | 406 |
| 2021-11-04 | $0.39 | $0.39 | 0 |
| 2021-11-03 | $0.39 | $0.39 | 0 |
| 2021-11-02 | $0.39 | $0.39 | 3,671 |
| 2021-11-01 | $0.46 | $0.46 | 2,828 |
| 2021-10-29 | $0.33 | $0.33 | 0 |
| 2021-10-28 | $0.33 | $0.33 | 0 |
| 2021-10-27 | $0.33 | $0.33 | 0 |
| 2021-10-26 | $0.33 | $0.33 | 1,715 |
| 2021-10-25 | $0.32 | $0.32 | 3,881 |
| 2021-10-22 | $0.36 | $0.36 | 0 |
| 2021-10-21 | $0.36 | $0.36 | 0 |
| 2021-10-20 | $0.36 | $0.36 | 3,000 |
| 2021-10-19 | $0.33 | $0.33 | 0 |
| 2021-10-18 | $0.33 | $0.33 | 1,651 |
| 2021-10-15 | $0.32 | $0.32 | 1,000 |
| 2021-10-14 | $0.33 | $0.33 | 500 |
| 2021-10-13 | $0.33 | $0.33 | 0 |
| 2021-10-12 | $0.33 | $0.33 | 0 |
| 2021-10-11 | $0.33 | $0.33 | 1,000 |
| 2021-10-08 | $0.33 | $0.33 | 352 |
| 2021-10-07 | $0.32 | $0.32 | 0 |
| 2021-10-06 | $0.32 | $0.32 | 1,740 |
| 2021-10-05 | $0.31 | $0.31 | 0 |
| 2021-10-04 | $0.31 | $0.31 | 1,009 |
| 2021-10-01 | $0.55 | $0.55 | 7,315 |
| 2021-09-30 | $0.26 | $0.26 | 1,500 |
| 2021-09-29 | $0.40 | $0.40 | 0 |
| 2021-09-28 | $0.40 | $0.40 | 0 |
| 2021-09-27 | $0.40 | $0.40 | 0 |
| 2021-09-24 | $0.40 | $0.40 | 0 |
| 2021-09-23 | $0.40 | $0.40 | 0 |
| 2021-09-22 | $0.40 | $0.40 | 300 |
| 2021-09-21 | $0.59 | $0.59 | 0 |
| 2021-09-20 | $0.59 | $0.59 | 1,000 |
| 2021-09-17 | $0.41 | $0.41 | 5,550 |
| 2021-09-16 | $0.39 | $0.39 | 5,506 |
| 2021-09-15 | $0.39 | $0.39 | 509 |
| 2021-09-14 | $0.25 | $0.25 | 295 |
| 2021-09-13 | $0.38 | $0.38 | 1,350 |
| 2021-09-10 | $0.39 | $0.39 | 1,600 |
| 2021-09-09 | $0.40 | $0.40 | 0 |
| 2021-09-08 | $0.40 | $0.40 | 3,126 |
| 2021-09-07 | $0.44 | $0.44 | 400 |
| 2021-09-03 | $0.20 | $0.20 | 0 |
| 2021-09-02 | $0.20 | $0.20 | 0 |
| 2021-09-01 | $0.20 | $0.20 | 683 |
| 2021-08-31 | $0.30 | $0.30 | 0 |
| 2021-08-30 | $0.30 | $0.30 | 0 |
| 2021-08-27 | $0.30 | $0.30 | 100 |
| 2021-08-26 | $0.37 | $0.37 | 0 |
| 2021-08-25 | $0.37 | $0.37 | 1,472 |
| 2021-08-24 | $0.59 | $0.59 | 1,602 |
| 2021-08-23 | $0.21 | $0.21 | 265 |
| 2021-08-20 | $0.20 | $0.20 | 0 |
| 2021-08-19 | $0.20 | $0.20 | 0 |
| 2021-08-18 | $0.20 | $0.20 | 4,602 |
| 2021-08-17 | $0.20 | $0.20 | 1,020 |
| 2021-08-16 | $0.20 | $0.20 | 0 |
| 2021-08-13 | $0.20 | $0.20 | 500 |
| 2021-08-12 | $0.20 | $0.20 | 0 |
| 2021-08-11 | $0.20 | $0.20 | 1,092 |
| 2021-08-10 | $0.82 | $0.82 | 508 |
| 2021-08-09 | $0.82 | $0.82 | 1,750 |
| 2021-08-06 | $0.17 | $0.17 | 102 |
| 2021-08-05 | $0.16 | $0.16 | 500 |
| 2021-08-04 | $0.17 | $0.17 | 0 |
| 2021-08-03 | $0.17 | $0.17 | 500 |
| 2021-08-02 | $0.16 | $0.16 | 0 |
| 2021-07-30 | $0.16 | $0.16 | 0 |
| 2021-07-29 | $0.16 | $0.16 | 0 |
| 2021-07-28 | $0.16 | $0.16 | 1,500 |
| 2021-07-27 | $0.16 | $0.16 | 0 |
| 2021-07-26 | $0.16 | $0.16 | 0 |
| 2021-07-23 | $0.16 | $0.16 | 0 |
| 2021-07-22 | $0.16 | $0.16 | 0 |
| 2021-07-21 | $0.16 | $0.16 | 0 |
| 2021-07-20 | $0.16 | $0.16 | 0 |
| 2021-07-19 | $0.16 | $0.16 | 0 |
| 2021-07-16 | $0.16 | $0.16 | 0 |
| 2021-07-15 | $0.16 | $0.16 | 130 |
| 2021-07-14 | $0.15 | $0.15 | 2,010 |
| 2021-07-13 | $0.30 | $0.30 | 0 |
| 2021-07-12 | $0.30 | $0.30 | 526 |
| 2021-07-09 | $0.30 | $0.30 | 0 |
| 2021-07-08 | $0.30 | $0.30 | 0 |
| 2021-07-07 | $0.30 | $0.30 | 0 |
| 2021-07-06 | $0.30 | $0.30 | 4,000 |
| 2021-07-02 | $0.26 | $0.26 | 660 |
| 2021-07-01 | $0.31 | $0.31 | 2,000 |
| 2021-06-30 | $0.43 | $0.43 | 17,805 |
| 2021-06-29 | $0.49 | $0.49 | 99,310 |
| 2021-06-28 | $0.16 | $0.16 | 0 |
| 2021-06-25 | $0.16 | $0.16 | 0 |
| 2021-06-24 | $0.16 | $0.16 | 312 |
| 2021-06-23 | $0.16 | $0.16 | 1,002 |
| 2021-06-22 | $0.17 | $0.17 | 6,831 |
| 2021-06-21 | $0.17 | $0.17 | 0 |
| 2021-06-18 | $0.17 | $0.17 | 5,300 |
| 2021-06-17 | $0.20 | $0.20 | 1,130 |
| 2021-06-16 | $0.20 | $0.20 | 0 |
| 2021-06-15 | $0.20 | $0.20 | 0 |
| 2021-06-14 | $0.20 | $0.20 | 500 |
| 2021-06-11 | $0.16 | $0.16 | 0 |
| 2021-06-10 | $0.16 | $0.16 | 894 |
| 2021-06-09 | $0.16 | $0.16 | 0 |
| 2021-06-08 | $0.16 | $0.16 | 0 |
| 2021-06-07 | $0.16 | $0.16 | 0 |
| 2021-06-04 | $0.16 | $0.16 | 0 |
| 2021-06-03 | $0.16 | $0.16 | 191 |
| 2021-06-02 | $0.20 | $0.20 | 0 |
| 2021-06-01 | $0.20 | $0.20 | 0 |
| 2021-05-28 | $0.20 | $0.20 | 0 |
| 2021-05-27 | $0.20 | $0.20 | 0 |
| 2021-05-26 | $0.20 | $0.20 | 0 |
| 2021-05-25 | $0.20 | $0.20 | 0 |
| 2021-05-24 | $0.20 | $0.20 | 1,000 |
| 2021-05-21 | $0.16 | $0.16 | 0 |
| 2021-05-20 | $0.16 | $0.16 | 132 |
| 2021-05-19 | $0.16 | $0.16 | 0 |
| 2021-05-18 | $0.16 | $0.16 | 0 |
| 2021-05-17 | $0.16 | $0.16 | 215 |
| 2021-05-14 | $0.16 | $0.16 | 0 |
| 2021-05-13 | $0.16 | $0.16 | 0 |
| 2021-05-12 | $0.16 | $0.16 | 0 |
| 2021-05-11 | $0.16 | $0.16 | 1,456 |
| 2021-05-10 | $0.30 | $0.30 | 22,235 |
| 2021-05-07 | $0.21 | $0.21 | 1,350 |
| 2021-05-06 | $0.21 | $0.21 | 15,804 |
| 2021-05-05 | $0.21 | $0.21 | 30,620 |
| 2021-05-04 | $0.16 | $0.16 | 0 |
| 2021-05-03 | $0.16 | $0.16 | 42,571 |
| 2021-04-30 | $0.15 | $0.15 | 2,250 |
| 2021-04-29 | $0.15 | $0.15 | 1,000 |
| 2021-04-28 | $0.15 | $0.15 | 1,050 |
| 2021-04-27 | $0.20 | $0.20 | 3,549 |
| 2021-04-26 | $0.13 | $0.13 | 0 |
| 2021-04-23 | $0.13 | $0.13 | 5,400 |
| 2021-04-22 | $0.13 | $0.13 | 100 |
| 2021-04-21 | $0.16 | $0.16 | 0 |
| 2021-04-20 | $0.16 | $0.16 | 0 |
| 2021-04-19 | $0.16 | $0.16 | 0 |
| 2021-04-16 | $0.16 | $0.16 | 224 |
| 2021-04-15 | $0.19 | $0.19 | 0 |
| 2021-04-14 | $0.19 | $0.19 | 0 |
| 2021-04-13 | $0.19 | $0.19 | 1,808 |
| 2021-04-12 | $0.13 | $0.13 | 0 |
| 2021-04-09 | $0.13 | $0.13 | 1,000 |
| 2021-04-08 | $0.13 | $0.13 | 0 |
| 2021-04-07 | $0.13 | $0.13 | 665 |
| 2021-04-06 | $0.23 | $0.23 | 5,071 |
| 2021-04-05 | $0.23 | $0.23 | 100 |
| 2021-04-01 | $0.19 | $0.19 | 601 |
| 2021-03-31 | $0.18 | $0.18 | 300 |
| 2021-03-30 | $0.18 | $0.18 | 0 |
| 2021-03-29 | $0.18 | $0.18 | 110 |
| 2021-03-26 | $0.13 | $0.13 | 0 |
| 2021-03-25 | $0.13 | $0.13 | 750 |
| 2021-03-24 | $0.14 | $0.14 | 0 |
| 2021-03-23 | $0.14 | $0.14 | 393 |
| 2021-03-22 | $0.13 | $0.13 | 0 |
| 2021-03-19 | $0.13 | $0.13 | 0 |
| 2021-03-18 | $0.13 | $0.13 | 0 |
| 2021-03-17 | $0.13 | $0.13 | 500 |
| 2021-03-16 | $0.18 | $0.18 | 0 |
| 2021-03-15 | $0.18 | $0.18 | 1,060 |
| 2021-03-12 | $0.13 | $0.13 | 542 |
| 2021-03-11 | $0.13 | $0.13 | 12,512 |
| 2021-03-10 | $0.15 | $0.15 | 686 |
| 2021-03-09 | $0.19 | $0.19 | 3,642 |
| 2021-03-08 | $0.14 | $0.14 | 11,130 |
| 2021-03-05 | $0.14 | $0.14 | 4,505 |
| 2021-03-04 | $0.14 | $0.14 | 500 |
| 2021-03-03 | $0.15 | $0.15 | 0 |
| 2021-03-02 | $0.15 | $0.15 | 6,675 |
| 2021-03-01 | $0.20 | $0.20 | 1,200 |
| 2021-02-26 | $0.21 | $0.21 | 4,205 |
| 2021-02-25 | $0.21 | $0.21 | 3,081 |
| 2021-02-24 | $0.19 | $0.19 | 4,538 |
| 2021-02-23 | $0.14 | $0.14 | 3,004 |
| 2021-02-22 | $0.14 | $0.14 | 1,050 |
| 2021-02-19 | $0.13 | $0.13 | 0 |
| 2021-02-18 | $0.13 | $0.13 | 0 |
| 2021-02-17 | $0.13 | $0.13 | 200 |
| 2021-02-16 | $0.14 | $0.14 | 8,415 |
| 2021-02-12 | $0.15 | $0.15 | 138 |
| 2021-02-11 | $0.14 | $0.14 | 2,000 |
| 2021-02-10 | $0.14 | $0.14 | 672 |
| 2021-02-09 | $0.14 | $0.14 | 3,560 |
| 2021-02-08 | $0.19 | $0.19 | 12,865 |
| 2021-02-05 | $0.19 | $0.19 | 24,877 |
| 2021-02-04 | $0.13 | $0.13 | 154 |
| 2021-02-03 | $0.29 | $0.29 | 1,290 |
| 2021-02-02 | $0.29 | $0.29 | 5,392 |
| 2021-02-01 | $0.30 | $0.30 | 4,282 |
| 2021-01-29 | $0.28 | $0.28 | 9,392 |
| 2021-01-28 | $0.20 | $0.20 | 100 |
| 2021-01-27 | $0.13 | $0.13 | 500 |
| 2021-01-26 | $0.13 | $0.13 | 108 |
| 2021-01-25 | $0.13 | $0.13 | 0 |
| 2021-01-22 | $0.13 | $0.13 | 0 |
| 2021-01-21 | $0.13 | $0.13 | 0 |
| 2021-01-20 | $0.13 | $0.13 | 200 |
| 2021-01-19 | $0.20 | $0.20 | 1,580 |
| 2021-01-15 | $0.20 | $0.20 | 0 |
| 2021-01-14 | $0.20 | $0.20 | 0 |
| 2021-01-13 | $0.20 | $0.20 | 2,878 |
| 2021-01-12 | $0.21 | $0.21 | 401 |
| 2021-01-11 | $0.21 | $0.21 | 1,269 |
| 2021-01-08 | $0.13 | $0.13 | 0 |
| 2021-01-07 | $0.13 | $0.13 | 5,530 |
| 2021-01-06 | $0.13 | $0.13 | 0 |
| 2021-01-05 | $0.13 | $0.13 | 791 |
| 2021-01-04 | $0.14 | $0.14 | 1,132 |