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
- 2018-10-05 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 | $1.09 | $1.34 | 13,050 |
| 2021-12-30 | $1.02 | $1.26 | 3,112 |
| 2021-12-29 | $1.10 | $1.36 | 7,919 |
| 2021-12-28 | $1.02 | $1.25 | 43,538 |
| 2021-12-27 | $1.11 | $1.37 | 19,100 |
| 2021-12-23 | $1.12 | $1.38 | 1,522 |
| 2021-12-22 | $1.14 | $1.40 | 100 |
| 2021-12-21 | $1.19 | $1.47 | 43,956 |
| 2021-12-20 | $1.16 | $1.43 | 110 |
| 2021-12-17 | $1.15 | $1.41 | 2,500 |
| 2021-12-16 | $1.18 | $1.45 | 7,000 |
| 2021-12-15 | $1.17 | $1.44 | 200 |
| 2021-12-14 | $1.20 | $1.48 | 181 |
| 2021-12-13 | $1.20 | $1.48 | 1,800 |
| 2021-12-10 | $1.20 | $1.48 | 3,800 |
| 2021-12-09 | $1.21 | $1.48 | 1,009 |
| 2021-12-08 | $1.21 | $1.49 | 26,340 |
| 2021-12-07 | $1.20 | $1.48 | 5,428 |
| 2021-12-06 | $1.22 | $1.50 | 18,653 |
| 2021-12-03 | $1.26 | $1.54 | 3,600 |
| 2021-12-02 | $1.23 | $1.51 | 10,426 |
| 2021-12-01 | $1.24 | $1.52 | 2,540 |
| 2021-11-30 | $1.23 | $1.52 | 263 |
| 2021-11-29 | $1.25 | $1.54 | 2,860 |
| 2021-11-26 | $1.27 | $1.56 | 0 |
| 2021-11-24 | $1.27 | $1.56 | 0 |
| 2021-11-23 | $1.27 | $1.56 | 100 |
| 2021-11-22 | $1.27 | $1.56 | 1,300 |
| 2021-11-19 | $1.28 | $1.57 | 0 |
| 2021-11-18 | $1.28 | $1.57 | 75 |
| 2021-11-17 | $1.28 | $1.58 | 0 |
| 2021-11-16 | $1.28 | $1.58 | 2,616 |
| 2021-11-15 | $1.30 | $1.60 | 50 |
| 2021-11-12 | $1.30 | $1.60 | 300 |
| 2021-11-11 | $1.28 | $1.58 | 10 |
| 2021-11-10 | $1.30 | $1.60 | 5,740 |
| 2021-11-09 | $1.30 | $1.60 | 4,260 |
| 2021-11-08 | $1.30 | $1.60 | 6,100 |
| 2021-11-05 | $1.30 | $1.60 | 3,202 |
| 2021-11-04 | $1.34 | $1.64 | 0 |
| 2021-11-03 | $1.34 | $1.64 | 1,000 |
| 2021-11-02 | $1.29 | $1.58 | 300 |
| 2021-11-01 | $1.34 | $1.65 | 0 |
| 2021-10-29 | $1.34 | $1.65 | 3,210 |
| 2021-10-28 | $1.35 | $1.66 | 150 |
| 2021-10-27 | $1.34 | $1.65 | 3,245 |
| 2021-10-26 | $1.38 | $1.69 | 9,000 |
| 2021-10-25 | $1.34 | $1.65 | 1,600 |
| 2021-10-22 | $1.38 | $1.70 | 25,960 |
| 2021-10-21 | $1.30 | $1.59 | 0 |
| 2021-10-20 | $1.30 | $1.59 | 512 |
| 2021-10-19 | $1.28 | $1.58 | 840 |
| 2021-10-18 | $1.28 | $1.57 | 50 |
| 2021-10-15 | $1.26 | $1.55 | 0 |
| 2021-10-14 | $1.26 | $1.55 | 1,750 |
| 2021-10-13 | $1.30 | $1.60 | 0 |
| 2021-10-12 | $1.30 | $1.60 | 510 |
| 2021-10-11 | $1.32 | $1.62 | 200 |
| 2021-10-08 | $1.28 | $1.57 | 200 |
| 2021-10-07 | $1.26 | $1.55 | 1,013 |
| 2021-10-06 | $1.30 | $1.59 | 2,215 |
| 2021-10-05 | $1.26 | $1.55 | 1,212 |
| 2021-10-04 | $1.26 | $1.55 | 0 |
| 2021-10-01 | $1.26 | $1.55 | 500 |
| 2021-09-30 | $1.32 | $1.62 | 400 |
| 2021-09-29 | $1.35 | $1.66 | 9,889 |
| 2021-09-28 | $1.26 | $1.55 | 7,291 |
| 2021-09-27 | $1.29 | $1.59 | 13,425 |
| 2021-09-24 | $1.25 | $1.54 | 0 |
| 2021-09-23 | $1.25 | $1.54 | 205 |
| 2021-09-22 | $1.32 | $1.62 | 616 |
| 2021-09-21 | $1.35 | $1.65 | 1,329 |
| 2021-09-20 | $1.30 | $1.59 | 600 |
| 2021-09-17 | $1.30 | $1.59 | 4,900 |
| 2021-09-16 | $1.31 | $1.61 | 0 |
| 2021-09-15 | $1.31 | $1.61 | 0 |
| 2021-09-14 | $1.31 | $1.61 | 1,014 |
| 2021-09-13 | $1.27 | $1.56 | 655 |
| 2021-09-10 | $1.32 | $1.63 | 11,866 |
| 2021-09-09 | $1.40 | $1.72 | 10 |
| 2021-09-08 | $1.37 | $1.68 | 3,900 |
| 2021-09-07 | $1.37 | $1.68 | 0 |
| 2021-09-03 | $1.37 | $1.68 | 800 |
| 2021-09-02 | $1.34 | $1.65 | 2,050 |
| 2021-09-01 | $1.33 | $1.64 | 296,120 |
| 2021-08-31 | $1.36 | $1.67 | 0 |
| 2021-08-30 | $1.36 | $1.67 | 1,010 |
| 2021-08-27 | $1.27 | $1.57 | 1,000 |
| 2021-08-26 | $1.31 | $1.62 | 200 |
| 2021-08-25 | $1.31 | $1.61 | 0 |
| 2021-08-24 | $1.31 | $1.61 | 958 |
| 2021-08-23 | $1.30 | $1.60 | 3,500 |
| 2021-08-20 | $1.35 | $1.65 | 140 |
| 2021-08-19 | $1.33 | $1.63 | 8,500 |
| 2021-08-18 | $1.32 | $1.62 | 65 |
| 2021-08-17 | $1.32 | $1.62 | 1,100 |
| 2021-08-16 | $1.30 | $1.60 | 8,016 |
| 2021-08-13 | $1.32 | $1.63 | 0 |
| 2021-08-12 | $1.32 | $1.63 | 0 |
| 2021-08-11 | $1.32 | $1.63 | 1,775 |
| 2021-08-10 | $1.39 | $1.71 | 400 |
| 2021-08-09 | $1.42 | $1.74 | 5,430 |
| 2021-08-06 | $1.41 | $1.73 | 1,000 |
| 2021-08-05 | $1.36 | $1.67 | 3,450 |
| 2021-08-04 | $1.40 | $1.72 | 6,055 |
| 2021-08-03 | $1.33 | $1.64 | 0 |
| 2021-08-02 | $1.33 | $1.64 | 4,320 |
| 2021-07-30 | $1.34 | $1.65 | 0 |
| 2021-07-29 | $1.34 | $1.65 | 1,000 |
| 2021-07-28 | $1.30 | $1.60 | 0 |
| 2021-07-27 | $1.30 | $1.60 | 1,392 |
| 2021-07-26 | $1.30 | $1.60 | 150 |
| 2021-07-23 | $1.30 | $1.60 | 218 |
| 2021-07-22 | $1.35 | $1.66 | 260 |
| 2021-07-21 | $1.30 | $1.60 | 600 |
| 2021-07-20 | $1.31 | $1.61 | 0 |
| 2021-07-19 | $1.31 | $1.61 | 100 |
| 2021-07-16 | $1.38 | $1.69 | 0 |
| 2021-07-15 | $1.38 | $1.69 | 350 |
| 2021-07-14 | $1.35 | $1.66 | 0 |
| 2021-07-13 | $1.35 | $1.66 | 385 |
| 2021-07-12 | $1.35 | $1.66 | 1,334 |
| 2021-07-09 | $1.35 | $1.66 | 0 |
| 2021-07-08 | $1.35 | $1.66 | 25 |
| 2021-07-07 | $1.38 | $1.69 | 0 |
| 2021-07-06 | $1.38 | $1.69 | 1,043 |
| 2021-07-02 | $1.38 | $1.69 | 150 |
| 2021-07-01 | $1.40 | $1.72 | 440 |
| 2021-06-30 | $1.40 | $1.72 | 25 |
| 2021-06-29 | $1.38 | $1.69 | 200 |
| 2021-06-28 | $1.38 | $1.69 | 581 |
| 2021-06-25 | $1.40 | $1.72 | 487 |
| 2021-06-24 | $1.35 | $1.66 | 3,119 |
| 2021-06-23 | $1.38 | $1.70 | 500 |
| 2021-06-22 | $1.38 | $1.69 | 200 |
| 2021-06-21 | $1.35 | $1.66 | 452 |
| 2021-06-18 | $1.38 | $1.69 | 0 |
| 2021-06-17 | $1.38 | $1.69 | 172 |
| 2021-06-16 | $1.38 | $1.69 | 0 |
| 2021-06-15 | $1.38 | $1.69 | 200 |
| 2021-06-14 | $1.35 | $1.66 | 11,896 |
| 2021-06-11 | $1.35 | $1.66 | 0 |
| 2021-06-10 | $1.35 | $1.66 | 1,215 |
| 2021-06-09 | $1.40 | $1.72 | 944 |
| 2021-06-08 | $1.38 | $1.69 | 0 |
| 2021-06-07 | $1.38 | $1.69 | 0 |
| 2021-06-04 | $1.38 | $1.69 | 750 |
| 2021-06-03 | $1.30 | $1.60 | 0 |
| 2021-06-02 | $1.30 | $1.60 | 39,046 |
| 2021-06-01 | $1.40 | $1.72 | 6,890 |
| 2021-05-28 | $1.35 | $1.66 | 1,684 |
| 2021-05-27 | $1.35 | $1.66 | 300 |
| 2021-05-26 | $1.35 | $1.66 | 29 |
| 2021-05-25 | $1.36 | $1.67 | 1,283 |
| 2021-05-24 | $1.30 | $1.60 | 2,502 |
| 2021-05-21 | $1.50 | $1.84 | 200 |
| 2021-05-20 | $1.45 | $1.78 | 5,800 |
| 2021-05-19 | $1.40 | $1.72 | 26,299 |
| 2021-05-18 | $1.40 | $1.72 | 1,000 |
| 2021-05-17 | $1.40 | $1.72 | 3,600 |
| 2021-05-14 | $1.50 | $1.51 | 110 |
| 2021-05-13 | $1.40 | $1.41 | 3,077 |
| 2021-05-12 | $1.30 | $1.31 | 22 |
| 2021-05-11 | $1.48 | $1.49 | 18 |
| 2021-05-10 | $1.46 | $1.47 | 2,325 |
| 2021-05-07 | $1.45 | $1.46 | 3,135 |
| 2021-05-06 | $1.41 | $1.42 | 590 |
| 2021-05-05 | $1.43 | $1.44 | 7,870 |
| 2021-05-04 | $1.41 | $1.42 | 320 |
| 2021-05-03 | $1.41 | $1.42 | 2,992 |
| 2021-04-30 | $1.40 | $1.42 | 1,043 |
| 2021-04-29 | $1.40 | $1.41 | 7,100 |
| 2021-04-28 | $1.42 | $1.43 | 13,600 |
| 2021-04-27 | $1.40 | $1.41 | 3,616 |
| 2021-04-26 | $1.40 | $1.41 | 600 |
| 2021-04-23 | $1.50 | $1.51 | 30 |
| 2021-04-22 | $1.50 | $1.51 | 50 |
| 2021-04-21 | $1.50 | $1.51 | 500 |
| 2021-04-20 | $1.50 | $1.51 | 0 |
| 2021-04-19 | $1.50 | $1.51 | 2,100 |
| 2021-04-16 | $1.55 | $1.56 | 1,205 |
| 2021-04-15 | $1.45 | $1.46 | 685 |
| 2021-04-14 | $1.40 | $1.41 | 155 |
| 2021-04-13 | $1.50 | $1.51 | 110 |
| 2021-04-12 | $1.45 | $1.46 | 540 |
| 2021-04-09 | $1.50 | $1.51 | 523 |
| 2021-04-08 | $1.50 | $1.51 | 22 |
| 2021-04-07 | $1.40 | $1.41 | 0 |
| 2021-04-06 | $1.40 | $1.41 | 8,500 |
| 2021-04-05 | $1.45 | $1.46 | 100 |
| 2021-04-01 | $1.60 | $1.61 | 100 |
| 2021-03-31 | $1.30 | $1.31 | 1,300 |
| 2021-03-30 | $1.50 | $1.51 | 0 |
| 2021-03-29 | $1.50 | $1.51 | 60 |
| 2021-03-26 | $1.50 | $1.51 | 750 |
| 2021-03-25 | $1.40 | $1.41 | 2,350 |
| 2021-03-24 | $1.53 | $1.54 | 4,176 |
| 2021-03-23 | $1.48 | $1.49 | 1,356 |
| 2021-03-22 | $1.58 | $1.59 | 463 |
| 2021-03-19 | $1.55 | $1.56 | 2,320 |
| 2021-03-18 | $1.60 | $1.61 | 6,785 |
| 2021-03-17 | $1.54 | $1.55 | 4,722 |
| 2021-03-16 | $1.48 | $1.49 | 650 |
| 2021-03-15 | $1.60 | $1.61 | 2,650 |
| 2021-03-12 | $1.55 | $1.56 | 310 |
| 2021-03-11 | $1.48 | $1.49 | 1,575 |
| 2021-03-10 | $1.48 | $1.49 | 3,526 |
| 2021-03-09 | $1.45 | $1.46 | 3,083 |
| 2021-03-08 | $1.51 | $1.52 | 4,000 |
| 2021-03-05 | $1.45 | $1.46 | 5,065 |
| 2021-03-04 | $1.46 | $1.48 | 7,650 |
| 2021-03-03 | $1.52 | $1.53 | 3,843 |
| 2021-03-02 | $1.50 | $1.51 | 1,269 |
| 2021-03-01 | $1.50 | $1.51 | 1,450 |
| 2021-02-26 | $1.50 | $1.51 | 781 |
| 2021-02-25 | $1.50 | $1.51 | 2,297 |
| 2021-02-24 | $1.50 | $1.51 | 2,190 |
| 2021-02-23 | $1.50 | $1.51 | 2,360 |
| 2021-02-22 | $1.55 | $1.56 | 2,825 |
| 2021-02-19 | $1.60 | $1.61 | 3,495 |
| 2021-02-18 | $1.55 | $1.56 | 11,303 |
| 2021-02-17 | $1.60 | $1.61 | 17,545 |
| 2021-02-16 | $1.45 | $1.46 | 17,875 |
| 2021-02-12 | $1.40 | $1.41 | 6,258 |
| 2021-02-11 | $1.50 | $1.51 | 6,731 |
| 2021-02-10 | $1.40 | $1.41 | 705 |
| 2021-02-09 | $1.45 | $1.46 | 5,313 |
| 2021-02-08 | $1.45 | $1.46 | 10,400 |
| 2021-02-05 | $1.50 | $1.51 | 11,864 |
| 2021-02-04 | $1.50 | $1.51 | 4,064 |
| 2021-02-03 | $1.53 | $1.54 | 4,532 |
| 2021-02-02 | $1.53 | $1.54 | 2,943 |
| 2021-02-01 | $1.45 | $1.46 | 7,725 |
| 2021-01-29 | $1.60 | $1.61 | 5,393 |
| 2021-01-28 | $1.56 | $1.57 | 8,720 |
| 2021-01-27 | $1.60 | $1.61 | 12,698 |
| 2021-01-26 | $1.60 | $1.61 | 15,870 |
| 2021-01-25 | $1.70 | $1.72 | 7,602 |
| 2021-01-22 | $1.58 | $1.59 | 14,945 |
| 2021-01-21 | $1.50 | $1.51 | 6,078 |
| 2021-01-20 | $1.60 | $1.61 | 5,403 |
| 2021-01-19 | $1.70 | $1.72 | 46,812 |
| 2021-01-15 | $1.45 | $1.46 | 1,703 |
| 2021-01-14 | $1.49 | $1.50 | 15,561 |
| 2021-01-13 | $1.50 | $1.51 | 7,791 |
| 2021-01-12 | $1.43 | $1.44 | 14,666 |
| 2021-01-11 | $1.45 | $1.46 | 2,595 |
| 2021-01-08 | $1.50 | $1.51 | 21,137 |
| 2021-01-07 | $1.50 | $1.51 | 3,416 |
| 2021-01-06 | $1.40 | $1.41 | 144,790 |
| 2021-01-05 | $1.50 | $1.51 | 1,706 |
| 2021-01-04 | $1.50 | $1.51 | 3,252 |