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
- 2000-11-14 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 | $0.92 | $0.92 | 20,100 |
| 2021-12-30 | $0.85 | $0.85 | 15,446 |
| 2021-12-29 | $0.84 | $0.84 | 63,257 |
| 2021-12-28 | $0.90 | $0.90 | 21,746 |
| 2021-12-27 | $0.94 | $0.94 | 4,099 |
| 2021-12-23 | $0.94 | $0.94 | 5,144 |
| 2021-12-22 | $0.87 | $0.87 | 13,160 |
| 2021-12-21 | $0.86 | $0.86 | 3,599 |
| 2021-12-20 | $0.83 | $0.83 | 7,730 |
| 2021-12-17 | $0.85 | $0.85 | 7,096 |
| 2021-12-16 | $0.87 | $0.87 | 9,572 |
| 2021-12-15 | $0.84 | $0.84 | 15,470 |
| 2021-12-14 | $0.82 | $0.82 | 1,700 |
| 2021-12-13 | $0.80 | $0.80 | 31,914 |
| 2021-12-10 | $0.86 | $0.86 | 34,802 |
| 2021-12-09 | $0.88 | $0.88 | 20,806 |
| 2021-12-08 | $0.84 | $0.84 | 3,330 |
| 2021-12-07 | $0.82 | $0.82 | 61,068 |
| 2021-12-06 | $0.92 | $0.92 | 58,647 |
| 2021-12-03 | $0.92 | $0.92 | 0 |
| 2021-12-02 | $0.92 | $0.92 | 0 |
| 2021-12-01 | $0.92 | $0.92 | 0 |
| 2021-11-30 | $0.92 | $0.92 | 28,845 |
| 2021-11-29 | $0.92 | $0.92 | 17,878 |
| 2021-11-26 | $0.89 | $0.89 | 17,268 |
| 2021-11-24 | $1.10 | $1.10 | 28,662 |
| 2021-11-23 | $1.12 | $1.12 | 42,696 |
| 2021-11-22 | $1.14 | $1.14 | 36,240 |
| 2021-11-19 | $1.15 | $1.15 | 2,575 |
| 2021-11-18 | $1.15 | $1.15 | 11,883 |
| 2021-11-17 | $1.18 | $1.18 | 19,959 |
| 2021-11-16 | $1.20 | $1.20 | 18,850 |
| 2021-11-15 | $1.20 | $1.20 | 76,919 |
| 2021-11-12 | $1.14 | $1.14 | 23,613 |
| 2021-11-11 | $1.17 | $1.17 | 59,356 |
| 2021-11-10 | $0.88 | $0.88 | 29,517 |
| 2021-11-09 | $0.86 | $0.86 | 37,217 |
| 2021-11-08 | $0.82 | $0.82 | 44,815 |
| 2021-11-05 | $0.79 | $0.79 | 22,881 |
| 2021-11-04 | $0.79 | $0.79 | 15,297 |
| 2021-11-03 | $0.79 | $0.79 | 10,464 |
| 2021-11-02 | $0.81 | $0.81 | 4,326 |
| 2021-11-01 | $0.82 | $0.82 | 38,319 |
| 2021-10-29 | $0.87 | $0.87 | 1,363 |
| 2021-10-28 | $0.87 | $0.87 | 6,286 |
| 2021-10-27 | $0.91 | $0.91 | 5,756 |
| 2021-10-26 | $0.87 | $0.87 | 11,835 |
| 2021-10-25 | $0.86 | $0.86 | 43,175 |
| 2021-10-22 | $0.82 | $0.82 | 32,140 |
| 2021-10-21 | $0.85 | $0.85 | 2,503 |
| 2021-10-20 | $0.87 | $0.87 | 4,822 |
| 2021-10-19 | $0.84 | $0.84 | 3,279 |
| 2021-10-18 | $0.86 | $0.86 | 23,544 |
| 2021-10-15 | $0.86 | $0.86 | 6,996 |
| 2021-10-14 | $0.84 | $0.84 | 32,081 |
| 2021-10-13 | $0.75 | $0.75 | 28,222 |
| 2021-10-12 | $0.77 | $0.77 | 7,897 |
| 2021-10-11 | $0.76 | $0.76 | 0 |
| 2021-10-08 | $0.76 | $0.76 | 6,516 |
| 2021-10-07 | $0.76 | $0.76 | 26,327 |
| 2021-10-06 | $0.73 | $0.73 | 8,867 |
| 2021-10-05 | $0.76 | $0.76 | 7,894 |
| 2021-10-04 | $0.79 | $0.79 | 325 |
| 2021-10-01 | $0.78 | $0.78 | 6,550 |
| 2021-09-30 | $0.76 | $0.76 | 16,375 |
| 2021-09-29 | $0.74 | $0.74 | 43,979 |
| 2021-09-28 | $0.74 | $0.74 | 24,686 |
| 2021-09-27 | $0.87 | $0.87 | 8,739 |
| 2021-09-24 | $0.91 | $0.91 | 14,546 |
| 2021-09-23 | $0.87 | $0.87 | 569 |
| 2021-09-22 | $0.89 | $0.89 | 1,716 |
| 2021-09-21 | $0.88 | $0.88 | 34,273 |
| 2021-09-20 | $0.83 | $0.83 | 10,055 |
| 2021-09-17 | $0.81 | $0.81 | 3,957 |
| 2021-09-16 | $0.86 | $0.86 | 30,862 |
| 2021-09-15 | $0.91 | $0.91 | 43,304 |
| 2021-09-14 | $0.85 | $0.85 | 16,991 |
| 2021-09-13 | $0.77 | $0.77 | 5,595 |
| 2021-09-10 | $0.82 | $0.82 | 26,000 |
| 2021-09-09 | $0.79 | $0.79 | 10,394 |
| 2021-09-08 | $0.90 | $0.90 | 800 |
| 2021-09-07 | $0.93 | $0.93 | 5,465 |
| 2021-09-03 | $0.90 | $0.90 | 8,976 |
| 2021-09-02 | $0.92 | $0.92 | 1,500 |
| 2021-09-01 | $0.92 | $0.92 | 4,610 |
| 2021-08-31 | $0.91 | $0.91 | 5,386 |
| 2021-08-30 | $0.93 | $0.93 | 18,210 |
| 2021-08-27 | $0.95 | $0.95 | 10,216 |
| 2021-08-26 | $0.90 | $0.90 | 15,128 |
| 2021-08-25 | $0.81 | $0.81 | 36,338 |
| 2021-08-24 | $0.78 | $0.78 | 7,000 |
| 2021-08-23 | $0.76 | $0.76 | 30,500 |
| 2021-08-20 | $0.70 | $0.70 | 17,145 |
| 2021-08-19 | $0.74 | $0.74 | 41,838 |
| 2021-08-18 | $0.78 | $0.78 | 48,193 |
| 2021-08-17 | $0.75 | $0.75 | 16,446 |
| 2021-08-16 | $0.78 | $0.78 | 29,447 |
| 2021-08-13 | $0.74 | $0.74 | 33,250 |
| 2021-08-12 | $0.70 | $0.70 | 3,000 |
| 2021-08-11 | $0.66 | $0.66 | 10,000 |
| 2021-08-10 | $0.66 | $0.66 | 3,630 |
| 2021-08-09 | $0.63 | $0.63 | 2,250 |
| 2021-08-06 | $0.71 | $0.71 | 3,499 |
| 2021-08-05 | $0.73 | $0.73 | 1,000 |
| 2021-08-04 | $0.73 | $0.73 | 5,700 |
| 2021-08-03 | $0.74 | $0.74 | 0 |
| 2021-08-02 | $0.74 | $0.74 | 0 |
| 2021-07-30 | $0.74 | $0.74 | 1,450 |
| 2021-07-29 | $0.72 | $0.72 | 0 |
| 2021-07-28 | $0.72 | $0.72 | 3,000 |
| 2021-07-27 | $0.72 | $0.72 | 5,606 |
| 2021-07-26 | $0.72 | $0.72 | 4,300 |
| 2021-07-23 | $0.63 | $0.63 | 1,106 |
| 2021-07-22 | $0.63 | $0.63 | 1,950 |
| 2021-07-21 | $0.63 | $0.63 | 9,155 |
| 2021-07-20 | $0.69 | $0.69 | 0 |
| 2021-07-19 | $0.69 | $0.69 | 8,800 |
| 2021-07-16 | $0.64 | $0.64 | 6,940 |
| 2021-07-15 | $0.75 | $0.75 | 1,330 |
| 2021-07-14 | $0.73 | $0.73 | 18,573 |
| 2021-07-13 | $0.77 | $0.77 | 9,660 |
| 2021-07-12 | $0.77 | $0.77 | 2,600 |
| 2021-07-09 | $0.81 | $0.81 | 66,220 |
| 2021-07-08 | $0.73 | $0.73 | 0 |
| 2021-07-07 | $0.73 | $0.73 | 0 |
| 2021-07-06 | $0.73 | $0.73 | 11,700 |
| 2021-07-02 | $0.77 | $0.77 | 4,800 |
| 2021-07-01 | $0.81 | $0.81 | 0 |
| 2021-06-30 | $0.81 | $0.81 | 1,300 |
| 2021-06-29 | $0.80 | $0.80 | 5,113 |
| 2021-06-28 | $0.81 | $0.81 | 250 |
| 2021-06-25 | $0.83 | $0.83 | 2,000 |
| 2021-06-24 | $0.82 | $0.82 | 7,572 |
| 2021-06-23 | $0.83 | $0.83 | 4,700 |
| 2021-06-22 | $0.77 | $0.77 | 16,281 |
| 2021-06-21 | $0.83 | $0.83 | 9,967 |
| 2021-06-18 | $0.86 | $0.86 | 15,355 |
| 2021-06-17 | $0.86 | $0.86 | 42,245 |
| 2021-06-16 | $0.87 | $0.87 | 111,320 |
| 2021-06-15 | $0.83 | $0.83 | 140 |
| 2021-06-14 | $0.78 | $0.78 | 0 |
| 2021-06-11 | $0.78 | $0.78 | 16,380 |
| 2021-06-10 | $0.78 | $0.78 | 8,650 |
| 2021-06-09 | $0.79 | $0.79 | 0 |
| 2021-06-08 | $0.79 | $0.79 | 1,034 |
| 2021-06-07 | $0.80 | $0.80 | 10,400 |
| 2021-06-04 | $0.86 | $0.86 | 1,500 |
| 2021-06-03 | $0.85 | $0.85 | 0 |
| 2021-06-02 | $0.85 | $0.85 | 550 |
| 2021-06-01 | $0.85 | $0.85 | 5,300 |
| 2021-05-28 | $0.77 | $0.77 | 1,583 |
| 2021-05-27 | $0.76 | $0.76 | 7,892 |
| 2021-05-26 | $0.76 | $0.76 | 10,000 |
| 2021-05-25 | $0.75 | $0.75 | 3,000 |
| 2021-05-24 | $0.75 | $0.75 | 0 |
| 2021-05-21 | $0.75 | $0.75 | 800 |
| 2021-05-20 | $0.19 | $0.19 | 0 |
| 2021-05-19 | $0.19 | $0.19 | 0 |
| 2021-05-18 | $0.19 | $0.19 | 0 |
| 2021-05-17 | $0.19 | $0.19 | 0 |
| 2021-05-14 | $0.19 | $0.19 | 0 |
| 2021-05-13 | $0.19 | $0.19 | 0 |
| 2021-05-12 | $0.19 | $0.19 | 0 |
| 2021-05-11 | $0.19 | $0.19 | 0 |
| 2021-05-10 | $0.19 | $0.19 | 0 |
| 2021-05-07 | $0.19 | $0.19 | 0 |
| 2021-05-06 | $0.19 | $0.19 | 0 |
| 2021-05-05 | $0.19 | $0.19 | 0 |
| 2021-05-04 | $0.19 | $0.19 | 0 |
| 2021-05-03 | $0.19 | $0.19 | 0 |
| 2021-04-30 | $0.19 | $0.19 | 0 |
| 2021-04-29 | $0.19 | $0.19 | 0 |
| 2021-04-28 | $0.19 | $0.19 | 0 |
| 2021-04-27 | $0.19 | $0.19 | 0 |
| 2021-04-26 | $0.19 | $0.19 | 0 |
| 2021-04-23 | $0.19 | $0.19 | 0 |
| 2021-04-22 | $0.19 | $0.19 | 0 |
| 2021-04-21 | $0.19 | $0.19 | 0 |
| 2021-04-20 | $0.19 | $0.19 | 0 |
| 2021-04-19 | $0.19 | $0.19 | 0 |
| 2021-04-16 | $0.19 | $0.19 | 0 |
| 2021-04-15 | $0.19 | $0.19 | 0 |
| 2021-04-14 | $0.19 | $0.19 | 0 |
| 2021-04-13 | $0.19 | $0.19 | 0 |
| 2021-04-12 | $0.19 | $0.19 | 0 |
| 2021-04-09 | $0.19 | $0.19 | 0 |
| 2021-04-08 | $0.19 | $0.19 | 0 |
| 2021-04-07 | $0.19 | $0.19 | 0 |
| 2021-04-06 | $0.19 | $0.19 | 0 |
| 2021-04-05 | $0.19 | $0.19 | 0 |
| 2021-04-01 | $0.19 | $0.19 | 0 |
| 2021-03-31 | $0.19 | $0.19 | 0 |
| 2021-03-30 | $0.19 | $0.19 | 0 |
| 2021-03-29 | $0.19 | $0.19 | 0 |
| 2021-03-26 | $0.19 | $0.19 | 0 |
| 2021-03-25 | $0.19 | $0.19 | 0 |
| 2021-03-24 | $0.19 | $0.19 | 0 |
| 2021-03-23 | $0.19 | $0.19 | 0 |
| 2021-03-22 | $0.19 | $0.19 | 0 |
| 2021-03-19 | $0.19 | $0.19 | 0 |
| 2021-03-18 | $0.19 | $0.19 | 0 |
| 2021-03-17 | $0.19 | $0.19 | 0 |
| 2021-03-16 | $0.19 | $0.19 | 0 |
| 2021-03-15 | $0.19 | $0.19 | 0 |
| 2021-03-12 | $0.19 | $0.19 | 0 |
| 2021-03-11 | $0.19 | $0.19 | 0 |
| 2021-03-10 | $0.19 | $0.19 | 0 |
| 2021-03-09 | $0.19 | $0.19 | 0 |
| 2021-03-08 | $0.19 | $0.19 | 0 |
| 2021-03-05 | $0.19 | $0.19 | 0 |
| 2021-03-04 | $0.19 | $0.19 | 0 |
| 2021-03-03 | $0.19 | $0.19 | 0 |
| 2021-03-02 | $0.19 | $0.19 | 0 |
| 2021-03-01 | $0.19 | $0.19 | 0 |
| 2021-02-26 | $0.19 | $0.19 | 0 |
| 2021-02-25 | $0.19 | $0.19 | 6,000 |
| 2021-02-24 | $0.11 | $0.11 | 0 |
| 2021-02-23 | $0.11 | $0.11 | 0 |
| 2021-02-22 | $0.11 | $0.11 | 0 |
| 2021-02-19 | $0.11 | $0.11 | 0 |
| 2021-02-18 | $0.11 | $0.11 | 0 |
| 2021-02-17 | $0.11 | $0.11 | 0 |
| 2021-02-16 | $0.11 | $0.11 | 0 |
| 2021-02-12 | $0.11 | $0.11 | 6,500 |
| 2021-02-11 | $0.11 | $0.11 | 0 |
| 2021-02-10 | $0.11 | $0.11 | 0 |
| 2021-02-09 | $0.11 | $0.11 | 0 |
| 2021-02-08 | $0.11 | $0.11 | 0 |
| 2021-02-05 | $0.11 | $0.11 | 0 |
| 2021-02-04 | $0.11 | $0.11 | 0 |
| 2021-02-03 | $0.11 | $0.11 | 0 |
| 2021-02-02 | $0.11 | $0.11 | 0 |
| 2021-02-01 | $0.11 | $0.11 | 0 |
| 2021-01-29 | $0.11 | $0.11 | 5,000 |
| 2021-01-28 | $0.16 | $0.16 | 0 |
| 2021-01-27 | $0.16 | $0.16 | 0 |
| 2021-01-26 | $0.16 | $0.16 | 0 |
| 2021-01-25 | $0.16 | $0.16 | 0 |
| 2021-01-22 | $0.16 | $0.16 | 0 |
| 2021-01-21 | $0.16 | $0.16 | 0 |
| 2021-01-20 | $0.16 | $0.16 | 0 |
| 2021-01-19 | $0.16 | $0.16 | 0 |
| 2021-01-15 | $0.16 | $0.16 | 0 |
| 2021-01-14 | $0.16 | $0.16 | 0 |
| 2021-01-13 | $0.16 | $0.16 | 0 |
| 2021-01-12 | $0.16 | $0.16 | 0 |
| 2021-01-11 | $0.16 | $0.16 | 0 |
| 2021-01-08 | $0.16 | $0.16 | 1,000 |
| 2021-01-07 | $0.11 | $0.11 | 0 |
| 2021-01-06 | $0.11 | $0.11 | 0 |
| 2021-01-05 | $0.11 | $0.11 | 0 |
| 2021-01-04 | $0.11 | $0.11 | 0 |