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
- 1996-06-25 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 | $1.49 | $1.49 | 300 |
| 2021-12-30 | $1.37 | $1.37 | 3,595 |
| 2021-12-29 | $1.49 | $1.49 | 1,414 |
| 2021-12-28 | $1.49 | $1.49 | 0 |
| 2021-12-27 | $1.49 | $1.49 | 0 |
| 2021-12-23 | $1.49 | $1.49 | 0 |
| 2021-12-22 | $1.49 | $1.49 | 2,800 |
| 2021-12-21 | $1.40 | $1.40 | 4,742 |
| 2021-12-20 | $1.40 | $1.40 | 0 |
| 2021-12-17 | $1.40 | $1.40 | 5,735 |
| 2021-12-16 | $1.40 | $1.40 | 4,704 |
| 2021-12-15 | $1.35 | $1.35 | 19,740 |
| 2021-12-14 | $1.14 | $1.14 | 16,000 |
| 2021-12-13 | $1.32 | $1.32 | 0 |
| 2021-12-10 | $1.32 | $1.32 | 0 |
| 2021-12-09 | $1.32 | $1.32 | 4,453 |
| 2021-12-08 | $1.30 | $1.30 | 2,500 |
| 2021-12-07 | $1.40 | $1.40 | 1,528 |
| 2021-12-06 | $1.39 | $1.39 | 5,120 |
| 2021-12-03 | $1.15 | $1.15 | 4,000 |
| 2021-12-02 | $1.39 | $1.39 | 3,700 |
| 2021-12-01 | $1.40 | $1.40 | 0 |
| 2021-11-30 | $1.40 | $1.40 | 205 |
| 2021-11-29 | $1.49 | $1.49 | 0 |
| 2021-11-26 | $1.49 | $1.49 | 0 |
| 2021-11-24 | $1.49 | $1.49 | 1,700 |
| 2021-11-23 | $1.40 | $1.40 | 0 |
| 2021-11-22 | $1.40 | $1.40 | 1,900 |
| 2021-11-19 | $1.40 | $1.40 | 800 |
| 2021-11-18 | $1.49 | $1.49 | 1,103 |
| 2021-11-17 | $1.44 | $1.44 | 3,000 |
| 2021-11-16 | $1.49 | $1.49 | 14,981 |
| 2021-11-15 | $1.43 | $1.43 | 10,170 |
| 2021-11-12 | $1.39 | $1.39 | 723 |
| 2021-11-11 | $1.39 | $1.39 | 5,459 |
| 2021-11-10 | $1.45 | $1.45 | 0 |
| 2021-11-09 | $1.45 | $1.45 | 13,851 |
| 2021-11-08 | $1.50 | $1.50 | 3,172 |
| 2021-11-05 | $1.50 | $1.50 | 11,174 |
| 2021-11-04 | $1.40 | $1.40 | 26,035 |
| 2021-11-03 | $1.45 | $1.45 | 0 |
| 2021-11-02 | $1.45 | $1.45 | 7,350 |
| 2021-11-01 | $1.50 | $1.50 | 3,510 |
| 2021-10-29 | $1.50 | $1.50 | 110 |
| 2021-10-28 | $1.50 | $1.50 | 2,140 |
| 2021-10-27 | $1.50 | $1.50 | 1,012 |
| 2021-10-26 | $1.49 | $1.49 | 1,668 |
| 2021-10-25 | $1.37 | $1.37 | 1,034 |
| 2021-10-22 | $1.40 | $1.40 | 880 |
| 2021-10-21 | $1.40 | $1.40 | 2,925 |
| 2021-10-20 | $1.49 | $1.49 | 0 |
| 2021-10-19 | $1.49 | $1.49 | 7,431 |
| 2021-10-18 | $1.48 | $1.48 | 6,970 |
| 2021-10-15 | $1.50 | $1.50 | 1,605 |
| 2021-10-14 | $1.50 | $1.50 | 3,504 |
| 2021-10-13 | $1.40 | $1.40 | 11,000 |
| 2021-10-12 | $1.45 | $1.45 | 10,053 |
| 2021-10-11 | $1.42 | $1.42 | 10,613 |
| 2021-10-08 | $1.49 | $1.49 | 20,091 |
| 2021-10-07 | $1.15 | $1.15 | 5,357 |
| 2021-10-06 | $1.18 | $1.18 | 5,180 |
| 2021-10-05 | $1.00 | $1.00 | 7,568 |
| 2021-10-04 | $0.90 | $0.90 | 5,575 |
| 2021-10-01 | $1.00 | $1.00 | 0 |
| 2021-09-30 | $1.00 | $1.00 | 1,600 |
| 2021-09-29 | $1.14 | $1.14 | 2,904 |
| 2021-09-28 | $1.04 | $1.04 | 850 |
| 2021-09-27 | $0.93 | $0.93 | 0 |
| 2021-09-24 | $0.93 | $0.93 | 602 |
| 2021-09-23 | $1.16 | $1.16 | 6,419 |
| 2021-09-22 | $0.92 | $0.92 | 4,300 |
| 2021-09-21 | $1.00 | $1.00 | 27,300 |
| 2021-09-20 | $1.00 | $1.00 | 18,888 |
| 2021-09-17 | $1.00 | $1.00 | 770 |
| 2021-09-16 | $0.98 | $0.98 | 0 |
| 2021-09-15 | $0.98 | $0.98 | 120 |
| 2021-09-14 | $0.95 | $0.95 | 4,800 |
| 2021-09-13 | $1.00 | $1.00 | 0 |
| 2021-09-10 | $1.00 | $1.00 | 4,057 |
| 2021-09-09 | $1.00 | $1.00 | 0 |
| 2021-09-08 | $1.00 | $1.00 | 0 |
| 2021-09-07 | $1.00 | $1.00 | 9,804 |
| 2021-09-03 | $0.93 | $0.93 | 243 |
| 2021-09-02 | $0.99 | $0.99 | 0 |
| 2021-09-01 | $0.99 | $0.99 | 5,593 |
| 2021-08-31 | $1.00 | $1.00 | 18,237 |
| 2021-08-30 | $1.15 | $1.15 | 2,213 |
| 2021-08-27 | $1.00 | $1.00 | 43,696 |
| 2021-08-26 | $1.10 | $1.10 | 11,670 |
| 2021-08-25 | $0.91 | $0.91 | 30,750 |
| 2021-08-24 | $0.89 | $0.89 | 68,512 |
| 2021-08-23 | $0.87 | $0.87 | 0 |
| 2021-08-20 | $0.87 | $0.87 | 0 |
| 2021-08-19 | $0.87 | $0.87 | 0 |
| 2021-08-18 | $0.87 | $0.87 | 102 |
| 2021-08-17 | $0.87 | $0.87 | 1,023 |
| 2021-08-16 | $0.80 | $0.80 | 0 |
| 2021-08-13 | $0.80 | $0.80 | 0 |
| 2021-08-12 | $0.80 | $0.80 | 0 |
| 2021-08-11 | $0.80 | $0.80 | 350 |
| 2021-08-10 | $0.81 | $0.81 | 0 |
| 2021-08-09 | $0.81 | $0.81 | 25,700 |
| 2021-08-06 | $0.87 | $0.87 | 0 |
| 2021-08-05 | $0.87 | $0.87 | 0 |
| 2021-08-04 | $0.87 | $0.87 | 250 |
| 2021-08-03 | $0.80 | $0.80 | 3,000 |
| 2021-08-02 | $0.80 | $0.80 | 14,200 |
| 2021-07-30 | $0.85 | $0.85 | 0 |
| 2021-07-29 | $0.85 | $0.85 | 100 |
| 2021-07-28 | $0.85 | $0.85 | 5,742 |
| 2021-07-27 | $0.88 | $0.88 | 3,005 |
| 2021-07-26 | $0.88 | $0.88 | 5,500 |
| 2021-07-23 | $0.88 | $0.88 | 3,001 |
| 2021-07-22 | $0.88 | $0.88 | 5,525 |
| 2021-07-21 | $0.88 | $0.88 | 200 |
| 2021-07-20 | $0.90 | $0.90 | 0 |
| 2021-07-19 | $0.90 | $0.90 | 2,223 |
| 2021-07-16 | $0.85 | $0.85 | 0 |
| 2021-07-15 | $0.85 | $0.85 | 201 |
| 2021-07-14 | $0.84 | $0.84 | 1,401 |
| 2021-07-13 | $0.83 | $0.83 | 0 |
| 2021-07-12 | $0.83 | $0.83 | 3,213 |
| 2021-07-09 | $0.90 | $0.90 | 0 |
| 2021-07-08 | $0.90 | $0.90 | 0 |
| 2021-07-07 | $0.90 | $0.90 | 0 |
| 2021-07-06 | $0.90 | $0.90 | 0 |
| 2021-07-02 | $0.90 | $0.90 | 0 |
| 2021-07-01 | $0.90 | $0.90 | 0 |
| 2021-06-30 | $0.90 | $0.90 | 0 |
| 2021-06-29 | $0.90 | $0.90 | 463 |
| 2021-06-28 | $0.93 | $0.93 | 2,120 |
| 2021-06-25 | $0.98 | $0.98 | 250 |
| 2021-06-24 | $1.00 | $1.00 | 0 |
| 2021-06-23 | $1.00 | $1.00 | 0 |
| 2021-06-22 | $1.00 | $1.00 | 616 |
| 2021-06-21 | $1.00 | $1.00 | 400 |
| 2021-06-18 | $1.07 | $1.07 | 0 |
| 2021-06-17 | $1.07 | $1.07 | 0 |
| 2021-06-16 | $1.07 | $1.07 | 1,001 |
| 2021-06-15 | $1.06 | $1.06 | 0 |
| 2021-06-14 | $1.06 | $1.06 | 2,460 |
| 2021-06-11 | $1.00 | $1.00 | 2,010 |
| 2021-06-10 | $0.97 | $0.97 | 768 |
| 2021-06-09 | $1.10 | $1.10 | 11,465 |
| 2021-06-08 | $1.05 | $1.05 | 1,829 |
| 2021-06-07 | $0.83 | $0.83 | 0 |
| 2021-06-04 | $0.83 | $0.83 | 2,486 |
| 2021-06-03 | $0.93 | $0.93 | 8,213 |
| 2021-06-02 | $0.90 | $0.90 | 25,456 |
| 2021-06-01 | $1.01 | $1.01 | 10,076 |
| 2021-05-28 | $0.78 | $0.78 | 10,058 |
| 2021-05-27 | $0.85 | $0.85 | 904 |
| 2021-05-26 | $0.85 | $0.85 | 11,293 |
| 2021-05-25 | $0.75 | $0.75 | 2,307 |
| 2021-05-24 | $0.75 | $0.75 | 4,805 |
| 2021-05-21 | $0.75 | $0.75 | 10,035 |
| 2021-05-20 | $0.77 | $0.77 | 21,500 |
| 2021-05-19 | $0.71 | $0.71 | 28,286 |
| 2021-05-18 | $0.57 | $0.57 | 0 |
| 2021-05-17 | $0.57 | $0.57 | 5,003 |
| 2021-05-14 | $0.57 | $0.57 | 0 |
| 2021-05-13 | $0.57 | $0.57 | 0 |
| 2021-05-12 | $0.57 | $0.57 | 1,650 |
| 2021-05-11 | $0.57 | $0.57 | 270 |
| 2021-05-10 | $0.60 | $0.60 | 6,306 |
| 2021-05-07 | $0.60 | $0.60 | 0 |
| 2021-05-06 | $0.60 | $0.60 | 0 |
| 2021-05-05 | $0.60 | $0.60 | 0 |
| 2021-05-04 | $0.60 | $0.60 | 0 |
| 2021-05-03 | $0.60 | $0.60 | 1,003 |
| 2021-04-30 | $0.60 | $0.60 | 0 |
| 2021-04-29 | $0.60 | $0.60 | 125 |
| 2021-04-28 | $0.64 | $0.64 | 6,443 |
| 2021-04-27 | $0.60 | $0.60 | 0 |
| 2021-04-26 | $0.60 | $0.60 | 0 |
| 2021-04-23 | $0.60 | $0.60 | 9,450 |
| 2021-04-22 | $0.64 | $0.64 | 265 |
| 2021-04-21 | $0.65 | $0.65 | 237 |
| 2021-04-20 | $0.64 | $0.64 | 0 |
| 2021-04-19 | $0.64 | $0.64 | 0 |
| 2021-04-16 | $0.64 | $0.64 | 0 |
| 2021-04-15 | $0.64 | $0.64 | 2,603 |
| 2021-04-14 | $0.63 | $0.63 | 1,513 |
| 2021-04-13 | $0.63 | $0.63 | 0 |
| 2021-04-12 | $0.63 | $0.63 | 3,033 |
| 2021-04-09 | $0.70 | $0.70 | 1,605 |
| 2021-04-08 | $0.69 | $0.69 | 1,250 |
| 2021-04-07 | $0.70 | $0.70 | 9,443 |
| 2021-04-06 | $0.65 | $0.65 | 21,050 |
| 2021-04-05 | $0.64 | $0.64 | 18,835 |
| 2021-04-01 | $0.64 | $0.64 | 357 |
| 2021-03-31 | $0.68 | $0.68 | 0 |
| 2021-03-30 | $0.68 | $0.68 | 110 |
| 2021-03-29 | $0.68 | $0.68 | 200 |
| 2021-03-26 | $0.62 | $0.62 | 200 |
| 2021-03-25 | $0.69 | $0.69 | 1,074 |
| 2021-03-24 | $0.60 | $0.60 | 2,669 |
| 2021-03-23 | $0.69 | $0.69 | 0 |
| 2021-03-22 | $0.69 | $0.69 | 0 |
| 2021-03-19 | $0.69 | $0.69 | 0 |
| 2021-03-18 | $0.69 | $0.69 | 1,397 |
| 2021-03-17 | $0.63 | $0.63 | 0 |
| 2021-03-16 | $0.63 | $0.63 | 0 |
| 2021-03-15 | $0.63 | $0.63 | 0 |
| 2021-03-12 | $0.63 | $0.63 | 150 |
| 2021-03-11 | $0.62 | $0.62 | 0 |
| 2021-03-10 | $0.62 | $0.62 | 0 |
| 2021-03-09 | $0.62 | $0.62 | 0 |
| 2021-03-08 | $0.62 | $0.62 | 0 |
| 2021-03-05 | $0.62 | $0.62 | 0 |
| 2021-03-04 | $0.62 | $0.62 | 1,419 |
| 2021-03-03 | $0.73 | $0.73 | 600 |
| 2021-03-02 | $0.73 | $0.73 | 0 |
| 2021-03-01 | $0.73 | $0.73 | 3,817 |
| 2021-02-26 | $0.75 | $0.75 | 1,368 |
| 2021-02-25 | $0.75 | $0.75 | 0 |
| 2021-02-24 | $0.75 | $0.75 | 0 |
| 2021-02-23 | $0.75 | $0.75 | 1,974 |
| 2021-02-22 | $0.80 | $0.80 | 52,076 |
| 2021-02-19 | $0.80 | $0.80 | 0 |
| 2021-02-18 | $0.80 | $0.80 | 5,945 |
| 2021-02-17 | $0.80 | $0.80 | 1,556 |
| 2021-02-16 | $0.80 | $0.80 | 8,250 |
| 2021-02-12 | $0.82 | $0.82 | 21,926 |
| 2021-02-11 | $0.79 | $0.79 | 41,708 |
| 2021-02-10 | $0.84 | $0.84 | 57,308 |
| 2021-02-09 | $0.68 | $0.68 | 11,652 |
| 2021-02-08 | $0.70 | $0.70 | 2,918 |
| 2021-02-05 | $0.66 | $0.66 | 14,883 |
| 2021-02-04 | $0.58 | $0.58 | 42,070 |
| 2021-02-03 | $0.53 | $0.53 | 4,990 |
| 2021-02-02 | $0.49 | $0.49 | 0 |
| 2021-02-01 | $0.49 | $0.49 | 130 |
| 2021-01-29 | $0.50 | $0.50 | 12,828 |
| 2021-01-28 | $0.50 | $0.50 | 12,204 |
| 2021-01-27 | $0.55 | $0.55 | 2,000 |
| 2021-01-26 | $0.50 | $0.50 | 39,829 |
| 2021-01-25 | $0.55 | $0.55 | 2,870 |
| 2021-01-22 | $0.55 | $0.55 | 16,130 |
| 2021-01-21 | $0.60 | $0.60 | 14,910 |
| 2021-01-20 | $0.62 | $0.62 | 0 |
| 2021-01-19 | $0.62 | $0.62 | 720 |
| 2021-01-15 | $0.62 | $0.62 | 3,017 |
| 2021-01-14 | $0.60 | $0.60 | 0 |
| 2021-01-13 | $0.60 | $0.60 | 1,440 |
| 2021-01-12 | $0.60 | $0.60 | 617 |
| 2021-01-11 | $0.63 | $0.63 | 33,276 |
| 2021-01-08 | $0.54 | $0.54 | 26,900 |
| 2021-01-07 | $0.54 | $0.54 | 9,401 |
| 2021-01-06 | $0.51 | $0.51 | 7,010 |
| 2021-01-05 | $0.51 | $0.51 | 25,820 |
| 2021-01-04 | $0.46 | $0.46 | 3,500 |