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
- 1996-08-22 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 | $1.67 | $1.67 | 10,409 |
| 2021-12-30 | $1.52 | $1.52 | 13,129 |
| 2021-12-29 | $1.60 | $1.60 | 6,238 |
| 2021-12-28 | $1.60 | $1.60 | 17,782 |
| 2021-12-27 | $1.50 | $1.50 | 35,800 |
| 2021-12-23 | $1.42 | $1.42 | 6,760 |
| 2021-12-22 | $1.41 | $1.41 | 28,706 |
| 2021-12-21 | $1.49 | $1.49 | 20,232 |
| 2021-12-20 | $1.60 | $1.60 | 6,525 |
| 2021-12-17 | $1.52 | $1.52 | 17,692 |
| 2021-12-16 | $1.40 | $1.40 | 22,684 |
| 2021-12-15 | $1.53 | $1.53 | 6,935 |
| 2021-12-14 | $1.47 | $1.47 | 11,961 |
| 2021-12-13 | $1.52 | $1.52 | 25,845 |
| 2021-12-10 | $1.57 | $1.57 | 19,691 |
| 2021-12-09 | $1.78 | $1.78 | 29,320 |
| 2021-12-08 | $1.65 | $1.65 | 13,650 |
| 2021-12-07 | $1.56 | $1.56 | 6,853 |
| 2021-12-06 | $1.54 | $1.54 | 11,735 |
| 2021-12-03 | $1.55 | $1.55 | 11,553 |
| 2021-12-02 | $1.45 | $1.45 | 21,978 |
| 2021-12-01 | $1.51 | $1.51 | 42,409 |
| 2021-11-30 | $2.15 | $2.15 | 313,843 |
| 2021-11-29 | $1.50 | $1.50 | 71,663 |
| 2021-11-26 | $1.50 | $1.50 | 105,102 |
| 2021-11-24 | $1.35 | $1.35 | 119,398 |
| 2021-11-23 | $1.20 | $1.20 | 19,798 |
| 2021-11-22 | $1.38 | $1.38 | 34,823 |
| 2021-11-19 | $1.40 | $1.40 | 31,170 |
| 2021-11-18 | $1.44 | $1.44 | 22,097 |
| 2021-11-17 | $1.30 | $1.30 | 20,281 |
| 2021-11-16 | $1.20 | $1.20 | 19,300 |
| 2021-11-15 | $1.22 | $1.22 | 10,644 |
| 2021-11-12 | $1.21 | $1.21 | 6,023 |
| 2021-11-11 | $1.20 | $1.20 | 6,891 |
| 2021-11-10 | $1.29 | $1.29 | 16,403 |
| 2021-11-09 | $1.25 | $1.25 | 19,960 |
| 2021-11-08 | $1.29 | $1.29 | 9,985 |
| 2021-11-05 | $1.42 | $1.42 | 36,105 |
| 2021-11-04 | $1.20 | $1.20 | 28,293 |
| 2021-11-03 | $1.28 | $1.28 | 17,261 |
| 2021-11-02 | $1.31 | $1.31 | 14,343 |
| 2021-11-01 | $1.30 | $1.30 | 34,913 |
| 2021-10-29 | $1.43 | $1.43 | 9,328 |
| 2021-10-28 | $1.40 | $1.40 | 18,685 |
| 2021-10-27 | $1.41 | $1.41 | 6,560 |
| 2021-10-26 | $1.50 | $1.50 | 9,338 |
| 2021-10-25 | $1.50 | $1.50 | 11,804 |
| 2021-10-22 | $1.50 | $1.50 | 4,850 |
| 2021-10-21 | $1.48 | $1.48 | 3,120 |
| 2021-10-20 | $1.57 | $1.57 | 7,768 |
| 2021-10-19 | $1.50 | $1.50 | 12,059 |
| 2021-10-18 | $1.50 | $1.50 | 8,350 |
| 2021-10-15 | $1.62 | $1.62 | 15,229 |
| 2021-10-14 | $1.64 | $1.64 | 20,480 |
| 2021-10-13 | $1.55 | $1.55 | 5,797 |
| 2021-10-12 | $1.65 | $1.65 | 11,166 |
| 2021-10-11 | $1.50 | $1.50 | 13,046 |
| 2021-10-08 | $1.60 | $1.60 | 13,102 |
| 2021-10-07 | $1.58 | $1.58 | 11,292 |
| 2021-10-06 | $1.59 | $1.59 | 5,688 |
| 2021-10-05 | $1.41 | $1.41 | 18,651 |
| 2021-10-04 | $1.60 | $1.60 | 2,780 |
| 2021-10-01 | $1.51 | $1.51 | 5,010 |
| 2021-09-30 | $1.60 | $1.60 | 6,945 |
| 2021-09-29 | $1.65 | $1.65 | 8,138 |
| 2021-09-28 | $1.69 | $1.69 | 2,257 |
| 2021-09-27 | $1.69 | $1.69 | 12,160 |
| 2021-09-24 | $1.70 | $1.70 | 3,201 |
| 2021-09-23 | $1.70 | $1.70 | 35,742 |
| 2021-09-22 | $1.73 | $1.73 | 11,820 |
| 2021-09-21 | $1.71 | $1.71 | 5,300 |
| 2021-09-20 | $1.73 | $1.73 | 207 |
| 2021-09-17 | $1.73 | $1.73 | 4,326 |
| 2021-09-16 | $1.58 | $1.58 | 8,241 |
| 2021-09-15 | $1.44 | $1.44 | 8,338 |
| 2021-09-14 | $1.60 | $1.60 | 9,544 |
| 2021-09-13 | $1.65 | $1.65 | 2,725 |
| 2021-09-10 | $1.77 | $1.77 | 10,616 |
| 2021-09-09 | $1.80 | $1.80 | 59,907 |
| 2021-09-08 | $1.75 | $1.75 | 32,541 |
| 2021-09-07 | $1.60 | $1.60 | 7,715 |
| 2021-09-03 | $1.54 | $1.54 | 8,610 |
| 2021-09-02 | $1.55 | $1.55 | 22,625 |
| 2021-09-01 | $1.53 | $1.53 | 1,900 |
| 2021-08-31 | $1.55 | $1.55 | 11,321 |
| 2021-08-30 | $1.40 | $1.40 | 652 |
| 2021-08-27 | $1.55 | $1.55 | 6,011 |
| 2021-08-26 | $1.59 | $1.59 | 11,219 |
| 2021-08-25 | $1.54 | $1.54 | 10,650 |
| 2021-08-24 | $1.48 | $1.48 | 5,909 |
| 2021-08-23 | $1.48 | $1.48 | 7,223 |
| 2021-08-20 | $1.48 | $1.48 | 5,997 |
| 2021-08-19 | $1.36 | $1.36 | 15,011 |
| 2021-08-18 | $1.50 | $1.50 | 1,000 |
| 2021-08-17 | $1.50 | $1.50 | 5,086 |
| 2021-08-16 | $1.55 | $1.55 | 554 |
| 2021-08-13 | $1.55 | $1.55 | 6,801 |
| 2021-08-12 | $1.50 | $1.50 | 4,800 |
| 2021-08-11 | $1.55 | $1.55 | 5,800 |
| 2021-08-10 | $1.50 | $1.50 | 1,731 |
| 2021-08-09 | $1.48 | $1.48 | 2,660 |
| 2021-08-06 | $1.55 | $1.55 | 11,495 |
| 2021-08-05 | $1.50 | $1.50 | 3,640 |
| 2021-08-04 | $1.35 | $1.35 | 6,696 |
| 2021-08-03 | $1.51 | $1.51 | 6,692 |
| 2021-08-02 | $1.45 | $1.45 | 8,222 |
| 2021-07-30 | $1.50 | $1.50 | 3,821 |
| 2021-07-29 | $1.50 | $1.50 | 7,494 |
| 2021-07-28 | $1.49 | $1.49 | 3,326 |
| 2021-07-27 | $1.50 | $1.50 | 2,200 |
| 2021-07-26 | $1.50 | $1.50 | 2,004 |
| 2021-07-23 | $1.50 | $1.50 | 3,389 |
| 2021-07-22 | $1.48 | $1.48 | 7,500 |
| 2021-07-21 | $1.48 | $1.48 | 16,112 |
| 2021-07-20 | $1.48 | $1.48 | 10,267 |
| 2021-07-19 | $1.37 | $1.37 | 2,499 |
| 2021-07-16 | $1.48 | $1.48 | 1,362 |
| 2021-07-15 | $1.50 | $1.50 | 3,858 |
| 2021-07-14 | $1.48 | $1.48 | 1,523 |
| 2021-07-13 | $1.53 | $1.53 | 5,433 |
| 2021-07-12 | $1.52 | $1.52 | 2,801 |
| 2021-07-09 | $1.54 | $1.54 | 1,111 |
| 2021-07-08 | $1.54 | $1.54 | 4,974 |
| 2021-07-07 | $1.54 | $1.54 | 2,625 |
| 2021-07-06 | $1.54 | $1.54 | 3,220 |
| 2021-07-02 | $1.52 | $1.52 | 7,471 |
| 2021-07-01 | $1.50 | $1.50 | 2,758 |
| 2021-06-30 | $1.42 | $1.42 | 21,904 |
| 2021-06-29 | $1.45 | $1.45 | 7,769 |
| 2021-06-28 | $1.48 | $1.48 | 805 |
| 2021-06-25 | $1.48 | $1.48 | 12,052 |
| 2021-06-24 | $1.48 | $1.48 | 6,617 |
| 2021-06-23 | $1.59 | $1.59 | 595 |
| 2021-06-22 | $1.59 | $1.59 | 925 |
| 2021-06-21 | $1.59 | $1.59 | 1,970 |
| 2021-06-18 | $1.59 | $1.59 | 907 |
| 2021-06-17 | $1.60 | $1.60 | 340 |
| 2021-06-16 | $1.60 | $1.60 | 3,796 |
| 2021-06-15 | $1.60 | $1.60 | 2,649 |
| 2021-06-14 | $1.60 | $1.60 | 3,351 |
| 2021-06-11 | $1.43 | $1.43 | 2,423 |
| 2021-06-10 | $1.59 | $1.59 | 3,769 |
| 2021-06-09 | $1.61 | $1.61 | 230 |
| 2021-06-08 | $1.61 | $1.61 | 2,574 |
| 2021-06-07 | $1.65 | $1.65 | 2,038 |
| 2021-06-04 | $1.65 | $1.65 | 3,814 |
| 2021-06-03 | $1.67 | $1.67 | 4,997 |
| 2021-06-02 | $1.67 | $1.67 | 2,272 |
| 2021-06-01 | $1.65 | $1.65 | 21,005 |
| 2021-05-28 | $1.62 | $1.62 | 40,271 |
| 2021-05-27 | $1.58 | $1.58 | 6,501 |
| 2021-05-26 | $1.60 | $1.60 | 15,109 |
| 2021-05-25 | $1.52 | $1.52 | 2,319 |
| 2021-05-24 | $1.53 | $1.53 | 3,060 |
| 2021-05-21 | $1.53 | $1.53 | 3,677 |
| 2021-05-20 | $1.50 | $1.50 | 0 |
| 2021-05-19 | $1.50 | $1.50 | 5,857 |
| 2021-05-18 | $1.58 | $1.58 | 2,143 |
| 2021-05-17 | $1.50 | $1.50 | 6,064 |
| 2021-05-14 | $1.35 | $1.35 | 11,954 |
| 2021-05-13 | $1.45 | $1.45 | 5,626 |
| 2021-05-12 | $1.38 | $1.38 | 41,714 |
| 2021-05-11 | $1.10 | $1.10 | 14,556 |
| 2021-05-10 | $1.10 | $1.10 | 17,956 |
| 2021-05-07 | $1.23 | $1.23 | 3,501 |
| 2021-05-06 | $1.25 | $1.25 | 3,051 |
| 2021-05-05 | $1.27 | $1.27 | 10,069 |
| 2021-05-04 | $1.15 | $1.15 | 2,968 |
| 2021-05-03 | $1.20 | $1.20 | 652 |
| 2021-04-30 | $1.20 | $1.20 | 6,435 |
| 2021-04-29 | $1.29 | $1.29 | 0 |
| 2021-04-28 | $1.29 | $1.29 | 128,781 |
| 2021-04-27 | $1.25 | $1.25 | 5,203 |
| 2021-04-26 | $1.25 | $1.25 | 9,934 |
| 2021-04-23 | $1.25 | $1.25 | 13,555 |
| 2021-04-22 | $1.31 | $1.31 | 12,211 |
| 2021-04-21 | $1.28 | $1.28 | 1,125 |
| 2021-04-20 | $1.28 | $1.28 | 2,300 |
| 2021-04-19 | $1.30 | $1.30 | 356 |
| 2021-04-16 | $1.30 | $1.30 | 512 |
| 2021-04-15 | $1.30 | $1.30 | 2,040 |
| 2021-04-14 | $1.35 | $1.35 | 4,710 |
| 2021-04-13 | $1.35 | $1.35 | 18,524 |
| 2021-04-12 | $1.41 | $1.41 | 4,160 |
| 2021-04-09 | $1.50 | $1.50 | 764 |
| 2021-04-08 | $1.49 | $1.49 | 100 |
| 2021-04-07 | $1.50 | $1.50 | 400 |
| 2021-04-06 | $1.60 | $1.60 | 1,530 |
| 2021-04-05 | $1.62 | $1.62 | 200 |
| 2021-04-01 | $1.45 | $1.45 | 27,862 |
| 2021-03-31 | $1.71 | $1.71 | 5,398 |
| 2021-03-30 | $1.71 | $1.71 | 45,423 |
| 2021-03-29 | $1.67 | $1.67 | 316 |
| 2021-03-26 | $1.67 | $1.67 | 3,060 |
| 2021-03-25 | $1.66 | $1.66 | 13,767 |
| 2021-03-24 | $1.66 | $1.66 | 22,627 |
| 2021-03-23 | $1.65 | $1.65 | 4,650 |
| 2021-03-22 | $1.65 | $1.65 | 21,691 |
| 2021-03-19 | $1.65 | $1.65 | 15,820 |
| 2021-03-18 | $1.59 | $1.59 | 588 |
| 2021-03-17 | $1.58 | $1.58 | 16,001 |
| 2021-03-16 | $1.55 | $1.55 | 1,825 |
| 2021-03-15 | $1.51 | $1.51 | 6,627 |
| 2021-03-12 | $1.50 | $1.50 | 2,298 |
| 2021-03-11 | $1.50 | $1.50 | 8,094 |
| 2021-03-10 | $1.51 | $1.51 | 949 |
| 2021-03-09 | $1.45 | $1.45 | 34,042 |
| 2021-03-08 | $1.37 | $1.37 | 2,042 |
| 2021-03-05 | $1.35 | $1.35 | 29,729 |
| 2021-03-04 | $1.42 | $1.42 | 4,720 |
| 2021-03-03 | $1.42 | $1.42 | 5,538 |
| 2021-03-02 | $1.52 | $1.52 | 52,386 |
| 2021-03-01 | $1.45 | $1.45 | 2,240 |
| 2021-02-26 | $1.41 | $1.41 | 2,182 |
| 2021-02-25 | $1.41 | $1.41 | 2,350 |
| 2021-02-24 | $1.41 | $1.41 | 1,558 |
| 2021-02-23 | $1.59 | $1.59 | 10,238 |
| 2021-02-22 | $1.61 | $1.61 | 8,908 |
| 2021-02-19 | $1.68 | $1.68 | 22,868 |
| 2021-02-18 | $1.66 | $1.66 | 26,606 |
| 2021-02-17 | $1.75 | $1.75 | 59,826 |
| 2021-02-16 | $1.83 | $1.83 | 27,389 |
| 2021-02-12 | $1.72 | $1.72 | 25,150 |
| 2021-02-11 | $1.74 | $1.74 | 3,592 |
| 2021-02-10 | $1.67 | $1.67 | 21,904 |
| 2021-02-09 | $1.70 | $1.70 | 35,287 |
| 2021-02-08 | $1.60 | $1.60 | 35,229 |
| 2021-02-05 | $1.60 | $1.60 | 4,918 |
| 2021-02-04 | $1.60 | $1.60 | 74,792 |
| 2021-02-03 | $1.30 | $1.30 | 23,231 |
| 2021-02-02 | $1.33 | $1.33 | 285 |
| 2021-02-01 | $1.40 | $1.40 | 35,379 |
| 2021-01-29 | $1.30 | $1.30 | 4,399 |
| 2021-01-28 | $1.22 | $1.22 | 16,251 |
| 2021-01-27 | $1.26 | $1.26 | 3,404 |
| 2021-01-26 | $1.29 | $1.29 | 1,346 |
| 2021-01-25 | $1.20 | $1.20 | 5,757 |
| 2021-01-22 | $1.33 | $1.33 | 901 |
| 2021-01-21 | $1.35 | $1.35 | 2,126 |
| 2021-01-20 | $1.19 | $1.19 | 0 |
| 2021-01-19 | $1.19 | $1.19 | 100 |
| 2021-01-15 | $1.33 | $1.33 | 2,333 |
| 2021-01-14 | $1.23 | $1.23 | 2,421 |
| 2021-01-13 | $1.20 | $1.20 | 5,611 |
| 2021-01-12 | $1.25 | $1.25 | 10,382 |
| 2021-01-11 | $1.30 | $1.30 | 18,592 |
| 2021-01-08 | $1.38 | $1.38 | 18,507 |
| 2021-01-07 | $1.37 | $1.37 | 3,375 |
| 2021-01-06 | $1.33 | $1.33 | 12,201 |
| 2021-01-05 | $1.45 | $1.45 | 47,512 |
| 2021-01-04 | $1.31 | $1.31 | 77,880 |