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
- 2012-08-14 to 2026-08-27
- 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 | $1.73 | $1.73 | 4,950 |
| 2021-12-30 | $1.84 | $1.84 | 0 |
| 2021-12-29 | $1.84 | $1.84 | 1,870 |
| 2021-12-28 | $1.93 | $1.93 | 0 |
| 2021-12-27 | $1.93 | $1.93 | 3,350 |
| 2021-12-23 | $1.71 | $1.71 | 160 |
| 2021-12-22 | $1.65 | $1.65 | 500 |
| 2021-12-21 | $1.65 | $1.65 | 2,960 |
| 2021-12-20 | $1.71 | $1.71 | 19,730 |
| 2021-12-17 | $1.71 | $1.71 | 560 |
| 2021-12-16 | $1.69 | $1.69 | 22,900 |
| 2021-12-15 | $1.66 | $1.66 | 22,710 |
| 2021-12-14 | $1.54 | $1.54 | 2,100 |
| 2021-12-13 | $1.65 | $1.65 | 1,000 |
| 2021-12-10 | $1.66 | $1.66 | 920 |
| 2021-12-09 | $1.73 | $1.73 | 1,360 |
| 2021-12-08 | $1.77 | $1.77 | 2,190 |
| 2021-12-07 | $1.65 | $1.65 | 7,460 |
| 2021-12-06 | $1.67 | $1.67 | 4,400 |
| 2021-12-03 | $1.62 | $1.62 | 5,760 |
| 2021-12-02 | $1.65 | $1.65 | 13,450 |
| 2021-12-01 | $1.79 | $1.79 | 30,400 |
| 2021-11-30 | $1.84 | $1.84 | 12,300 |
| 2021-11-29 | $1.85 | $1.85 | 2,250 |
| 2021-11-26 | $1.86 | $1.86 | 16,940 |
| 2021-11-24 | $1.83 | $1.83 | 7,560 |
| 2021-11-23 | $1.82 | $1.82 | 10,300 |
| 2021-11-22 | $1.86 | $1.86 | 2,580 |
| 2021-11-19 | $1.88 | $1.88 | 7,960 |
| 2021-11-18 | $1.89 | $1.89 | 1,270 |
| 2021-11-17 | $1.93 | $1.93 | 1,150 |
| 2021-11-16 | $1.96 | $1.96 | 35,900 |
| 2021-11-15 | $2.07 | $2.07 | 3,400 |
| 2021-11-12 | $2.07 | $2.07 | 5,910 |
| 2021-11-11 | $2.04 | $2.04 | 7,100 |
| 2021-11-10 | $1.97 | $1.97 | 1,200 |
| 2021-11-09 | $2.00 | $2.00 | 17,750 |
| 2021-11-08 | $2.02 | $2.02 | 8,030 |
| 2021-11-05 | $2.00 | $2.00 | 8,250 |
| 2021-11-04 | $1.97 | $1.97 | 2,100 |
| 2021-11-03 | $2.03 | $2.03 | 420 |
| 2021-11-02 | $1.96 | $1.96 | 1,100 |
| 2021-11-01 | $2.02 | $2.02 | 13,000 |
| 2021-10-29 | $2.06 | $2.06 | 2,560 |
| 2021-10-28 | $2.12 | $2.12 | 9,950 |
| 2021-10-27 | $1.90 | $1.90 | 3,160 |
| 2021-10-26 | $1.89 | $1.89 | 500 |
| 2021-10-25 | $1.83 | $1.83 | 13,760 |
| 2021-10-22 | $1.82 | $1.82 | 6,640 |
| 2021-10-21 | $1.80 | $1.80 | 3,850 |
| 2021-10-20 | $2.00 | $2.00 | 18,260 |
| 2021-10-19 | $2.16 | $2.16 | 40,770 |
| 2021-10-18 | $1.99 | $1.99 | 21,000 |
| 2021-10-15 | $2.10 | $2.10 | 18,180 |
| 2021-10-14 | $1.69 | $1.69 | 14,390 |
| 2021-10-13 | $1.67 | $1.67 | 3,910 |
| 2021-10-12 | $1.71 | $1.71 | 11,100 |
| 2021-10-11 | $1.70 | $1.70 | 2,800 |
| 2021-10-08 | $1.60 | $1.60 | 4,700 |
| 2021-10-07 | $1.52 | $1.52 | 32,300 |
| 2021-10-06 | $1.43 | $1.43 | 0 |
| 2021-10-05 | $1.43 | $1.43 | 0 |
| 2021-10-04 | $1.43 | $1.43 | 1,000 |
| 2021-10-01 | $1.42 | $1.42 | 8,860 |
| 2021-09-30 | $1.47 | $1.47 | 560 |
| 2021-09-29 | $1.44 | $1.44 | 5,600 |
| 2021-09-28 | $1.50 | $1.50 | 500 |
| 2021-09-27 | $1.54 | $1.54 | 5,280 |
| 2021-09-24 | $1.51 | $1.51 | 2,910 |
| 2021-09-23 | $1.45 | $1.45 | 0 |
| 2021-09-22 | $1.45 | $1.45 | 750 |
| 2021-09-21 | $1.46 | $1.46 | 2,830 |
| 2021-09-20 | $1.46 | $1.46 | 18,630 |
| 2021-09-17 | $1.51 | $1.51 | 6,430 |
| 2021-09-16 | $1.60 | $1.60 | 12,350 |
| 2021-09-15 | $1.54 | $1.54 | 730 |
| 2021-09-14 | $1.57 | $1.57 | 20 |
| 2021-09-13 | $1.58 | $1.58 | 3,430 |
| 2021-09-10 | $1.61 | $1.61 | 0 |
| 2021-09-09 | $1.61 | $1.61 | 70 |
| 2021-09-08 | $1.61 | $1.61 | 5,080 |
| 2021-09-07 | $1.60 | $1.60 | 0 |
| 2021-09-03 | $1.60 | $1.60 | 7,680 |
| 2021-09-02 | $1.56 | $1.56 | 1,500 |
| 2021-09-01 | $1.65 | $1.65 | 1,070 |
| 2021-08-31 | $1.50 | $1.50 | 300 |
| 2021-08-30 | $1.60 | $1.60 | 1,300 |
| 2021-08-27 | $1.60 | $1.60 | 7,250 |
| 2021-08-26 | $1.55 | $1.55 | 1,000 |
| 2021-08-25 | $1.55 | $1.55 | 500 |
| 2021-08-24 | $1.50 | $1.50 | 2,600 |
| 2021-08-23 | $1.50 | $1.50 | 630 |
| 2021-08-20 | $1.51 | $1.51 | 4,860 |
| 2021-08-19 | $1.56 | $1.56 | 1,110 |
| 2021-08-18 | $1.64 | $1.64 | 720 |
| 2021-08-17 | $1.63 | $1.63 | 5,690 |
| 2021-08-16 | $1.63 | $1.63 | 6,050 |
| 2021-08-13 | $1.78 | $1.78 | 0 |
| 2021-08-12 | $1.78 | $1.78 | 2,000 |
| 2021-08-11 | $1.82 | $1.82 | 950 |
| 2021-08-10 | $1.78 | $1.78 | 910 |
| 2021-08-09 | $1.75 | $1.75 | 10,050 |
| 2021-08-06 | $1.81 | $1.81 | 0 |
| 2021-08-05 | $1.81 | $1.81 | 0 |
| 2021-08-04 | $1.81 | $1.81 | 10 |
| 2021-08-03 | $1.84 | $1.84 | 100 |
| 2021-08-02 | $1.81 | $1.81 | 250 |
| 2021-07-30 | $1.80 | $1.80 | 5,650 |
| 2021-07-29 | $1.86 | $1.86 | 6,380 |
| 2021-07-28 | $1.79 | $1.79 | 8,020 |
| 2021-07-27 | $1.69 | $1.69 | 500 |
| 2021-07-26 | $1.63 | $1.63 | 23,000 |
| 2021-07-23 | $1.70 | $1.70 | 1,170 |
| 2021-07-22 | $1.61 | $1.61 | 4,250 |
| 2021-07-21 | $1.53 | $1.53 | 0 |
| 2021-07-20 | $1.53 | $1.53 | 300 |
| 2021-07-19 | $1.56 | $1.56 | 12,320 |
| 2021-07-16 | $1.71 | $1.71 | 1,140 |
| 2021-07-15 | $1.74 | $1.74 | 3,840 |
| 2021-07-14 | $1.71 | $1.71 | 3,670 |
| 2021-07-13 | $1.70 | $1.70 | 19,360 |
| 2021-07-12 | $1.80 | $1.80 | 1,650 |
| 2021-07-09 | $1.80 | $1.80 | 2,600 |
| 2021-07-08 | $1.75 | $1.75 | 3,910 |
| 2021-07-07 | $1.76 | $1.76 | 4,620 |
| 2021-07-06 | $1.84 | $1.84 | 12,940 |
| 2021-07-02 | $1.87 | $1.87 | 2,150 |
| 2021-07-01 | $1.84 | $1.84 | 270 |
| 2021-06-30 | $1.73 | $1.73 | 3,480 |
| 2021-06-29 | $1.77 | $1.77 | 170 |
| 2021-06-28 | $1.83 | $1.83 | 9,450 |
| 2021-06-25 | $1.88 | $1.88 | 5,740 |
| 2021-06-24 | $1.81 | $1.81 | 9,340 |
| 2021-06-23 | $1.87 | $1.87 | 3,400 |
| 2021-06-22 | $1.78 | $1.78 | 2,210 |
| 2021-06-21 | $1.78 | $1.78 | 9,490 |
| 2021-06-18 | $1.87 | $1.87 | 6,320 |
| 2021-06-17 | $1.79 | $1.79 | 16,950 |
| 2021-06-16 | $1.87 | $1.87 | 7,660 |
| 2021-06-15 | $1.94 | $1.94 | 19,080 |
| 2021-06-14 | $1.96 | $1.96 | 64,130 |
| 2021-06-11 | $1.98 | $1.98 | 11,610 |
| 2021-06-10 | $1.90 | $1.90 | 25,750 |
| 2021-06-09 | $1.90 | $1.90 | 28,280 |
| 2021-06-08 | $1.90 | $1.90 | 8,130 |
| 2021-06-07 | $1.82 | $1.82 | 12,370 |
| 2021-06-04 | $1.90 | $1.90 | 20,300 |
| 2021-06-03 | $1.86 | $1.86 | 6,640 |
| 2021-06-02 | $1.91 | $1.91 | 20,600 |
| 2021-06-01 | $1.99 | $1.99 | 70,670 |
| 2021-05-28 | $1.86 | $1.86 | 32,940 |
| 2021-05-27 | $1.82 | $1.82 | 60,430 |
| 2021-05-26 | $1.66 | $1.66 | 71,320 |
| 2021-05-25 | $1.62 | $1.62 | 27,970 |
| 2021-05-24 | $1.72 | $1.72 | 4,700 |
| 2021-05-21 | $1.72 | $1.72 | 5,970 |
| 2021-05-20 | $1.74 | $1.74 | 5,270 |
| 2021-05-19 | $1.73 | $1.73 | 1,860 |
| 2021-05-18 | $1.74 | $1.74 | 13,650 |
| 2021-05-17 | $1.86 | $1.86 | 40,190 |
| 2021-05-14 | $1.69 | $1.69 | 17,390 |
| 2021-05-13 | $1.53 | $1.53 | 75,410 |
| 2021-05-12 | $2.06 | $2.06 | 38,190 |
| 2021-05-11 | $1.82 | $1.82 | 4,920 |
| 2021-05-10 | $1.78 | $1.78 | 25,220 |
| 2021-05-07 | $1.87 | $1.87 | 18,050 |
| 2021-05-06 | $1.89 | $1.89 | 3,720 |
| 2021-05-05 | $1.87 | $1.87 | 18,060 |
| 2021-05-04 | $1.87 | $1.87 | 15,130 |
| 2021-05-03 | $1.79 | $1.79 | 11,240 |
| 2021-04-30 | $1.87 | $1.87 | 9,620 |
| 2021-04-29 | $1.95 | $1.95 | 9,710 |
| 2021-04-28 | $1.85 | $1.85 | 8,270 |
| 2021-04-27 | $1.60 | $1.60 | 5,770 |
| 2021-04-26 | $1.60 | $1.60 | 2,500 |
| 2021-04-23 | $1.60 | $1.60 | 640 |
| 2021-04-22 | $1.56 | $1.56 | 3,570 |
| 2021-04-21 | $1.60 | $1.60 | 14,630 |
| 2021-04-20 | $1.55 | $1.55 | 12,710 |
| 2021-04-19 | $1.58 | $1.58 | 27,540 |
| 2021-04-16 | $1.54 | $1.54 | 21,920 |
| 2021-04-15 | $1.53 | $1.53 | 12,780 |
| 2021-04-14 | $1.50 | $1.50 | 16,690 |
| 2021-04-13 | $1.54 | $1.54 | 5,550 |
| 2021-04-12 | $1.52 | $1.52 | 4,030 |
| 2021-04-09 | $1.51 | $1.51 | 10,440 |
| 2021-04-08 | $1.55 | $1.55 | 6,300 |
| 2021-04-07 | $1.55 | $1.55 | 8,350 |
| 2021-04-06 | $1.60 | $1.60 | 4,410 |
| 2021-04-05 | $1.51 | $1.51 | 11,680 |
| 2021-04-01 | $1.53 | $1.53 | 4,050 |
| 2021-03-31 | $1.48 | $1.48 | 31,510 |
| 2021-03-30 | $1.35 | $1.35 | 48,280 |
| 2021-03-29 | $1.55 | $1.55 | 10,480 |
| 2021-03-26 | $1.50 | $1.50 | 1,720 |
| 2021-03-25 | $1.42 | $1.42 | 2,910 |
| 2021-03-24 | $1.43 | $1.43 | 1,400 |
| 2021-03-23 | $1.39 | $1.39 | 11,520 |
| 2021-03-22 | $1.45 | $1.45 | 5,870 |
| 2021-03-19 | $1.45 | $1.45 | 3,430 |
| 2021-03-18 | $1.44 | $1.44 | 34,060 |
| 2021-03-17 | $1.50 | $1.50 | 8,030 |
| 2021-03-16 | $1.49 | $1.49 | 7,410 |
| 2021-03-15 | $1.48 | $1.48 | 11,180 |
| 2021-03-12 | $1.49 | $1.49 | 13,260 |
| 2021-03-11 | $1.51 | $1.51 | 24,570 |
| 2021-03-10 | $1.41 | $1.41 | 33,240 |
| 2021-03-09 | $1.38 | $1.38 | 1,260 |
| 2021-03-08 | $1.37 | $1.37 | 5,840 |
| 2021-03-05 | $1.30 | $1.30 | 28,540 |
| 2021-03-04 | $1.36 | $1.36 | 10,990 |
| 2021-03-03 | $1.39 | $1.39 | 40,120 |
| 2021-03-02 | $1.51 | $1.51 | 30,420 |
| 2021-03-01 | $1.47 | $1.47 | 14,480 |
| 2021-02-26 | $1.40 | $1.40 | 5,860 |
| 2021-02-25 | $1.48 | $1.48 | 2,220 |
| 2021-02-24 | $1.46 | $1.46 | 14,330 |
| 2021-02-23 | $1.50 | $1.50 | 9,630 |
| 2021-02-22 | $1.51 | $1.51 | 39,630 |
| 2021-02-19 | $1.51 | $1.51 | 1,870 |
| 2021-02-18 | $1.54 | $1.54 | 9,940 |
| 2021-02-17 | $1.62 | $1.62 | 16,420 |
| 2021-02-16 | $1.61 | $1.61 | 42,790 |
| 2021-02-12 | $1.56 | $1.56 | 14,130 |
| 2021-02-11 | $1.52 | $1.52 | 17,750 |
| 2021-02-10 | $1.71 | $1.71 | 51,460 |
| 2021-02-09 | $1.62 | $1.62 | 49,590 |
| 2021-02-08 | $1.81 | $1.81 | 8,180 |
| 2021-02-05 | $1.76 | $1.76 | 31,490 |
| 2021-02-04 | $1.63 | $1.63 | 5,180 |
| 2021-02-03 | $1.80 | $1.80 | 40,240 |
| 2021-02-02 | $1.49 | $1.49 | 9,100 |
| 2021-02-01 | $1.53 | $1.53 | 9,550 |
| 2021-01-29 | $1.50 | $1.50 | 5,820 |
| 2021-01-28 | $1.40 | $1.40 | 1,050 |
| 2021-01-27 | $1.35 | $1.35 | 7,910 |
| 2021-01-26 | $1.48 | $1.48 | 11,300 |
| 2021-01-25 | $1.55 | $1.55 | 5,960 |
| 2021-01-22 | $1.61 | $1.61 | 10,940 |
| 2021-01-21 | $1.65 | $1.65 | 3,710 |
| 2021-01-20 | $1.70 | $1.70 | 13,080 |
| 2021-01-19 | $1.75 | $1.75 | 10,290 |
| 2021-01-15 | $1.82 | $1.82 | 6,300 |
| 2021-01-14 | $1.82 | $1.82 | 2,050 |
| 2021-01-13 | $1.76 | $1.76 | 8,030 |
| 2021-01-12 | $1.78 | $1.78 | 21,180 |
| 2021-01-11 | $1.77 | $1.77 | 18,740 |
| 2021-01-08 | $1.61 | $1.61 | 14,080 |
| 2021-01-07 | $1.63 | $1.63 | 4,320 |
| 2021-01-06 | $1.58 | $1.58 | 15,510 |
| 2021-01-05 | $1.64 | $1.64 | 2,800 |
| 2021-01-04 | $1.62 | $1.62 | 32,450 |