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
- 1996-11-26 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 | $0.46 | $0.46 | 145 |
| 2021-12-30 | $0.46 | $0.46 | 2,210 |
| 2021-12-29 | $0.45 | $0.45 | 1,331 |
| 2021-12-28 | $0.49 | $0.49 | 1,225 |
| 2021-12-27 | $0.50 | $0.50 | 5,100 |
| 2021-12-23 | $0.47 | $0.47 | 5,510 |
| 2021-12-22 | $0.47 | $0.47 | 3,361 |
| 2021-12-21 | $0.45 | $0.45 | 10,330 |
| 2021-12-20 | $0.34 | $0.34 | 3,866 |
| 2021-12-17 | $0.42 | $0.42 | 4,158 |
| 2021-12-16 | $0.38 | $0.38 | 1,028 |
| 2021-12-15 | $0.37 | $0.37 | 8,230 |
| 2021-12-14 | $0.34 | $0.34 | 495 |
| 2021-12-13 | $0.35 | $0.35 | 6,266 |
| 2021-12-10 | $0.37 | $0.37 | 16,706 |
| 2021-12-09 | $0.40 | $0.40 | 21,746 |
| 2021-12-08 | $0.40 | $0.40 | 1,670 |
| 2021-12-07 | $0.37 | $0.37 | 4,557 |
| 2021-12-06 | $0.34 | $0.34 | 5,000 |
| 2021-12-03 | $0.36 | $0.36 | 13,234 |
| 2021-12-02 | $0.39 | $0.39 | 2,861 |
| 2021-12-01 | $0.36 | $0.36 | 7,312 |
| 2021-11-30 | $0.38 | $0.38 | 7,240 |
| 2021-11-29 | $0.44 | $0.44 | 50,276 |
| 2021-11-26 | $0.44 | $0.44 | 1,331 |
| 2021-11-24 | $0.45 | $0.45 | 6,230 |
| 2021-11-23 | $0.47 | $0.47 | 280 |
| 2021-11-22 | $0.48 | $0.48 | 520 |
| 2021-11-19 | $0.47 | $0.47 | 9,211 |
| 2021-11-18 | $0.48 | $0.48 | 1,090 |
| 2021-11-17 | $0.48 | $0.48 | 25,698 |
| 2021-11-16 | $0.47 | $0.47 | 1,300 |
| 2021-11-15 | $0.52 | $0.52 | 3,600 |
| 2021-11-12 | $0.53 | $0.53 | 705 |
| 2021-11-11 | $0.53 | $0.53 | 2,958 |
| 2021-11-10 | $0.52 | $0.52 | 5,780 |
| 2021-11-09 | $0.51 | $0.51 | 0 |
| 2021-11-08 | $0.51 | $0.51 | 2,077 |
| 2021-11-05 | $0.53 | $0.53 | 410 |
| 2021-11-04 | $0.51 | $0.51 | 8,008 |
| 2021-11-03 | $0.52 | $0.52 | 4,600 |
| 2021-11-02 | $0.52 | $0.52 | 2,385 |
| 2021-11-01 | $0.52 | $0.52 | 6,638 |
| 2021-10-29 | $0.50 | $0.50 | 6,058 |
| 2021-10-28 | $0.51 | $0.51 | 3,414 |
| 2021-10-27 | $0.53 | $0.53 | 2,475 |
| 2021-10-26 | $0.56 | $0.56 | 2,672 |
| 2021-10-25 | $0.57 | $0.57 | 4,229 |
| 2021-10-22 | $0.52 | $0.52 | 8,599 |
| 2021-10-21 | $0.53 | $0.53 | 10,870 |
| 2021-10-20 | $0.57 | $0.57 | 2,001 |
| 2021-10-19 | $0.54 | $0.54 | 980 |
| 2021-10-18 | $0.57 | $0.57 | 2,621 |
| 2021-10-15 | $0.54 | $0.54 | 1,037 |
| 2021-10-14 | $0.53 | $0.53 | 5,623 |
| 2021-10-13 | $0.53 | $0.53 | 15,204 |
| 2021-10-12 | $0.52 | $0.52 | 67,164 |
| 2021-10-11 | $0.43 | $0.43 | 10,350 |
| 2021-10-08 | $0.53 | $0.53 | 7,950 |
| 2021-10-07 | $0.53 | $0.53 | 11,090 |
| 2021-10-06 | $0.52 | $0.52 | 2,800 |
| 2021-10-05 | $0.55 | $0.55 | 32,700 |
| 2021-10-04 | $0.53 | $0.53 | 90,800 |
| 2021-10-01 | $0.55 | $0.55 | 9,229 |
| 2021-09-30 | $0.57 | $0.57 | 35,020 |
| 2021-09-29 | $0.64 | $0.64 | 6,631 |
| 2021-09-28 | $0.60 | $0.60 | 20,523 |
| 2021-09-27 | $0.60 | $0.60 | 1,195 |
| 2021-09-24 | $0.67 | $0.67 | 12,281 |
| 2021-09-23 | $0.60 | $0.60 | 1,100 |
| 2021-09-22 | $0.55 | $0.55 | 2,391 |
| 2021-09-21 | $0.54 | $0.54 | 21,231 |
| 2021-09-20 | $0.63 | $0.63 | 20,420 |
| 2021-09-17 | $0.58 | $0.58 | 30,280 |
| 2021-09-16 | $0.62 | $0.62 | 400 |
| 2021-09-15 | $0.66 | $0.66 | 49,814 |
| 2021-09-14 | $0.57 | $0.57 | 19,045 |
| 2021-09-13 | $0.60 | $0.60 | 46,905 |
| 2021-09-10 | $0.60 | $0.60 | 601 |
| 2021-09-09 | $0.64 | $0.64 | 7,384 |
| 2021-09-08 | $0.67 | $0.67 | 105,484 |
| 2021-09-07 | $0.73 | $0.73 | 4,790 |
| 2021-09-03 | $0.72 | $0.72 | 3,050 |
| 2021-09-02 | $0.67 | $0.67 | 6,622 |
| 2021-09-01 | $0.64 | $0.64 | 666 |
| 2021-08-31 | $0.68 | $0.68 | 8,285 |
| 2021-08-30 | $0.64 | $0.64 | 5,600 |
| 2021-08-27 | $0.68 | $0.68 | 9,620 |
| 2021-08-26 | $0.70 | $0.70 | 241 |
| 2021-08-25 | $0.71 | $0.71 | 5,442 |
| 2021-08-24 | $0.63 | $0.63 | 500 |
| 2021-08-23 | $0.63 | $0.63 | 21,206 |
| 2021-08-20 | $0.62 | $0.62 | 4,335 |
| 2021-08-19 | $0.66 | $0.66 | 2,956 |
| 2021-08-18 | $0.68 | $0.68 | 9,960 |
| 2021-08-17 | $0.67 | $0.67 | 7,945 |
| 2021-08-16 | $0.72 | $0.72 | 1,078 |
| 2021-08-13 | $0.70 | $0.70 | 75 |
| 2021-08-12 | $0.68 | $0.68 | 63,748 |
| 2021-08-11 | $0.70 | $0.70 | 6,143 |
| 2021-08-10 | $0.69 | $0.69 | 3,090 |
| 2021-08-09 | $0.72 | $0.72 | 748 |
| 2021-08-06 | $0.72 | $0.72 | 15,106 |
| 2021-08-05 | $0.72 | $0.72 | 82,719 |
| 2021-08-04 | $0.72 | $0.72 | 10,825 |
| 2021-08-03 | $0.72 | $0.72 | 997 |
| 2021-08-02 | $0.73 | $0.73 | 17,554 |
| 2021-07-30 | $0.69 | $0.69 | 11,631 |
| 2021-07-29 | $0.73 | $0.73 | 8,838 |
| 2021-07-28 | $0.76 | $0.76 | 459 |
| 2021-07-27 | $0.71 | $0.71 | 22,588 |
| 2021-07-26 | $0.73 | $0.73 | 19,850 |
| 2021-07-23 | $0.76 | $0.76 | 160 |
| 2021-07-22 | $0.76 | $0.76 | 2,895 |
| 2021-07-21 | $0.74 | $0.74 | 1,421 |
| 2021-07-20 | $0.71 | $0.71 | 1,077 |
| 2021-07-19 | $0.73 | $0.73 | 3,443 |
| 2021-07-16 | $0.76 | $0.76 | 39,251 |
| 2021-07-15 | $0.70 | $0.70 | 75 |
| 2021-07-14 | $0.73 | $0.73 | 60,723 |
| 2021-07-13 | $0.73 | $0.73 | 6,425 |
| 2021-07-12 | $0.73 | $0.73 | 7,730 |
| 2021-07-09 | $0.76 | $0.76 | 15,186 |
| 2021-07-08 | $0.72 | $0.72 | 23,388 |
| 2021-07-07 | $0.73 | $0.73 | 18,441 |
| 2021-07-06 | $0.73 | $0.73 | 52,295 |
| 2021-07-02 | $0.89 | $0.89 | 2,919 |
| 2021-07-01 | $0.90 | $0.90 | 1,218 |
| 2021-06-30 | $0.89 | $0.89 | 4,956 |
| 2021-06-29 | $0.89 | $0.89 | 3,699 |
| 2021-06-28 | $0.93 | $0.93 | 9,207 |
| 2021-06-25 | $0.94 | $0.94 | 8,036 |
| 2021-06-24 | $0.85 | $0.85 | 4,471 |
| 2021-06-23 | $0.90 | $0.90 | 12,606 |
| 2021-06-22 | $0.88 | $0.88 | 8,200 |
| 2021-06-21 | $0.87 | $0.87 | 4,483 |
| 2021-06-18 | $0.93 | $0.93 | 22,580 |
| 2021-06-17 | $0.97 | $0.97 | 20,483 |
| 2021-06-16 | $0.94 | $0.94 | 2,523 |
| 2021-06-15 | $0.99 | $0.99 | 2,150 |
| 2021-06-14 | $1.00 | $1.00 | 3,571 |
| 2021-06-11 | $0.98 | $0.98 | 6,513 |
| 2021-06-10 | $1.00 | $1.00 | 1,800 |
| 2021-06-09 | $1.02 | $1.02 | 18,524 |
| 2021-06-08 | $1.04 | $1.04 | 4,222 |
| 2021-06-07 | $1.00 | $1.00 | 21,752 |
| 2021-06-04 | $0.95 | $0.95 | 771 |
| 2021-06-03 | $1.00 | $1.00 | 20,870 |
| 2021-06-02 | $0.98 | $0.98 | 9,697 |
| 2021-06-01 | $0.95 | $0.95 | 3,705 |
| 2021-05-28 | $0.91 | $0.91 | 9,612 |
| 2021-05-27 | $0.98 | $0.98 | 11,563 |
| 2021-05-26 | $0.92 | $0.92 | 24,267 |
| 2021-05-25 | $0.96 | $0.96 | 10,569 |
| 2021-05-24 | $0.97 | $0.97 | 5,460 |
| 2021-05-21 | $1.00 | $1.00 | 6,580 |
| 2021-05-20 | $0.99 | $0.99 | 1,321 |
| 2021-05-19 | $1.00 | $1.00 | 4,835 |
| 2021-05-18 | $1.04 | $1.04 | 6,607 |
| 2021-05-17 | $1.04 | $1.04 | 8,551 |
| 2021-05-14 | $1.03 | $1.03 | 37,152 |
| 2021-05-13 | $0.98 | $0.98 | 724 |
| 2021-05-12 | $1.04 | $1.04 | 41,967 |
| 2021-05-11 | $1.04 | $1.04 | 6,943 |
| 2021-05-10 | $1.05 | $1.05 | 13,199 |
| 2021-05-07 | $1.04 | $1.04 | 29,298 |
| 2021-05-06 | $0.99 | $0.99 | 18,180 |
| 2021-05-05 | $1.02 | $1.02 | 21,817 |
| 2021-05-04 | $0.98 | $0.98 | 35,356 |
| 2021-05-03 | $1.00 | $1.00 | 44,102 |
| 2021-04-30 | $1.06 | $1.06 | 15,839 |
| 2021-04-29 | $1.06 | $1.06 | 20,299 |
| 2021-04-28 | $1.06 | $1.06 | 34,628 |
| 2021-04-27 | $1.09 | $1.09 | 97,248 |
| 2021-04-26 | $0.93 | $0.93 | 17,678 |
| 2021-04-23 | $0.82 | $0.82 | 48,683 |
| 2021-04-22 | $0.85 | $0.84 | 18,360 |
| 2021-04-21 | $0.84 | $0.84 | 22,380 |
| 2021-04-20 | $0.76 | $0.76 | 9,696 |
| 2021-04-19 | $0.77 | $0.77 | 9,039 |
| 2021-04-16 | $0.79 | $0.79 | 4,240 |
| 2021-04-15 | $0.77 | $0.77 | 45,397 |
| 2021-04-14 | $0.72 | $0.72 | 38,901 |
| 2021-04-13 | $0.70 | $0.70 | 13,553 |
| 2021-04-12 | $0.69 | $0.69 | 1,402 |
| 2021-04-09 | $0.76 | $0.76 | 5,360 |
| 2021-04-08 | $0.76 | $0.76 | 30,704 |
| 2021-04-07 | $0.72 | $0.72 | 15,551 |
| 2021-04-06 | $0.69 | $0.69 | 8,299 |
| 2021-04-05 | $0.72 | $0.72 | 31,101 |
| 2021-04-01 | $0.68 | $0.68 | 13,237 |
| 2021-03-31 | $0.67 | $0.67 | 4,079 |
| 2021-03-30 | $0.70 | $0.70 | 10,628 |
| 2021-03-29 | $0.73 | $0.73 | 3,760 |
| 2021-03-26 | $0.72 | $0.72 | 10,850 |
| 2021-03-25 | $0.75 | $0.75 | 11,288 |
| 2021-03-24 | $0.73 | $0.73 | 1,525 |
| 2021-03-23 | $0.72 | $0.72 | 2,291 |
| 2021-03-22 | $0.72 | $0.72 | 7,322 |
| 2021-03-19 | $0.72 | $0.72 | 2,510 |
| 2021-03-18 | $0.72 | $0.72 | 6,160 |
| 2021-03-17 | $0.73 | $0.73 | 12,737 |
| 2021-03-16 | $0.73 | $0.73 | 11,340 |
| 2021-03-15 | $0.73 | $0.73 | 15,010 |
| 2021-03-12 | $0.69 | $0.69 | 18,218 |
| 2021-03-11 | $0.70 | $0.70 | 24,115 |
| 2021-03-10 | $0.65 | $0.65 | 18,186 |
| 2021-03-09 | $0.56 | $0.56 | 11,355 |
| 2021-03-08 | $0.55 | $0.55 | 16,749 |
| 2021-03-05 | $0.55 | $0.55 | 15,587 |
| 2021-03-04 | $0.56 | $0.56 | 47,384 |
| 2021-03-03 | $0.58 | $0.58 | 39,167 |
| 2021-03-02 | $0.60 | $0.60 | 14,075 |
| 2021-03-01 | $0.59 | $0.59 | 3,638 |
| 2021-02-26 | $0.60 | $0.59 | 19,132 |
| 2021-02-25 | $0.61 | $0.61 | 4,650 |
| 2021-02-24 | $0.61 | $0.61 | 19,196 |
| 2021-02-23 | $0.65 | $0.65 | 9,947 |
| 2021-02-22 | $0.67 | $0.67 | 25,121 |
| 2021-02-19 | $0.67 | $0.67 | 9,659 |
| 2021-02-18 | $0.63 | $0.63 | 8,747 |
| 2021-02-17 | $0.65 | $0.65 | 35,259 |
| 2021-02-16 | $0.73 | $0.73 | 10,332 |
| 2021-02-12 | $0.71 | $0.71 | 9,325 |
| 2021-02-11 | $0.70 | $0.70 | 60,404 |
| 2021-02-10 | $0.74 | $0.74 | 1,539 |
| 2021-02-09 | $0.70 | $0.70 | 7,786 |
| 2021-02-08 | $0.71 | $0.71 | 22,331 |
| 2021-02-05 | $0.74 | $0.74 | 5,293 |
| 2021-02-04 | $0.74 | $0.74 | 6,141 |
| 2021-02-03 | $0.79 | $0.79 | 2,655 |
| 2021-02-02 | $0.74 | $0.74 | 3,509 |
| 2021-02-01 | $0.74 | $0.74 | 14,110 |
| 2021-01-29 | $0.70 | $0.70 | 2,600 |
| 2021-01-28 | $0.73 | $0.73 | 7,085 |
| 2021-01-27 | $0.71 | $0.71 | 1,915 |
| 2021-01-26 | $0.70 | $0.70 | 2,434 |
| 2021-01-25 | $0.74 | $0.74 | 1,225 |
| 2021-01-22 | $0.80 | $0.80 | 1,600 |
| 2021-01-21 | $0.79 | $0.79 | 43 |
| 2021-01-20 | $0.70 | $0.70 | 2,383 |
| 2021-01-19 | $0.75 | $0.75 | 10,070 |
| 2021-01-15 | $0.78 | $0.78 | 11,023 |
| 2021-01-14 | $0.80 | $0.80 | 11,503 |
| 2021-01-13 | $0.80 | $0.80 | 1,442 |
| 2021-01-12 | $0.79 | $0.79 | 2,904 |
| 2021-01-11 | $0.83 | $0.83 | 1,510 |
| 2021-01-08 | $0.77 | $0.77 | 17,575 |
| 2021-01-07 | $0.83 | $0.83 | 10,031 |
| 2021-01-06 | $0.88 | $0.88 | 26,688 |
| 2021-01-05 | $0.91 | $0.91 | 36,276 |
| 2021-01-04 | $0.90 | $0.90 | 62,480 |