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
- 1996-10-28 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 | $1.12 | $1.12 | 5,205 |
| 2021-12-30 | $1.07 | $1.07 | 4,225 |
| 2021-12-29 | $1.10 | $1.10 | 3,600 |
| 2021-12-28 | $1.05 | $1.05 | 3,292 |
| 2021-12-27 | $1.07 | $1.07 | 3,432 |
| 2021-12-23 | $1.10 | $1.10 | 8,438 |
| 2021-12-22 | $0.98 | $0.98 | 0 |
| 2021-12-21 | $0.98 | $0.98 | 3,594 |
| 2021-12-20 | $0.90 | $0.90 | 6,572 |
| 2021-12-17 | $0.93 | $0.93 | 200 |
| 2021-12-16 | $0.93 | $0.93 | 650 |
| 2021-12-15 | $0.97 | $0.97 | 0 |
| 2021-12-14 | $0.97 | $0.97 | 2,800 |
| 2021-12-13 | $1.00 | $1.00 | 0 |
| 2021-12-10 | $1.00 | $1.00 | 6,575 |
| 2021-12-09 | $0.94 | $0.94 | 1,500 |
| 2021-12-08 | $1.11 | $1.11 | 986 |
| 2021-12-07 | $1.07 | $1.07 | 5,687 |
| 2021-12-06 | $0.98 | $0.98 | 1,228 |
| 2021-12-03 | $0.94 | $0.94 | 360 |
| 2021-12-02 | $0.94 | $0.94 | 1,935 |
| 2021-12-01 | $1.00 | $1.00 | 10,632 |
| 2021-11-30 | $1.00 | $1.00 | 4,398 |
| 2021-11-29 | $1.03 | $1.03 | 2,625 |
| 2021-11-26 | $1.03 | $1.03 | 158 |
| 2021-11-24 | $1.04 | $1.04 | 200 |
| 2021-11-23 | $1.09 | $1.09 | 5,049 |
| 2021-11-22 | $1.13 | $1.13 | 800 |
| 2021-11-19 | $1.13 | $1.13 | 27,252 |
| 2021-11-18 | $1.28 | $1.28 | 13,706 |
| 2021-11-17 | $1.26 | $1.26 | 14,902 |
| 2021-11-16 | $1.23 | $1.23 | 41,466 |
| 2021-11-15 | $1.48 | $1.48 | 31,078 |
| 2021-11-12 | $1.09 | $1.09 | 34,145 |
| 2021-11-11 | $1.02 | $1.02 | 218 |
| 2021-11-10 | $1.02 | $1.02 | 4,695 |
| 2021-11-09 | $1.10 | $1.10 | 4,422 |
| 2021-11-08 | $1.05 | $1.05 | 25,957 |
| 2021-11-05 | $0.92 | $0.92 | 14,803 |
| 2021-11-04 | $1.00 | $1.00 | 2,050 |
| 2021-11-03 | $1.01 | $1.01 | 1,004 |
| 2021-11-02 | $1.01 | $1.01 | 2,379 |
| 2021-11-01 | $1.00 | $1.00 | 1,213 |
| 2021-10-29 | $1.06 | $1.06 | 1,057 |
| 2021-10-28 | $0.93 | $0.93 | 1,500 |
| 2021-10-27 | $0.95 | $0.95 | 1,794 |
| 2021-10-26 | $1.01 | $1.01 | 833 |
| 2021-10-25 | $1.10 | $1.10 | 1,173 |
| 2021-10-22 | $1.10 | $1.10 | 1,738 |
| 2021-10-21 | $1.10 | $1.10 | 520 |
| 2021-10-20 | $1.15 | $1.15 | 5,244 |
| 2021-10-19 | $1.07 | $1.07 | 14,090 |
| 2021-10-18 | $0.95 | $0.95 | 4,344 |
| 2021-10-15 | $0.95 | $0.95 | 1,568 |
| 2021-10-14 | $1.07 | $1.07 | 713 |
| 2021-10-13 | $0.99 | $0.99 | 81 |
| 2021-10-12 | $0.97 | $0.97 | 637 |
| 2021-10-11 | $1.00 | $1.00 | 550 |
| 2021-10-08 | $0.88 | $0.88 | 0 |
| 2021-10-07 | $0.88 | $0.88 | 1,250 |
| 2021-10-06 | $0.82 | $0.82 | 15,633 |
| 2021-10-05 | $0.73 | $0.73 | 10,531 |
| 2021-10-04 | $0.80 | $0.80 | 1,930 |
| 2021-10-01 | $0.75 | $0.75 | 215 |
| 2021-09-30 | $0.77 | $0.77 | 17,615 |
| 2021-09-29 | $0.80 | $0.80 | 3,423 |
| 2021-09-28 | $0.85 | $0.85 | 4,492 |
| 2021-09-27 | $0.85 | $0.85 | 2,615 |
| 2021-09-24 | $0.97 | $0.97 | 1,770 |
| 2021-09-23 | $0.92 | $0.92 | 8,007 |
| 2021-09-22 | $0.96 | $0.96 | 7,093 |
| 2021-09-21 | $1.04 | $1.04 | 10,172 |
| 2021-09-20 | $0.96 | $0.96 | 1,148 |
| 2021-09-17 | $0.99 | $0.99 | 1,586 |
| 2021-09-16 | $0.92 | $0.92 | 8,040 |
| 2021-09-15 | $0.93 | $0.93 | 1,110 |
| 2021-09-14 | $1.02 | $1.02 | 2,169 |
| 2021-09-13 | $1.03 | $1.03 | 1,161 |
| 2021-09-10 | $1.06 | $1.06 | 1,413 |
| 2021-09-09 | $0.90 | $0.90 | 123 |
| 2021-09-08 | $0.94 | $0.94 | 245 |
| 2021-09-07 | $0.99 | $0.99 | 1,968 |
| 2021-09-03 | $0.98 | $0.98 | 1,048 |
| 2021-09-02 | $0.94 | $0.94 | 526 |
| 2021-09-01 | $0.90 | $0.90 | 1,387 |
| 2021-08-31 | $0.99 | $0.99 | 1,830 |
| 2021-08-30 | $0.82 | $0.82 | 1,777 |
| 2021-08-27 | $0.82 | $0.82 | 254 |
| 2021-08-26 | $0.85 | $0.85 | 0 |
| 2021-08-25 | $0.85 | $0.85 | 0 |
| 2021-08-24 | $0.85 | $0.85 | 710 |
| 2021-08-23 | $0.85 | $0.85 | 3,076 |
| 2021-08-20 | $0.89 | $0.89 | 2,520 |
| 2021-08-19 | $0.93 | $0.93 | 0 |
| 2021-08-18 | $0.93 | $0.93 | 2,740 |
| 2021-08-17 | $0.98 | $0.98 | 1,849 |
| 2021-08-16 | $0.97 | $0.97 | 3,544 |
| 2021-08-13 | $1.06 | $1.06 | 2,800 |
| 2021-08-12 | $1.15 | $1.15 | 10 |
| 2021-08-11 | $1.16 | $1.16 | 6,782 |
| 2021-08-10 | $0.95 | $0.95 | 566 |
| 2021-08-09 | $1.04 | $1.04 | 1,281 |
| 2021-08-06 | $0.94 | $0.94 | 260 |
| 2021-08-05 | $0.92 | $0.92 | 452 |
| 2021-08-04 | $0.93 | $0.93 | 2,788 |
| 2021-08-03 | $0.92 | $0.92 | 1,601 |
| 2021-08-02 | $1.01 | $1.01 | 1,080 |
| 2021-07-30 | $0.96 | $0.96 | 2,759 |
| 2021-07-29 | $1.06 | $1.06 | 183 |
| 2021-07-28 | $0.96 | $0.96 | 1,842 |
| 2021-07-27 | $1.05 | $1.05 | 2,450 |
| 2021-07-26 | $0.98 | $0.98 | 14,081 |
| 2021-07-23 | $1.10 | $1.10 | 9,078 |
| 2021-07-22 | $1.05 | $1.05 | 6,166 |
| 2021-07-21 | $1.05 | $1.05 | 2,380 |
| 2021-07-20 | $1.10 | $1.10 | 8,971 |
| 2021-07-19 | $1.11 | $1.11 | 6,412 |
| 2021-07-16 | $1.14 | $1.14 | 1,455 |
| 2021-07-15 | $1.20 | $1.20 | 3,949 |
| 2021-07-14 | $1.25 | $1.25 | 1,455 |
| 2021-07-13 | $1.30 | $1.30 | 6,337 |
| 2021-07-12 | $1.21 | $1.21 | 6,879 |
| 2021-07-09 | $1.36 | $1.36 | 7,920 |
| 2021-07-08 | $1.36 | $1.36 | 12,302 |
| 2021-07-07 | $1.51 | $1.51 | 587 |
| 2021-07-06 | $1.52 | $1.52 | 5,001 |
| 2021-07-02 | $1.51 | $1.51 | 5,155 |
| 2021-07-01 | $1.46 | $1.46 | 821 |
| 2021-06-30 | $1.50 | $1.50 | 2,425 |
| 2021-06-29 | $1.41 | $1.41 | 2,790 |
| 2021-06-28 | $1.50 | $1.50 | 2,854 |
| 2021-06-25 | $1.60 | $1.60 | 10,842 |
| 2021-06-24 | $1.51 | $1.51 | 3,711 |
| 2021-06-23 | $1.52 | $1.52 | 6,738 |
| 2021-06-22 | $1.57 | $1.57 | 9,451 |
| 2021-06-21 | $1.60 | $1.60 | 5,508 |
| 2021-06-18 | $1.53 | $1.53 | 6,633 |
| 2021-06-17 | $1.80 | $1.80 | 666 |
| 2021-06-16 | $1.68 | $1.68 | 483 |
| 2021-06-15 | $1.75 | $1.75 | 827 |
| 2021-06-14 | $2.00 | $2.00 | 3,597 |
| 2021-06-11 | $2.00 | $2.00 | 2,462 |
| 2021-06-10 | $1.70 | $1.70 | 3,585 |
| 2021-06-09 | $1.65 | $1.65 | 1,006 |
| 2021-06-08 | $1.70 | $1.70 | 1,271 |
| 2021-06-07 | $1.67 | $1.67 | 3,007 |
| 2021-06-04 | $1.58 | $1.57 | 9,804 |
| 2021-06-03 | $1.58 | $1.57 | 2,905 |
| 2021-06-02 | $1.60 | $1.60 | 6,680 |
| 2021-06-01 | $1.63 | $1.63 | 4,400 |
| 2021-05-28 | $1.79 | $1.79 | 5,341 |
| 2021-05-27 | $1.70 | $1.70 | 1,106 |
| 2021-05-26 | $1.83 | $1.82 | 5,465 |
| 2021-05-25 | $1.83 | $1.83 | 2,797 |
| 2021-05-24 | $2.28 | $2.28 | 7,107 |
| 2021-05-21 | $1.70 | $1.70 | 1,682 |
| 2021-05-20 | $1.88 | $1.88 | 9,399 |
| 2021-05-19 | $1.81 | $1.81 | 5,326 |
| 2021-05-18 | $1.89 | $1.89 | 3,663 |
| 2021-05-17 | $2.04 | $2.04 | 8,036 |
| 2021-05-14 | $2.20 | $2.20 | 14,641 |
| 2021-05-13 | $2.00 | $2.00 | 3,367 |
| 2021-05-12 | $1.98 | $1.98 | 3,986 |
| 2021-05-11 | $1.89 | $1.89 | 4,260 |
| 2021-05-10 | $1.87 | $1.87 | 21,828 |
| 2021-05-07 | $2.03 | $2.03 | 7,633 |
| 2021-05-06 | $1.89 | $1.89 | 5,043 |
| 2021-05-05 | $2.46 | $2.46 | 5,233 |
| 2021-05-04 | $1.92 | $1.92 | 4,813 |
| 2021-05-03 | $2.24 | $2.24 | 9,140 |
| 2021-04-30 | $2.13 | $2.13 | 67,793 |
| 2021-04-29 | $1.59 | $1.59 | 1,056 |
| 2021-04-28 | $1.63 | $1.63 | 3,698 |
| 2021-04-27 | $1.50 | $1.50 | 2,756 |
| 2021-04-26 | $1.58 | $1.58 | 1,047 |
| 2021-04-23 | $1.64 | $1.64 | 71 |
| 2021-04-22 | $1.49 | $1.49 | 209 |
| 2021-04-21 | $1.75 | $1.75 | 12,693 |
| 2021-04-20 | $1.53 | $1.53 | 1,604 |
| 2021-04-19 | $1.63 | $1.63 | 8,000 |
| 2021-04-16 | $1.60 | $1.60 | 1,028 |
| 2021-04-15 | $1.60 | $1.60 | 325 |
| 2021-04-14 | $1.55 | $1.55 | 206 |
| 2021-04-13 | $1.70 | $1.70 | 3,791 |
| 2021-04-12 | $1.50 | $1.50 | 2,920 |
| 2021-04-09 | $1.78 | $1.78 | 286 |
| 2021-04-08 | $1.92 | $1.92 | 754 |
| 2021-04-07 | $2.50 | $2.50 | 2,589 |
| 2021-04-06 | $2.19 | $2.19 | 200 |
| 2021-04-05 | $2.10 | $2.10 | 958 |
| 2021-04-01 | $2.26 | $2.26 | 965 |
| 2021-03-31 | $2.21 | $2.21 | 3,760 |
| 2021-03-30 | $2.86 | $2.86 | 0 |
| 2021-03-29 | $2.86 | $2.86 | 0 |
| 2021-03-26 | $2.86 | $2.86 | 0 |
| 2021-03-25 | $2.86 | $2.86 | 2,180 |
| 2021-03-24 | $2.88 | $2.88 | 0 |
| 2021-03-23 | $2.88 | $2.88 | 0 |
| 2021-03-22 | $2.88 | $2.88 | 0 |
| 2021-03-19 | $2.88 | $2.88 | 405 |
| 2021-03-18 | $2.19 | $2.19 | 210 |
| 2021-03-17 | $2.21 | $2.21 | 0 |
| 2021-03-16 | $2.21 | $2.21 | 0 |
| 2021-03-15 | $2.21 | $2.21 | 200 |
| 2021-03-12 | $2.21 | $2.21 | 682 |
| 2021-03-11 | $2.22 | $2.22 | 1,000 |
| 2021-03-10 | $2.25 | $2.25 | 0 |
| 2021-03-09 | $2.25 | $2.25 | 1,725 |
| 2021-03-08 | $2.08 | $2.08 | 0 |
| 2021-03-05 | $2.08 | $2.08 | 2,933 |
| 2021-03-04 | $2.44 | $2.44 | 2,256 |
| 2021-03-03 | $2.98 | $2.98 | 547 |
| 2021-03-02 | $2.93 | $2.93 | 6,010 |
| 2021-03-01 | $2.45 | $2.45 | 2,313 |
| 2021-02-26 | $2.48 | $2.48 | 3,670 |
| 2021-02-25 | $2.68 | $2.68 | 4,905 |
| 2021-02-24 | $2.85 | $2.85 | 591 |
| 2021-02-23 | $2.86 | $2.86 | 630 |
| 2021-02-22 | $3.06 | $3.06 | 2,200 |
| 2021-02-19 | $3.18 | $3.18 | 4,750 |
| 2021-02-18 | $2.80 | $2.80 | 2,043 |
| 2021-02-17 | $2.96 | $2.96 | 845 |
| 2021-02-16 | $3.20 | $3.20 | 3,152 |
| 2021-02-12 | $3.46 | $3.46 | 8,469 |
| 2021-02-11 | $4.12 | $4.12 | 7,329 |
| 2021-02-10 | $2.70 | $2.70 | 3,872 |
| 2021-02-09 | $3.02 | $3.02 | 910 |
| 2021-02-08 | $2.80 | $2.80 | 5,127 |
| 2021-02-05 | $3.10 | $3.10 | 22,178 |
| 2021-02-04 | $3.43 | $3.43 | 27,339 |
| 2021-02-03 | $1.21 | $1.21 | 22,156 |
| 2021-02-02 | $1.13 | $1.13 | 2,271 |
| 2021-02-01 | $1.09 | $1.09 | 245 |
| 2021-01-29 | $1.20 | $1.20 | 0 |
| 2021-01-28 | $1.20 | $1.20 | 86 |
| 2021-01-27 | $1.30 | $1.30 | 1,586 |
| 2021-01-26 | $1.23 | $1.23 | 7,964 |
| 2021-01-25 | $1.14 | $1.14 | 1,378 |
| 2021-01-22 | $1.31 | $1.31 | 1,067 |
| 2021-01-21 | $1.50 | $1.50 | 8,333 |
| 2021-01-20 | $1.50 | $1.50 | 7,300 |
| 2021-01-19 | $0.99 | $0.99 | 100 |
| 2021-01-15 | $1.18 | $1.18 | 126 |
| 2021-01-14 | $1.17 | $1.17 | 1,125 |
| 2021-01-13 | $1.24 | $1.24 | 14,721 |
| 2021-01-12 | $1.17 | $1.17 | 50 |
| 2021-01-11 | $0.89 | $0.89 | 800 |
| 2021-01-08 | $0.89 | $0.89 | 0 |
| 2021-01-07 | $0.89 | $0.89 | 0 |
| 2021-01-06 | $0.89 | $0.89 | 1,000 |
| 2021-01-05 | $0.87 | $0.87 | 0 |
| 2021-01-04 | $0.87 | $0.87 | 3,100 |