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
- 2011-12-28 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 | $0.62 | $0.62 | 15,797 |
| 2021-12-30 | $0.57 | $0.57 | 16,301 |
| 2021-12-29 | $0.55 | $0.55 | 8,941 |
| 2021-12-28 | $0.58 | $0.58 | 5,596 |
| 2021-12-27 | $0.58 | $0.58 | 12,253 |
| 2021-12-23 | $0.58 | $0.58 | 30,372 |
| 2021-12-22 | $0.65 | $0.65 | 19,392 |
| 2021-12-21 | $0.48 | $0.48 | 14,252 |
| 2021-12-20 | $0.48 | $0.48 | 41,921 |
| 2021-12-17 | $0.44 | $0.44 | 31,236 |
| 2021-12-16 | $0.46 | $0.46 | 24,618 |
| 2021-12-15 | $0.50 | $0.50 | 27,014 |
| 2021-12-14 | $0.65 | $0.65 | 41,902 |
| 2021-12-13 | $0.70 | $0.70 | 10,766 |
| 2021-12-10 | $0.58 | $0.58 | 4,549 |
| 2021-12-09 | $0.52 | $0.52 | 9,901 |
| 2021-12-08 | $0.46 | $0.46 | 94,759 |
| 2021-12-07 | $0.62 | $0.62 | 11,952 |
| 2021-12-06 | $0.62 | $0.62 | 15,478 |
| 2021-12-03 | $0.74 | $0.74 | 16,751 |
| 2021-12-02 | $0.66 | $0.66 | 8,710 |
| 2021-12-01 | $0.75 | $0.75 | 25,889 |
| 2021-11-30 | $0.80 | $0.80 | 22,243 |
| 2021-11-29 | $0.68 | $0.68 | 16,588 |
| 2021-11-26 | $0.70 | $0.70 | 5,469 |
| 2021-11-24 | $0.75 | $0.75 | 10,448 |
| 2021-11-23 | $0.75 | $0.75 | 753 |
| 2021-11-22 | $0.77 | $0.77 | 4,503 |
| 2021-11-19 | $0.78 | $0.78 | 4,335 |
| 2021-11-18 | $0.79 | $0.79 | 11,085 |
| 2021-11-17 | $0.76 | $0.76 | 27,747 |
| 2021-11-16 | $0.80 | $0.80 | 24,931 |
| 2021-11-15 | $0.65 | $0.65 | 37,662 |
| 2021-11-12 | $0.70 | $0.70 | 22,025 |
| 2021-11-11 | $0.64 | $0.64 | 16,656 |
| 2021-11-10 | $0.55 | $0.55 | 23,358 |
| 2021-11-09 | $0.79 | $0.79 | 5,955 |
| 2021-11-08 | $0.75 | $0.75 | 25,189 |
| 2021-11-05 | $0.69 | $0.69 | 19,564 |
| 2021-11-04 | $0.86 | $0.86 | 23,380 |
| 2021-11-03 | $0.65 | $0.65 | 7,517 |
| 2021-11-02 | $0.61 | $0.61 | 9,259 |
| 2021-11-01 | $0.63 | $0.63 | 25,270 |
| 2021-10-29 | $0.70 | $0.70 | 3,758 |
| 2021-10-28 | $0.83 | $0.83 | 4,402 |
| 2021-10-27 | $0.75 | $0.75 | 12,484 |
| 2021-10-26 | $0.88 | $0.88 | 45,704 |
| 2021-10-25 | $0.83 | $0.83 | 1,931 |
| 2021-10-22 | $0.84 | $0.84 | 8,830 |
| 2021-10-21 | $0.80 | $0.80 | 6,688 |
| 2021-10-20 | $0.85 | $0.85 | 7,042 |
| 2021-10-19 | $0.89 | $0.89 | 2,320 |
| 2021-10-18 | $0.87 | $0.87 | 15,305 |
| 2021-10-15 | $0.85 | $0.85 | 13,906 |
| 2021-10-14 | $0.80 | $0.80 | 5,935 |
| 2021-10-13 | $0.87 | $0.87 | 11,151 |
| 2021-10-12 | $0.81 | $0.81 | 12,858 |
| 2021-10-11 | $0.95 | $0.95 | 4,467 |
| 2021-10-08 | $0.86 | $0.86 | 35,508 |
| 2021-10-07 | $0.95 | $0.95 | 25,016 |
| 2021-10-06 | $0.75 | $0.75 | 4,158 |
| 2021-10-05 | $0.67 | $0.67 | 19,840 |
| 2021-10-04 | $0.60 | $0.60 | 11,479 |
| 2021-10-01 | $0.71 | $0.71 | 19,074 |
| 2021-09-30 | $0.65 | $0.65 | 45,782 |
| 2021-09-29 | $0.55 | $0.55 | 18,259 |
| 2021-09-28 | $0.42 | $0.42 | 22,288 |
| 2021-09-27 | $0.42 | $0.42 | 35,127 |
| 2021-09-24 | $0.40 | $0.40 | 23,180 |
| 2021-09-23 | $0.37 | $0.37 | 3,210 |
| 2021-09-22 | $0.38 | $0.38 | 3,075 |
| 2021-09-21 | $0.39 | $0.39 | 3,775 |
| 2021-09-20 | $0.40 | $0.40 | 17,996 |
| 2021-09-17 | $0.40 | $0.40 | 11,735 |
| 2021-09-16 | $0.33 | $0.33 | 5,935 |
| 2021-09-15 | $0.38 | $0.38 | 5,421 |
| 2021-09-14 | $0.34 | $0.34 | 18,757 |
| 2021-09-13 | $0.35 | $0.35 | 9,950 |
| 2021-09-10 | $0.40 | $0.40 | 4,340 |
| 2021-09-09 | $0.40 | $0.40 | 19,226 |
| 2021-09-08 | $0.24 | $0.24 | 22,317 |
| 2021-09-07 | $0.36 | $0.36 | 11,924 |
| 2021-09-03 | $0.34 | $0.34 | 37,751 |
| 2021-09-02 | $0.24 | $0.24 | 1,130 |
| 2021-09-01 | $0.23 | $0.23 | 15,458 |
| 2021-08-31 | $0.24 | $0.24 | 12,369 |
| 2021-08-30 | $0.28 | $0.28 | 6,252 |
| 2021-08-27 | $0.27 | $0.27 | 14,195 |
| 2021-08-26 | $0.23 | $0.23 | 0 |
| 2021-08-25 | $0.23 | $0.23 | 6,240 |
| 2021-08-24 | $0.25 | $0.25 | 12,874 |
| 2021-08-23 | $0.24 | $0.24 | 56,466 |
| 2021-08-20 | $0.21 | $0.21 | 3,354 |
| 2021-08-19 | $0.22 | $0.22 | 8,109 |
| 2021-08-18 | $0.20 | $0.20 | 913 |
| 2021-08-17 | $0.23 | $0.23 | 14,395 |
| 2021-08-16 | $0.20 | $0.20 | 7,551 |
| 2021-08-13 | $0.25 | $0.25 | 32,530 |
| 2021-08-12 | $0.24 | $0.24 | 5,410 |
| 2021-08-11 | $0.24 | $0.24 | 16,261 |
| 2021-08-10 | $0.20 | $0.20 | 72,145 |
| 2021-08-09 | $0.28 | $0.28 | 4,635 |
| 2021-08-06 | $0.26 | $0.26 | 62,373 |
| 2021-08-05 | $0.21 | $0.21 | 3,434 |
| 2021-08-04 | $0.17 | $0.17 | 2,835 |
| 2021-08-03 | $0.18 | $0.18 | 13,701 |
| 2021-08-02 | $0.23 | $0.23 | 11,580 |
| 2021-07-30 | $0.23 | $0.23 | 0 |
| 2021-07-29 | $0.23 | $0.23 | 625 |
| 2021-07-28 | $0.23 | $0.23 | 553 |
| 2021-07-27 | $0.21 | $0.21 | 4,325 |
| 2021-07-26 | $0.19 | $0.19 | 8,350 |
| 2021-07-23 | $0.24 | $0.24 | 15,941 |
| 2021-07-22 | $0.21 | $0.21 | 9,499 |
| 2021-07-21 | $0.21 | $0.21 | 1,330 |
| 2021-07-20 | $0.19 | $0.19 | 275 |
| 2021-07-19 | $0.18 | $0.18 | 4,525 |
| 2021-07-16 | $0.22 | $0.22 | 4,598 |
| 2021-07-15 | $0.22 | $0.22 | 8,789 |
| 2021-07-14 | $0.22 | $0.22 | 3,875 |
| 2021-07-13 | $0.18 | $0.18 | 22,050 |
| 2021-07-12 | $0.20 | $0.20 | 8,982 |
| 2021-07-09 | $0.20 | $0.20 | 2,075 |
| 2021-07-08 | $0.22 | $0.22 | 11,127 |
| 2021-07-07 | $0.22 | $0.22 | 11,375 |
| 2021-07-06 | $0.18 | $0.18 | 182,452 |
| 2021-07-02 | $0.30 | $0.30 | 38,085 |
| 2021-07-01 | $0.32 | $0.32 | 64,592 |
| 2021-06-30 | $0.32 | $0.32 | 16,077 |
| 2021-06-29 | $0.28 | $0.28 | 91,395 |
| 2021-06-28 | $0.36 | $0.36 | 51,496 |
| 2021-06-25 | $0.39 | $0.39 | 11,332 |
| 2021-06-24 | $0.43 | $0.43 | 10,872 |
| 2021-06-23 | $0.45 | $0.45 | 7,018 |
| 2021-06-22 | $0.38 | $0.38 | 9,046 |
| 2021-06-21 | $0.49 | $0.49 | 7,380 |
| 2021-06-18 | $0.29 | $0.29 | 80,250 |
| 2021-06-17 | $0.27 | $0.27 | 91,486 |
| 2021-06-16 | $0.28 | $0.28 | 4,189 |
| 2021-06-15 | $0.30 | $0.30 | 22,914 |
| 2021-06-14 | $0.33 | $0.33 | 8,289 |
| 2021-06-11 | $0.35 | $0.35 | 33,859 |
| 2021-06-10 | $0.37 | $0.37 | 2,312 |
| 2021-06-09 | $0.30 | $0.30 | 13,201 |
| 2021-06-08 | $0.28 | $0.28 | 3,783 |
| 2021-06-07 | $0.32 | $0.32 | 40,713 |
| 2021-06-04 | $0.30 | $0.30 | 6,760 |
| 2021-06-03 | $0.38 | $0.38 | 23,936 |
| 2021-06-02 | $0.35 | $0.35 | 60,167 |
| 2021-06-01 | $0.37 | $0.37 | 10,748 |
| 2021-05-28 | $0.35 | $0.35 | 12,919 |
| 2021-05-27 | $0.38 | $0.38 | 2,753 |
| 2021-05-26 | $0.38 | $0.38 | 18,672 |
| 2021-05-25 | $0.43 | $0.43 | 14,315 |
| 2021-05-24 | $0.39 | $0.39 | 1,700 |
| 2021-05-21 | $0.39 | $0.39 | 18,381 |
| 2021-05-20 | $0.41 | $0.41 | 34,009 |
| 2021-05-19 | $0.45 | $0.45 | 5,936 |
| 2021-05-18 | $0.44 | $0.44 | 28,244 |
| 2021-05-17 | $0.50 | $0.50 | 101,150 |
| 2021-05-14 | $0.50 | $0.50 | 8,256 |
| 2021-05-13 | $0.43 | $0.43 | 14,552 |
| 2021-05-12 | $0.47 | $0.47 | 11,281 |
| 2021-05-11 | $0.50 | $0.50 | 15,004 |
| 2021-05-10 | $0.38 | $0.38 | 6,999 |
| 2021-05-07 | $0.54 | $0.54 | 28,001 |
| 2021-05-06 | $0.38 | $0.38 | 7,226 |
| 2021-05-05 | $0.38 | $0.38 | 39,649 |
| 2021-05-04 | $0.43 | $0.43 | 39,891 |
| 2021-05-03 | $0.50 | $0.50 | 8,994 |
| 2021-04-30 | $0.56 | $0.56 | 21,619 |
| 2021-04-29 | $0.60 | $0.60 | 17,755 |
| 2021-04-28 | $0.60 | $0.60 | 2,605 |
| 2021-04-27 | $0.63 | $0.63 | 620 |
| 2021-04-26 | $0.66 | $0.66 | 8,017 |
| 2021-04-23 | $0.60 | $0.60 | 16,827 |
| 2021-04-22 | $0.60 | $0.60 | 12,861 |
| 2021-04-21 | $0.58 | $0.58 | 13,114 |
| 2021-04-20 | $0.64 | $0.64 | 7,669 |
| 2021-04-19 | $0.74 | $0.74 | 7,135 |
| 2021-04-16 | $0.70 | $0.70 | 13,262 |
| 2021-04-15 | $0.57 | $0.57 | 22,250 |
| 2021-04-14 | $0.81 | $0.81 | 20,729 |
| 2021-04-13 | $0.84 | $0.84 | 3,217 |
| 2021-04-12 | $0.71 | $0.71 | 33,818 |
| 2021-04-09 | $1.02 | $1.02 | 0 |
| 2021-04-08 | $1.02 | $1.02 | 1,819 |
| 2021-04-07 | $1.04 | $1.04 | 1,159 |
| 2021-04-06 | $1.05 | $1.05 | 1,559 |
| 2021-04-05 | $1.08 | $1.08 | 5,977 |
| 2021-04-01 | $1.01 | $1.01 | 576 |
| 2021-03-31 | $1.07 | $1.07 | 3,842 |
| 2021-03-30 | $1.04 | $1.04 | 1,410 |
| 2021-03-29 | $1.01 | $1.01 | 7,128 |
| 2021-03-26 | $1.01 | $1.01 | 1,115 |
| 2021-03-25 | $1.08 | $1.08 | 4,656 |
| 2021-03-24 | $1.09 | $1.09 | 9,257 |
| 2021-03-23 | $0.92 | $0.92 | 5,141 |
| 2021-03-22 | $0.95 | $0.95 | 11,616 |
| 2021-03-19 | $0.90 | $0.90 | 746 |
| 2021-03-18 | $0.95 | $0.95 | 1,506 |
| 2021-03-17 | $1.02 | $1.02 | 4,054 |
| 2021-03-16 | $1.05 | $1.05 | 3,306 |
| 2021-03-15 | $0.95 | $0.95 | 3,243 |
| 2021-03-12 | $0.98 | $0.98 | 15,937 |
| 2021-03-11 | $0.99 | $0.99 | 9,276 |
| 2021-03-10 | $1.11 | $1.11 | 11,584 |
| 2021-03-09 | $1.08 | $1.08 | 6,873 |
| 2021-03-08 | $1.00 | $1.00 | 2,969 |
| 2021-03-05 | $0.70 | $0.70 | 37,493 |
| 2021-03-04 | $0.79 | $0.79 | 37,038 |
| 2021-03-03 | $0.90 | $0.90 | 22,353 |
| 2021-03-02 | $0.90 | $0.90 | 10,166 |
| 2021-03-01 | $1.08 | $1.08 | 5,988 |
| 2021-02-26 | $1.02 | $1.02 | 2,924 |
| 2021-02-25 | $1.04 | $1.04 | 23,498 |
| 2021-02-24 | $1.12 | $1.12 | 16,194 |
| 2021-02-23 | $0.99 | $0.99 | 14,035 |
| 2021-02-22 | $1.14 | $1.14 | 19,636 |
| 2021-02-19 | $1.06 | $1.06 | 21,500 |
| 2021-02-18 | $1.00 | $1.00 | 6,497 |
| 2021-02-17 | $1.08 | $1.08 | 25,503 |
| 2021-02-16 | $1.06 | $1.06 | 10,757 |
| 2021-02-12 | $1.11 | $1.11 | 9,893 |
| 2021-02-11 | $1.27 | $1.27 | 21,944 |
| 2021-02-10 | $1.31 | $1.31 | 16,020 |
| 2021-02-09 | $1.23 | $1.23 | 46,680 |
| 2021-02-08 | $1.30 | $1.30 | 14,112 |
| 2021-02-05 | $1.26 | $1.26 | 33,224 |
| 2021-02-04 | $1.20 | $1.20 | 4,588 |
| 2021-02-03 | $1.20 | $1.20 | 8,793 |
| 2021-02-02 | $1.21 | $1.21 | 4,284 |
| 2021-02-01 | $1.25 | $1.25 | 10,948 |
| 2021-01-29 | $0.93 | $0.93 | 26,565 |
| 2021-01-28 | $0.85 | $0.85 | 28,243 |
| 2021-01-27 | $1.27 | $1.27 | 37,068 |
| 2021-01-26 | $1.30 | $1.30 | 30,931 |
| 2021-01-25 | $1.50 | $1.50 | 33,848 |
| 2021-01-22 | $1.55 | $1.55 | 5,995 |
| 2021-01-21 | $1.35 | $1.35 | 16,048 |
| 2021-01-20 | $1.55 | $1.55 | 5,055 |
| 2021-01-19 | $1.44 | $1.44 | 15,581 |
| 2021-01-15 | $1.65 | $1.65 | 12,493 |
| 2021-01-14 | $1.65 | $1.65 | 9,696 |
| 2021-01-13 | $1.41 | $1.41 | 4,563 |
| 2021-01-12 | $1.41 | $1.41 | 18,557 |
| 2021-01-11 | $1.49 | $1.49 | 23,437 |
| 2021-01-08 | $1.55 | $1.55 | 43,934 |
| 2021-01-07 | $1.60 | $1.60 | 18,409 |
| 2021-01-06 | $1.67 | $1.67 | 9,484 |
| 2021-01-05 | $1.60 | $1.60 | 19,104 |
| 2021-01-04 | $1.63 | $1.63 | 18,629 |