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
- 2003-10-27 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 | $0.38 | $0.38 | 3,100 |
| 2021-12-30 | $0.38 | $0.38 | 11,420 |
| 2021-12-29 | $0.35 | $0.35 | 5,356 |
| 2021-12-28 | $0.35 | $0.35 | 0 |
| 2021-12-27 | $0.35 | $0.35 | 34,947 |
| 2021-12-23 | $0.38 | $0.38 | 33,812 |
| 2021-12-22 | $0.38 | $0.38 | 2,850 |
| 2021-12-21 | $0.37 | $0.37 | 0 |
| 2021-12-20 | $0.37 | $0.37 | 3,600 |
| 2021-12-17 | $0.38 | $0.38 | 3,600 |
| 2021-12-16 | $0.40 | $0.40 | 1,300 |
| 2021-12-15 | $0.37 | $0.37 | 7,600 |
| 2021-12-14 | $0.37 | $0.37 | 1,700 |
| 2021-12-13 | $0.38 | $0.38 | 1,145 |
| 2021-12-10 | $0.38 | $0.38 | 14,230 |
| 2021-12-09 | $0.37 | $0.37 | 106,152 |
| 2021-12-08 | $0.38 | $0.38 | 8,650 |
| 2021-12-07 | $0.34 | $0.34 | 60,641 |
| 2021-12-06 | $0.35 | $0.35 | 35,956 |
| 2021-12-03 | $0.35 | $0.35 | 11,400 |
| 2021-12-02 | $0.35 | $0.35 | 3,739 |
| 2021-12-01 | $0.40 | $0.40 | 21,600 |
| 2021-11-30 | $0.38 | $0.38 | 4,600 |
| 2021-11-29 | $0.40 | $0.40 | 4,150 |
| 2021-11-26 | $0.38 | $0.38 | 7,000 |
| 2021-11-24 | $0.40 | $0.40 | 2,200 |
| 2021-11-23 | $0.40 | $0.40 | 9,100 |
| 2021-11-22 | $0.38 | $0.38 | 1,000 |
| 2021-11-19 | $0.38 | $0.38 | 1,100 |
| 2021-11-18 | $0.38 | $0.38 | 28,780 |
| 2021-11-17 | $0.38 | $0.38 | 7,600 |
| 2021-11-16 | $0.38 | $0.38 | 40,018 |
| 2021-11-15 | $0.38 | $0.38 | 20,950 |
| 2021-11-12 | $0.38 | $0.38 | 7,700 |
| 2021-11-11 | $0.39 | $0.39 | 5,000 |
| 2021-11-10 | $0.39 | $0.39 | 1,767 |
| 2021-11-09 | $0.39 | $0.39 | 1,600 |
| 2021-11-08 | $0.39 | $0.39 | 2,500 |
| 2021-11-05 | $0.40 | $0.40 | 2,750 |
| 2021-11-04 | $0.38 | $0.38 | 0 |
| 2021-11-03 | $0.38 | $0.38 | 4,100 |
| 2021-11-02 | $0.40 | $0.40 | 54,750 |
| 2021-11-01 | $0.37 | $0.37 | 40,860 |
| 2021-10-29 | $0.40 | $0.40 | 300 |
| 2021-10-28 | $0.40 | $0.40 | 10,300 |
| 2021-10-27 | $0.40 | $0.40 | 21,408 |
| 2021-10-26 | $0.36 | $0.36 | 3,800 |
| 2021-10-25 | $0.35 | $0.35 | 15,790 |
| 2021-10-22 | $0.29 | $0.29 | 5,260 |
| 2021-10-21 | $0.30 | $0.30 | 7,792 |
| 2021-10-20 | $0.35 | $0.35 | 12,500 |
| 2021-10-19 | $0.36 | $0.36 | 7,400 |
| 2021-10-18 | $0.36 | $0.36 | 8,400 |
| 2021-10-15 | $0.40 | $0.40 | 6,500 |
| 2021-10-14 | $0.40 | $0.40 | 596 |
| 2021-10-13 | $0.39 | $0.39 | 1,525 |
| 2021-10-12 | $0.40 | $0.40 | 2,700 |
| 2021-10-11 | $0.39 | $0.39 | 300 |
| 2021-10-08 | $0.40 | $0.40 | 13,975 |
| 2021-10-07 | $0.40 | $0.40 | 62,725 |
| 2021-10-06 | $0.38 | $0.38 | 1,000 |
| 2021-10-05 | $0.38 | $0.38 | 40,200 |
| 2021-10-04 | $0.38 | $0.38 | 7,700 |
| 2021-10-01 | $0.37 | $0.37 | 16,400 |
| 2021-09-30 | $0.38 | $0.38 | 50,301 |
| 2021-09-29 | $0.38 | $0.38 | 45,077 |
| 2021-09-28 | $0.38 | $0.38 | 37,727 |
| 2021-09-27 | $0.39 | $0.39 | 84,677 |
| 2021-09-24 | $0.36 | $0.36 | 90,200 |
| 2021-09-23 | $0.11 | $0.11 | 0 |
| 2021-09-22 | $0.11 | $0.11 | 150 |
| 2021-09-21 | $0.24 | $0.24 | 0 |
| 2021-09-20 | $0.24 | $0.24 | 0 |
| 2021-09-17 | $0.24 | $0.24 | 0 |
| 2021-09-16 | $0.24 | $0.24 | 0 |
| 2021-09-15 | $0.24 | $0.24 | 0 |
| 2021-09-14 | $0.24 | $0.24 | 0 |
| 2021-09-13 | $0.24 | $0.24 | 10,000 |
| 2021-09-10 | $0.15 | $0.15 | 0 |
| 2021-09-09 | $0.15 | $0.15 | 2,054 |
| 2021-09-08 | $0.15 | $0.15 | 0 |
| 2021-09-07 | $0.15 | $0.15 | 15,351 |
| 2021-09-03 | $0.15 | $0.15 | 90,838 |
| 2021-09-02 | $0.35 | $0.35 | 1,415 |
| 2021-09-01 | $0.36 | $0.36 | 0 |
| 2021-08-31 | $0.36 | $0.36 | 15,640 |
| 2021-08-30 | $0.35 | $0.35 | 5,300 |
| 2021-08-27 | $0.35 | $0.35 | 7,000 |
| 2021-08-26 | $0.35 | $0.35 | 4,200 |
| 2021-08-25 | $0.36 | $0.36 | 62,875 |
| 2021-08-24 | $0.36 | $0.36 | 8,900 |
| 2021-08-23 | $0.36 | $0.36 | 2,000 |
| 2021-08-20 | $0.37 | $0.37 | 34,782 |
| 2021-08-19 | $0.18 | $0.18 | 19,695 |
| 2021-08-18 | $0.37 | $0.37 | 1,022 |
| 2021-08-17 | $0.36 | $0.36 | 10,650 |
| 2021-08-16 | $0.36 | $0.36 | 0 |
| 2021-08-13 | $0.36 | $0.36 | 7,000 |
| 2021-08-12 | $0.37 | $0.37 | 10,500 |
| 2021-08-11 | $0.35 | $0.35 | 37,908 |
| 2021-08-10 | $0.36 | $0.36 | 18,758 |
| 2021-08-09 | $0.36 | $0.36 | 12,572 |
| 2021-08-06 | $0.38 | $0.38 | 28,466 |
| 2021-08-05 | $0.35 | $0.35 | 63,205 |
| 2021-08-04 | $0.36 | $0.36 | 46,773 |
| 2021-08-03 | $0.39 | $0.39 | 42,830 |
| 2021-08-02 | $0.37 | $0.37 | 94,300 |
| 2021-07-30 | $0.37 | $0.37 | 38,670 |
| 2021-07-29 | $0.35 | $0.35 | 73,892 |
| 2021-07-28 | $0.32 | $0.32 | 65,844 |
| 2021-07-27 | $0.31 | $0.31 | 26,581 |
| 2021-07-26 | $0.33 | $0.33 | 40,259 |
| 2021-07-23 | $0.30 | $0.30 | 54,692 |
| 2021-07-22 | $0.25 | $0.25 | 19,880 |
| 2021-07-21 | $0.21 | $0.21 | 0 |
| 2021-07-20 | $0.21 | $0.21 | 200 |
| 2021-07-19 | $0.17 | $0.17 | 12,296 |
| 2021-07-16 | $0.24 | $0.24 | 12,275 |
| 2021-07-15 | $0.25 | $0.25 | 1,000 |
| 2021-07-14 | $0.25 | $0.25 | 200 |
| 2021-07-13 | $0.22 | $0.22 | 5,250 |
| 2021-07-12 | $0.24 | $0.24 | 4,148 |
| 2021-07-09 | $0.27 | $0.27 | 0 |
| 2021-07-08 | $0.27 | $0.27 | 0 |
| 2021-07-07 | $0.27 | $0.27 | 300 |
| 2021-07-06 | $0.27 | $0.27 | 0 |
| 2021-07-02 | $0.27 | $0.27 | 0 |
| 2021-07-01 | $0.27 | $0.27 | 3,500 |
| 2021-06-30 | $0.27 | $0.27 | 4,400 |
| 2021-06-29 | $0.25 | $0.25 | 65,224 |
| 2021-06-28 | $0.24 | $0.24 | 0 |
| 2021-06-25 | $0.24 | $0.24 | 6,008 |
| 2021-06-24 | $0.23 | $0.23 | 30,100 |
| 2021-06-23 | $0.30 | $0.30 | 0 |
| 2021-06-22 | $0.30 | $0.30 | 0 |
| 2021-06-21 | $0.30 | $0.30 | 9,700 |
| 2021-06-18 | $0.30 | $0.30 | 78,606 |
| 2021-06-17 | $0.25 | $0.25 | 12,201 |
| 2021-06-16 | $0.26 | $0.26 | 32,000 |
| 2021-06-15 | $0.30 | $0.30 | 1,600 |
| 2021-06-14 | $0.30 | $0.30 | 0 |
| 2021-06-11 | $0.30 | $0.30 | 102 |
| 2021-06-10 | $0.26 | $0.26 | 11,000 |
| 2021-06-09 | $0.27 | $0.27 | 32,237 |
| 2021-06-08 | $0.27 | $0.27 | 21,000 |
| 2021-06-07 | $0.30 | $0.30 | 5,599 |
| 2021-06-04 | $0.30 | $0.30 | 12,600 |
| 2021-06-03 | $0.29 | $0.29 | 26,100 |
| 2021-06-02 | $0.28 | $0.28 | 5,300 |
| 2021-06-01 | $0.31 | $0.31 | 277 |
| 2021-05-28 | $0.33 | $0.33 | 4,100 |
| 2021-05-27 | $0.33 | $0.33 | 11,973 |
| 2021-05-26 | $0.29 | $0.29 | 3,000 |
| 2021-05-25 | $0.32 | $0.32 | 27,632 |
| 2021-05-24 | $0.32 | $0.32 | 1,000 |
| 2021-05-21 | $0.31 | $0.31 | 6,200 |
| 2021-05-20 | $0.35 | $0.35 | 5,562 |
| 2021-05-19 | $0.35 | $0.35 | 134,897 |
| 2021-05-18 | $0.31 | $0.31 | 500 |
| 2021-05-17 | $0.33 | $0.33 | 300 |
| 2021-05-14 | $0.33 | $0.33 | 200 |
| 2021-05-13 | $0.28 | $0.28 | 10,000 |
| 2021-05-12 | $0.32 | $0.32 | 9,445 |
| 2021-05-11 | $0.34 | $0.34 | 0 |
| 2021-05-10 | $0.34 | $0.34 | 6,200 |
| 2021-05-07 | $0.32 | $0.32 | 0 |
| 2021-05-06 | $0.32 | $0.32 | 4,500 |
| 2021-05-05 | $0.31 | $0.31 | 15,700 |
| 2021-05-04 | $0.30 | $0.30 | 9,500 |
| 2021-05-03 | $0.30 | $0.30 | 0 |
| 2021-04-30 | $0.30 | $0.30 | 4,600 |
| 2021-04-29 | $0.30 | $0.30 | 12,500 |
| 2021-04-28 | $0.32 | $0.32 | 14,470 |
| 2021-04-27 | $0.35 | $0.35 | 16,613 |
| 2021-04-26 | $0.32 | $0.32 | 2,913 |
| 2021-04-23 | $0.34 | $0.34 | 7,177 |
| 2021-04-22 | $0.30 | $0.30 | 2,000 |
| 2021-04-21 | $0.30 | $0.30 | 1,245 |
| 2021-04-20 | $0.34 | $0.34 | 5,650 |
| 2021-04-19 | $0.33 | $0.33 | 24,099 |
| 2021-04-16 | $0.33 | $0.33 | 0 |
| 2021-04-15 | $0.33 | $0.33 | 13,785 |
| 2021-04-14 | $0.31 | $0.31 | 15,800 |
| 2021-04-13 | $0.31 | $0.31 | 43,920 |
| 2021-04-12 | $0.30 | $0.30 | 12,923 |
| 2021-04-09 | $0.30 | $0.30 | 126,190 |
| 2021-04-08 | $0.30 | $0.30 | 330 |
| 2021-04-07 | $0.30 | $0.30 | 100 |
| 2021-04-06 | $0.30 | $0.30 | 2,000 |
| 2021-04-05 | $0.30 | $0.30 | 150 |
| 2021-04-01 | $0.30 | $0.30 | 1,500 |
| 2021-03-31 | $0.32 | $0.32 | 45,496 |
| 2021-03-30 | $0.28 | $0.28 | 23,820 |
| 2021-03-29 | $0.24 | $0.24 | 36,562 |
| 2021-03-26 | $0.30 | $0.30 | 0 |
| 2021-03-25 | $0.30 | $0.30 | 0 |
| 2021-03-24 | $0.30 | $0.30 | 100 |
| 2021-03-23 | $0.28 | $0.28 | 950 |
| 2021-03-22 | $0.28 | $0.28 | 5,300 |
| 2021-03-19 | $0.28 | $0.28 | 9,011 |
| 2021-03-18 | $0.30 | $0.30 | 6,523 |
| 2021-03-17 | $0.32 | $0.32 | 6,134 |
| 2021-03-16 | $0.29 | $0.29 | 8,200 |
| 2021-03-15 | $0.31 | $0.31 | 2,139 |
| 2021-03-12 | $0.31 | $0.31 | 2,668 |
| 2021-03-11 | $0.32 | $0.32 | 28,505 |
| 2021-03-10 | $0.27 | $0.27 | 2,539 |
| 2021-03-09 | $0.29 | $0.29 | 17,676 |
| 2021-03-08 | $0.28 | $0.28 | 43,380 |
| 2021-03-05 | $0.30 | $0.30 | 38,393 |
| 2021-03-04 | $0.29 | $0.29 | 6,971 |
| 2021-03-03 | $0.32 | $0.32 | 10,921 |
| 2021-03-02 | $0.34 | $0.34 | 34,022 |
| 2021-03-01 | $0.36 | $0.36 | 30,400 |
| 2021-02-26 | $0.32 | $0.32 | 7,360 |
| 2021-02-25 | $0.32 | $0.32 | 4,260 |
| 2021-02-24 | $0.32 | $0.32 | 21,989 |
| 2021-02-23 | $0.34 | $0.34 | 18,517 |
| 2021-02-22 | $0.33 | $0.33 | 28,642 |
| 2021-02-19 | $0.35 | $0.35 | 23,669 |
| 2021-02-18 | $0.33 | $0.33 | 51,064 |
| 2021-02-17 | $0.35 | $0.35 | 44,311 |
| 2021-02-16 | $0.34 | $0.34 | 12,202 |
| 2021-02-12 | $0.33 | $0.33 | 117,739 |
| 2021-02-11 | $0.42 | $0.42 | 64,180 |
| 2021-02-10 | $0.41 | $0.41 | 138,312 |
| 2021-02-09 | $0.32 | $0.32 | 36,331 |
| 2021-02-08 | $0.32 | $0.32 | 2,100 |
| 2021-02-05 | $0.32 | $0.32 | 4,100 |
| 2021-02-04 | $0.29 | $0.29 | 1,000 |
| 2021-02-03 | $0.33 | $0.33 | 7,250 |
| 2021-02-02 | $0.30 | $0.30 | 43,268 |
| 2021-02-01 | $0.28 | $0.28 | 11,425 |
| 2021-01-29 | $0.32 | $0.32 | 9,525 |
| 2021-01-28 | $0.32 | $0.32 | 22,788 |
| 2021-01-27 | $0.34 | $0.34 | 2,875 |
| 2021-01-26 | $0.37 | $0.37 | 17,200 |
| 2021-01-25 | $0.34 | $0.34 | 8,250 |
| 2021-01-22 | $0.37 | $0.37 | 1,200 |
| 2021-01-21 | $0.37 | $0.37 | 3,100 |
| 2021-01-20 | $0.38 | $0.38 | 32,340 |
| 2021-01-19 | $0.33 | $0.33 | 16,883 |
| 2021-01-15 | $0.30 | $0.30 | 3,865 |
| 2021-01-14 | $0.31 | $0.31 | 3,000 |
| 2021-01-13 | $0.31 | $0.31 | 200 |
| 2021-01-12 | $0.30 | $0.30 | 67,850 |
| 2021-01-11 | $0.32 | $0.32 | 0 |
| 2021-01-08 | $0.32 | $0.32 | 4,775 |
| 2021-01-07 | $0.32 | $0.32 | 1,067 |
| 2021-01-06 | $0.32 | $0.32 | 14,417 |
| 2021-01-05 | $0.26 | $0.26 | 5,200 |
| 2021-01-04 | $0.25 | $0.25 | 9,902 |