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
- 1999-06-21 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 | $0.80 | $0.80 | 2,104 |
| 2021-12-30 | $0.79 | $0.79 | 132 |
| 2021-12-29 | $0.82 | $0.82 | 13,755 |
| 2021-12-28 | $0.81 | $0.81 | 0 |
| 2021-12-27 | $0.81 | $0.81 | 105 |
| 2021-12-23 | $0.79 | $0.79 | 0 |
| 2021-12-22 | $0.79 | $0.79 | 0 |
| 2021-12-21 | $0.79 | $0.79 | 6,785 |
| 2021-12-20 | $0.68 | $0.68 | 4,971 |
| 2021-12-17 | $0.77 | $0.77 | 1,341 |
| 2021-12-16 | $0.77 | $0.77 | 26 |
| 2021-12-15 | $0.81 | $0.81 | 53 |
| 2021-12-14 | $0.81 | $0.81 | 9,205 |
| 2021-12-13 | $0.80 | $0.80 | 6,838 |
| 2021-12-10 | $0.84 | $0.84 | 3,551 |
| 2021-12-09 | $0.84 | $0.84 | 22,171 |
| 2021-12-08 | $0.81 | $0.81 | 210 |
| 2021-12-07 | $0.89 | $0.89 | 132 |
| 2021-12-06 | $0.86 | $0.86 | 500 |
| 2021-12-03 | $0.89 | $0.89 | 53 |
| 2021-12-02 | $0.84 | $0.84 | 2,972 |
| 2021-12-01 | $0.90 | $0.90 | 4,918 |
| 2021-11-30 | $0.92 | $0.92 | 1,499 |
| 2021-11-29 | $0.99 | $0.99 | 16,306 |
| 2021-11-26 | $0.87 | $0.87 | 1,078 |
| 2021-11-24 | $0.98 | $0.98 | 13,334 |
| 2021-11-23 | $1.01 | $1.01 | 13,019 |
| 2021-11-22 | $1.14 | $1.14 | 21,198 |
| 2021-11-19 | $0.99 | $0.99 | 28,036 |
| 2021-11-18 | $0.79 | $0.79 | 7,259 |
| 2021-11-17 | $0.76 | $0.76 | 11,940 |
| 2021-11-16 | $0.77 | $0.77 | 13,255 |
| 2021-11-15 | $0.63 | $0.63 | 54,178 |
| 2021-11-12 | $0.61 | $0.61 | 316 |
| 2021-11-11 | $0.74 | $0.74 | 0 |
| 2021-11-10 | $0.74 | $0.74 | 18,568 |
| 2021-11-09 | $0.63 | $0.63 | 10,494 |
| 2021-11-08 | $0.62 | $0.62 | 2,341 |
| 2021-11-05 | $0.53 | $0.53 | 815 |
| 2021-11-04 | $0.56 | $0.56 | 23,197 |
| 2021-11-03 | $0.51 | $0.51 | 53 |
| 2021-11-02 | $0.54 | $0.54 | 2,630 |
| 2021-11-01 | $0.59 | $0.59 | 9,205 |
| 2021-10-29 | $0.58 | $0.58 | 1,552 |
| 2021-10-28 | $0.62 | $0.62 | 7,180 |
| 2021-10-27 | $0.57 | $0.57 | 289 |
| 2021-10-26 | $0.57 | $0.57 | 1,394 |
| 2021-10-25 | $0.57 | $0.57 | 1,210 |
| 2021-10-22 | $0.57 | $0.57 | 473 |
| 2021-10-21 | $0.58 | $0.58 | 0 |
| 2021-10-20 | $0.58 | $0.58 | 3,340 |
| 2021-10-19 | $0.60 | $0.60 | 9,678 |
| 2021-10-18 | $0.46 | $0.46 | 368 |
| 2021-10-15 | $0.46 | $0.46 | 526 |
| 2021-10-14 | $0.50 | $0.50 | 6,601 |
| 2021-10-13 | $0.52 | $0.52 | 105 |
| 2021-10-12 | $0.51 | $0.51 | 395 |
| 2021-10-11 | $0.53 | $0.53 | 3,682 |
| 2021-10-08 | $0.52 | $0.52 | 3,025 |
| 2021-10-07 | $0.54 | $0.54 | 0 |
| 2021-10-06 | $0.54 | $0.54 | 0 |
| 2021-10-05 | $0.54 | $0.54 | 1,604 |
| 2021-10-04 | $0.54 | $0.54 | 0 |
| 2021-10-01 | $0.54 | $0.54 | 1,289 |
| 2021-09-30 | $0.54 | $0.54 | 1,052 |
| 2021-09-29 | $0.47 | $0.47 | 473 |
| 2021-09-28 | $0.54 | $0.54 | 8,916 |
| 2021-09-27 | $0.59 | $0.59 | 0 |
| 2021-09-24 | $0.59 | $0.59 | 815 |
| 2021-09-23 | $0.54 | $0.54 | 210 |
| 2021-09-22 | $0.59 | $0.59 | 710 |
| 2021-09-21 | $0.65 | $0.65 | 0 |
| 2021-09-20 | $0.65 | $0.65 | 1,841 |
| 2021-09-17 | $0.68 | $0.68 | 2,867 |
| 2021-09-16 | $0.67 | $0.67 | 5,234 |
| 2021-09-15 | $0.57 | $0.57 | 79 |
| 2021-09-14 | $0.64 | $0.64 | 184 |
| 2021-09-13 | $0.57 | $0.57 | 842 |
| 2021-09-10 | $0.75 | $0.75 | 0 |
| 2021-09-09 | $0.75 | $0.75 | 0 |
| 2021-09-08 | $0.75 | $0.75 | 0 |
| 2021-09-07 | $0.75 | $0.75 | 0 |
| 2021-09-03 | $0.75 | $0.75 | 684 |
| 2021-09-02 | $0.78 | $0.78 | 973 |
| 2021-09-01 | $0.75 | $0.75 | 1,341 |
| 2021-08-31 | $0.74 | $0.74 | 0 |
| 2021-08-30 | $0.74 | $0.74 | 3,445 |
| 2021-08-27 | $0.77 | $0.77 | 0 |
| 2021-08-26 | $0.77 | $0.77 | 53 |
| 2021-08-25 | $0.79 | $0.79 | 658 |
| 2021-08-24 | $0.80 | $0.80 | 605 |
| 2021-08-23 | $0.83 | $0.83 | 0 |
| 2021-08-20 | $0.83 | $0.83 | 26 |
| 2021-08-19 | $0.84 | $0.84 | 0 |
| 2021-08-18 | $0.84 | $0.84 | 1,078 |
| 2021-08-17 | $0.83 | $0.83 | 4,103 |
| 2021-08-16 | $0.76 | $0.76 | 684 |
| 2021-08-13 | $0.76 | $0.76 | 237 |
| 2021-08-12 | $0.87 | $0.87 | 132 |
| 2021-08-11 | $0.85 | $0.85 | 395 |
| 2021-08-10 | $0.85 | $0.85 | 4,024 |
| 2021-08-09 | $0.84 | $0.84 | 132 |
| 2021-08-06 | $0.92 | $0.92 | 0 |
| 2021-08-05 | $0.92 | $0.92 | 1,867 |
| 2021-08-04 | $0.86 | $0.86 | 3,209 |
| 2021-08-03 | $0.70 | $0.70 | 2,499 |
| 2021-08-02 | $0.59 | $0.59 | 0 |
| 2021-07-30 | $0.59 | $0.59 | 0 |
| 2021-07-29 | $0.59 | $0.59 | 0 |
| 2021-07-28 | $0.59 | $0.59 | 1,026 |
| 2021-07-27 | $0.60 | $0.60 | 0 |
| 2021-07-26 | $0.60 | $0.60 | 684 |
| 2021-07-23 | $0.59 | $0.59 | 2,630 |
| 2021-07-22 | $0.65 | $0.65 | 3,945 |
| 2021-07-21 | $0.60 | $0.60 | 0 |
| 2021-07-20 | $0.60 | $0.60 | 2,341 |
| 2021-07-19 | $0.57 | $0.57 | 2,499 |
| 2021-07-16 | $0.57 | $0.57 | 158 |
| 2021-07-15 | $0.58 | $0.58 | 158 |
| 2021-07-14 | $0.63 | $0.63 | 0 |
| 2021-07-13 | $0.63 | $0.63 | 5,733 |
| 2021-07-12 | $0.58 | $0.58 | 2,814 |
| 2021-07-09 | $0.63 | $0.63 | 552 |
| 2021-07-08 | $0.65 | $0.65 | 4,971 |
| 2021-07-07 | $0.71 | $0.71 | 526 |
| 2021-07-06 | $0.72 | $0.72 | 4,050 |
| 2021-07-02 | $0.70 | $0.70 | 4,603 |
| 2021-07-01 | $0.66 | $0.66 | 0 |
| 2021-06-30 | $0.66 | $0.66 | 4,077 |
| 2021-06-29 | $0.74 | $0.74 | 3,814 |
| 2021-06-28 | $0.72 | $0.72 | 5,523 |
| 2021-06-25 | $0.85 | $0.85 | 4,287 |
| 2021-06-24 | $0.85 | $0.85 | 3,919 |
| 2021-06-23 | $0.85 | $0.85 | 3,472 |
| 2021-06-22 | $0.92 | $0.92 | 7,890 |
| 2021-06-21 | $0.98 | $0.98 | 658 |
| 2021-06-18 | $1.03 | $1.03 | 0 |
| 2021-06-17 | $1.03 | $1.03 | 12,808 |
| 2021-06-16 | $1.05 | $1.05 | 0 |
| 2021-06-15 | $1.05 | $1.05 | 4,129 |
| 2021-06-14 | $0.92 | $0.92 | 658 |
| 2021-06-11 | $0.89 | $0.89 | 368 |
| 2021-06-10 | $0.94 | $0.94 | 973 |
| 2021-06-09 | $0.94 | $0.94 | 316 |
| 2021-06-08 | $0.96 | $0.96 | 395 |
| 2021-06-07 | $0.95 | $0.95 | 1,473 |
| 2021-06-04 | $1.01 | $1.01 | 1,315 |
| 2021-06-03 | $1.00 | $1.00 | 1,736 |
| 2021-06-02 | $1.08 | $1.08 | 2,288 |
| 2021-06-01 | $1.04 | $1.04 | 2,314 |
| 2021-05-28 | $0.91 | $0.91 | 842 |
| 2021-05-27 | $0.95 | $0.95 | 1,473 |
| 2021-05-26 | $0.91 | $0.91 | 6,154 |
| 2021-05-25 | $1.01 | $1.01 | 684 |
| 2021-05-24 | $1.01 | $1.01 | 105 |
| 2021-05-21 | $1.02 | $1.02 | 105 |
| 2021-05-20 | $1.03 | $1.03 | 2,683 |
| 2021-05-19 | $1.03 | $1.03 | 658 |
| 2021-05-18 | $1.07 | $1.07 | 447 |
| 2021-05-17 | $1.04 | $1.04 | 4,471 |
| 2021-05-14 | $1.02 | $1.02 | 973 |
| 2021-05-13 | $1.08 | $1.08 | 1,578 |
| 2021-05-12 | $1.05 | $1.05 | 2,788 |
| 2021-05-11 | $1.10 | $1.10 | 15,149 |
| 2021-05-10 | $1.07 | $1.07 | 7,127 |
| 2021-05-07 | $1.10 | $1.10 | 3,288 |
| 2021-05-06 | $1.12 | $1.12 | 3,314 |
| 2021-05-05 | $1.11 | $1.11 | 12,177 |
| 2021-05-04 | $1.19 | $1.19 | 10,678 |
| 2021-05-03 | $1.05 | $1.05 | 4,445 |
| 2021-04-30 | $1.11 | $1.11 | 0 |
| 2021-04-29 | $1.11 | $1.11 | 1,815 |
| 2021-04-28 | $1.14 | $1.14 | 3,472 |
| 2021-04-27 | $1.04 | $1.04 | 3,314 |
| 2021-04-26 | $0.98 | $0.98 | 1,499 |
| 2021-04-23 | $1.10 | $1.10 | 1,473 |
| 2021-04-22 | $1.05 | $1.05 | 263 |
| 2021-04-21 | $1.05 | $1.05 | 1,867 |
| 2021-04-20 | $1.10 | $1.10 | 2,762 |
| 2021-04-19 | $1.10 | $1.10 | 0 |
| 2021-04-16 | $1.10 | $1.10 | 3,419 |
| 2021-04-15 | $1.17 | $1.17 | 658 |
| 2021-04-14 | $1.12 | $1.12 | 237 |
| 2021-04-13 | $1.12 | $1.12 | 0 |
| 2021-04-12 | $1.12 | $1.12 | 6,207 |
| 2021-04-09 | $1.18 | $1.18 | 447 |
| 2021-04-08 | $1.13 | $1.13 | 210 |
| 2021-04-07 | $1.14 | $1.14 | 631 |
| 2021-04-06 | $1.13 | $1.13 | 5,707 |
| 2021-04-05 | $1.10 | $1.10 | 1,499 |
| 2021-04-01 | $1.03 | $1.03 | 1,473 |
| 2021-03-31 | $1.05 | $1.05 | 1,210 |
| 2021-03-30 | $1.05 | $1.05 | 1,499 |
| 2021-03-29 | $1.07 | $1.07 | 894 |
| 2021-03-26 | $1.10 | $1.10 | 395 |
| 2021-03-25 | $1.14 | $1.14 | 2,814 |
| 2021-03-24 | $1.14 | $1.14 | 19,725 |
| 2021-03-23 | $1.14 | $1.14 | 1,052 |
| 2021-03-22 | $1.21 | $1.21 | 3,366 |
| 2021-03-19 | $1.18 | $1.18 | 3,814 |
| 2021-03-18 | $1.18 | $1.18 | 3,682 |
| 2021-03-17 | $1.25 | $1.25 | 4,445 |
| 2021-03-16 | $1.31 | $1.31 | 5,470 |
| 2021-03-15 | $1.46 | $1.46 | 12,440 |
| 2021-03-12 | $1.45 | $1.45 | 8,495 |
| 2021-03-11 | $1.71 | $1.71 | 14,360 |
| 2021-03-10 | $1.30 | $1.30 | 30,955 |
| 2021-03-09 | $1.22 | $1.22 | 4,182 |
| 2021-03-08 | $1.08 | $1.08 | 2,840 |
| 2021-03-05 | $1.07 | $1.07 | 14,228 |
| 2021-03-04 | $1.08 | $1.08 | 4,681 |
| 2021-03-03 | $1.08 | $1.08 | 2,867 |
| 2021-03-02 | $1.16 | $1.16 | 3,919 |
| 2021-03-01 | $1.16 | $1.16 | 6,470 |
| 2021-02-26 | $1.21 | $1.21 | 6,707 |
| 2021-02-25 | $1.25 | $1.25 | 1,736 |
| 2021-02-24 | $1.12 | $1.12 | 3,156 |
| 2021-02-23 | $1.17 | $1.17 | 4,576 |
| 2021-02-22 | $1.29 | $1.29 | 19,488 |
| 2021-02-19 | $1.33 | $1.33 | 13,913 |
| 2021-02-18 | $1.30 | $1.30 | 7,364 |
| 2021-02-17 | $1.33 | $1.33 | 20,803 |
| 2021-02-16 | $1.27 | $1.27 | 26,773 |
| 2021-02-12 | $1.37 | $1.37 | 59,806 |
| 2021-02-11 | $1.05 | $1.05 | 41,212 |
| 2021-02-10 | $0.75 | $0.75 | 47,971 |
| 2021-02-09 | $0.63 | $0.63 | 14,360 |
| 2021-02-08 | $0.60 | $0.60 | 22,092 |
| 2021-02-05 | $0.65 | $0.65 | 8,600 |
| 2021-02-04 | $0.59 | $0.59 | 1,447 |
| 2021-02-03 | $0.62 | $0.62 | 5,996 |
| 2021-02-02 | $0.60 | $0.60 | 28,509 |
| 2021-02-01 | $0.57 | $0.57 | 5,102 |
| 2021-01-29 | $0.61 | $0.61 | 13,150 |
| 2021-01-28 | $0.58 | $0.58 | 447 |
| 2021-01-27 | $0.58 | $0.58 | 1,552 |
| 2021-01-26 | $0.63 | $0.63 | 3,366 |
| 2021-01-25 | $0.61 | $0.61 | 447 |
| 2021-01-22 | $0.61 | $0.61 | 16,280 |
| 2021-01-21 | $0.61 | $0.61 | 36,294 |
| 2021-01-20 | $0.45 | $0.45 | 10,415 |
| 2021-01-19 | $0.43 | $0.43 | 0 |
| 2021-01-15 | $0.43 | $0.43 | 1,315 |
| 2021-01-14 | $0.42 | $0.42 | 0 |
| 2021-01-13 | $0.42 | $0.42 | 9,100 |
| 2021-01-12 | $0.43 | $0.43 | 2,893 |
| 2021-01-11 | $0.46 | $0.46 | 421 |
| 2021-01-08 | $0.45 | $0.45 | 1,578 |
| 2021-01-07 | $0.43 | $0.43 | 9,337 |
| 2021-01-06 | $0.42 | $0.42 | 973 |
| 2021-01-05 | $0.45 | $0.45 | 5,260 |
| 2021-01-04 | $0.39 | $0.39 | 18,357 |